Ellington Residential Mortgage REIT (EARN) Exchange: NYSE
Data as of June 25, 2025
$5.74 ($0.03) 0.53%
Ellington Residential Mortgage REIT - Daily Information
Click for more stock information on Ellington Residential Mortgage REIT.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $5.74 |
| Previous Close | $5.74 |
| High | $5.76 |
| Low | $5.70 |
| Adjusted Open | $5.74 |
| Previous Adjusted Close | $5.74 |
| Adjusted High | $5.76 |
| Adjusted Low | $5.70 |
About Ellington Residential Mortgage REIT (EARN)
Ellington Residential Mortgage REIT is a mortgage real estate investment trust that specializes in acquiring, investing in and managing residential mortgage- and real estate-related assets, with a primary focus on residential mortgage-backed securities for which the principal and interest payments are guaranteed by a U.S. government agency or a U.S. government-sponsored enterprise. Ellington Residential Mortgage REIT is externally managed and advised by Ellington Residential Mortgage Management LLC, an affiliate of Ellington Management Group, L.L.C.
Invest in Ellington Residential Mortgage REIT (EARN)
Historical Stock Data for Ellington Residential Mortgage REIT (EARN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $5.74 | $5.76 | $5.70 | $5.74 | $5.74 | 181,512 |
| 2025-06-18 | $5.70 | $5.75 | $5.68 | $5.71 | $5.71 | 163,155 |
| 2025-06-17 | $5.77 | $5.77 | $5.66 | $5.67 | $5.67 | 221,180 |
| 2025-06-16 | $5.76 | $5.80 | $5.74 | $5.75 | $5.75 | 209,281 |
| 2025-06-13 | $5.74 | $5.76 | $5.72 | $5.73 | $5.73 | 127,100 |
| 2025-06-12 | $5.75 | $5.79 | $5.70 | $5.77 | $5.77 | 238,748 |
| 2025-06-11 | $5.75 | $5.77 | $5.72 | $5.73 | $5.73 | 218,574 |
| 2025-06-10 | $5.75 | $5.75 | $5.71 | $5.72 | $5.72 | 250,758 |
| 2025-06-09 | $5.65 | $5.74 | $5.64 | $5.73 | $5.73 | 319,015 |
| 2025-06-06 | $5.60 | $5.67 | $5.60 | $5.64 | $5.64 | 234,632 |
| 2025-06-05 | $5.60 | $5.63 | $5.57 | $5.60 | $5.60 | 232,471 |
| 2025-06-04 | $5.64 | $5.67 | $5.59 | $5.61 | $5.61 | 242,184 |
| 2025-06-03 | $5.55 | $5.65 | $5.54 | $5.63 | $5.63 | 270,613 |
| 2025-06-02 | $5.60 | $5.64 | $5.53 | $5.58 | $5.58 | 358,926 |
| 2025-05-30 | $5.64 | $5.65 | $5.56 | $5.62 | $5.62 | 336,721 |
| 2025-05-29 | $5.70 | $5.74 | $5.63 | $5.73 | $5.65 | 365,305 |
| 2025-05-28 | $5.70 | $5.74 | $5.67 | $5.67 | $5.67 | 368,011 |
| 2025-05-27 | $5.64 | $5.74 | $5.56 | $5.73 | $5.73 | 574,038 |
| 2025-05-23 | $5.51 | $5.65 | $5.51 | $5.58 | $5.58 | 354,768 |
| 2025-05-22 | $5.47 | $5.58 | $5.33 | $5.54 | $5.54 | 435,019 |
| 2025-05-21 | $5.56 | $5.68 | $5.46 | $5.47 | $5.47 | 434,154 |
| 2025-05-20 | $5.65 | $5.65 | $5.56 | $5.59 | $5.59 | 410,757 |
| 2025-05-19 | $5.67 | $5.70 | $5.60 | $5.62 | $5.62 | 335,089 |
| 2025-05-16 | $5.64 | $5.70 | $5.63 | $5.70 | $5.70 | 284,357 |
| 2025-05-15 | $5.59 | $5.64 | $5.56 | $5.64 | $5.64 | 258,181 |
| 2025-05-14 | $5.62 | $5.64 | $5.54 | $5.56 | $5.56 | 270,425 |
| 2025-05-13 | $5.57 | $5.61 | $5.55 | $5.60 | $5.60 | 343,959 |
| 2025-05-12 | $5.45 | $5.53 | $5.40 | $5.50 | $5.50 | 381,315 |
| 2025-05-09 | $5.44 | $5.48 | $5.35 | $5.37 | $5.37 | 346,653 |
| 2025-05-08 | $5.42 | $5.48 | $5.33 | $5.40 | $5.40 | 467,260 |
| 2025-05-07 | $5.36 | $5.44 | $5.34 | $5.40 | $5.40 | 246,646 |
| 2025-05-06 | $5.26 | $5.40 | $5.26 | $5.32 | $5.32 | 262,872 |
| 2025-05-05 | $5.40 | $5.40 | $5.27 | $5.30 | $5.30 | 316,258 |
| 2025-05-02 | $5.43 | $5.48 | $5.37 | $5.40 | $5.40 | 325,135 |
| 2025-05-01 | $5.44 | $5.51 | $5.36 | $5.36 | $5.36 | 440,761 |
| 2025-04-30 | $5.52 | $5.55 | $5.44 | $5.46 | $5.46 | 469,871 |
| 2025-04-29 | $5.71 | $5.71 | $5.54 | $5.61 | $5.61 | 736,358 |
| 2025-04-28 | $5.65 | $5.72 | $5.62 | $5.69 | $5.69 | 541,787 |
| 2025-04-25 | $5.55 | $5.62 | $5.50 | $5.62 | $5.62 | 494,817 |
| 2025-04-24 | $5.48 | $5.58 | $5.47 | $5.49 | $5.49 | 482,052 |
| 2025-04-23 | $5.55 | $5.55 | $5.43 | $5.44 | $5.44 | 440,865 |
| 2025-04-22 | $5.34 | $5.46 | $5.32 | $5.43 | $5.43 | 395,087 |
| 2025-04-21 | $5.28 | $5.30 | $5.16 | $5.27 | $5.27 | 394,541 |
| 2025-04-17 | $5.15 | $5.35 | $5.15 | $5.34 | $5.34 | 586,822 |
| 2025-04-16 | $5.12 | $5.17 | $5.05 | $5.15 | $5.15 | 365,417 |
| 2025-04-15 | $5.07 | $5.20 | $5.02 | $5.12 | $5.12 | 502,619 |
| 2025-04-14 | $4.89 | $5.08 | $4.89 | $5.07 | $5.07 | 727,042 |
| 2025-04-11 | $4.64 | $4.80 | $4.57 | $4.79 | $4.79 | 538,362 |
| 2025-04-10 | $4.73 | $4.75 | $4.49 | $4.58 | $4.58 | 705,298 |
| 2025-04-09 | $4.50 | $4.82 | $4.33 | $4.76 | $4.76 | 1,508,713 |
| 2025-04-08 | $4.81 | $4.89 | $4.51 | $4.54 | $4.54 | 1,212,231 |
| 2025-04-07 | $4.58 | $4.83 | $4.37 | $4.61 | $4.61 | 1,542,118 |
| 2025-04-04 | $5.05 | $5.05 | $4.74 | $4.74 | $4.74 | 1,779,104 |
| 2025-04-03 | $5.20 | $5.26 | $5.11 | $5.11 | $5.11 | 1,907,337 |
| 2025-04-02 | $5.50 | $5.50 | $5.27 | $5.27 | $5.27 | 2,602,477 |
| 2025-04-01 | $5.49 | $5.63 | $5.46 | $5.50 | $5.50 | 1,356,485 |
| 2025-03-31 | $5.71 | $5.73 | $5.41 | $5.41 | $5.41 | 4,845,581 |
| 2025-03-28 | $5.97 | $5.97 | $5.74 | $5.83 | $5.75 | 730,004 |
| 2025-03-27 | $5.87 | $5.98 | $5.84 | $5.97 | $5.88 | 575,396 |
| 2025-03-26 | $5.91 | $5.91 | $5.77 | $5.86 | $5.77 | 687,358 |
| 2025-03-25 | $5.81 | $5.88 | $5.80 | $5.88 | $5.79 | 640,841 |
| 2025-03-24 | $5.73 | $5.81 | $5.70 | $5.79 | $5.71 | 584,991 |
| 2025-03-21 | $5.76 | $5.77 | $5.68 | $5.70 | $5.62 | 525,796 |
| 2025-03-20 | $5.78 | $5.81 | $5.73 | $5.76 | $5.68 | 502,321 |
| 2025-03-19 | $5.82 | $5.84 | $5.68 | $5.76 | $5.68 | 862,071 |
| 2025-03-18 | $5.85 | $5.85 | $5.80 | $5.80 | $5.72 | 458,437 |
| 2025-03-17 | $5.82 | $5.90 | $5.81 | $5.84 | $5.75 | 823,053 |
| 2025-03-14 | $5.92 | $5.94 | $5.79 | $5.82 | $5.74 | 1,308,569 |
| 2025-03-13 | $6.05 | $6.13 | $5.78 | $5.90 | $5.81 | 1,463,792 |
| 2025-03-12 | $6.15 | $6.16 | $6.03 | $6.11 | $6.02 | 868,155 |
| 2025-03-11 | $6.38 | $6.38 | $6.08 | $6.12 | $6.03 | 951,182 |
| 2025-03-10 | $6.40 | $6.46 | $6.32 | $6.33 | $6.24 | 811,525 |
| 2025-03-07 | $6.38 | $6.44 | $6.37 | $6.41 | $6.41 | 624,170 |
| 2025-03-06 | $6.41 | $6.43 | $6.36 | $6.39 | $6.39 | 318,739 |
| 2025-03-05 | $6.39 | $6.42 | $6.35 | $6.42 | $6.42 | 484,019 |
| 2025-03-04 | $6.40 | $6.45 | $6.30 | $6.37 | $6.37 | 860,429 |
| 2025-03-03 | $6.48 | $6.49 | $6.39 | $6.43 | $6.43 | 997,557 |
| 2025-02-28 | $6.47 | $6.50 | $6.45 | $6.47 | $6.47 | 661,544 |
| 2025-02-27 | $6.52 | $6.56 | $6.50 | $6.53 | $6.45 | 816,921 |
| 2025-02-26 | $6.53 | $6.58 | $6.51 | $6.51 | $6.43 | 633,391 |
| 2025-02-25 | $6.50 | $6.57 | $6.49 | $6.51 | $6.43 | 804,496 |
| 2025-02-24 | $6.55 | $6.55 | $6.49 | $6.50 | $6.42 | 762,872 |
| 2025-02-21 | $6.54 | $6.57 | $6.51 | $6.52 | $6.52 | 759,923 |
| 2025-02-20 | $6.50 | $6.57 | $6.48 | $6.53 | $6.53 | 689,024 |
| 2025-02-19 | $6.50 | $6.53 | $6.46 | $6.51 | $6.51 | 684,840 |
| 2025-02-18 | $6.55 | $6.55 | $6.49 | $6.50 | $6.50 | 735,306 |
| 2025-02-14 | $6.57 | $6.60 | $6.51 | $6.52 | $6.52 | 960,377 |
| 2025-02-13 | $6.52 | $6.58 | $6.49 | $6.55 | $6.55 | 807,402 |
| 2025-02-12 | $6.51 | $6.52 | $6.45 | $6.48 | $6.48 | 683,654 |
| 2025-02-11 | $6.50 | $6.60 | $6.49 | $6.55 | $6.55 | 754,908 |
| 2025-02-10 | $6.54 | $6.56 | $6.49 | $6.50 | $6.50 | 514,073 |
| 2025-02-07 | $6.58 | $6.59 | $6.51 | $6.53 | $6.53 | 448,133 |
| 2025-02-06 | $6.61 | $6.64 | $6.53 | $6.57 | $6.57 | 585,810 |
| 2025-02-05 | $6.61 | $6.61 | $6.54 | $6.58 | $6.58 | 446,393 |
| 2025-02-04 | $6.58 | $6.63 | $6.45 | $6.61 | $6.61 | 622,669 |
| 2025-02-03 | $6.50 | $6.65 | $6.44 | $6.59 | $6.59 | 1,260,650 |
| 2025-01-31 | $6.57 | $6.64 | $6.51 | $6.56 | $6.56 | 880,393 |
| 2025-01-30 | $6.62 | $6.70 | $6.58 | $6.64 | $6.56 | 959,060 |
| 2025-01-29 | $6.66 | $6.82 | $6.53 | $6.58 | $6.50 | 1,754,416 |
| 2025-01-28 | $6.64 | $6.69 | $6.61 | $6.65 | $6.57 | 473,592 |
| 2025-01-27 | $6.61 | $6.65 | $6.56 | $6.63 | $6.55 | 567,915 |
| 2025-01-24 | $6.60 | $6.67 | $6.54 | $6.62 | $6.54 | 521,387 |
| 2025-01-23 | $6.61 | $6.64 | $6.57 | $6.58 | $6.50 | 344,467 |
| 2025-01-22 | $6.69 | $6.72 | $6.59 | $6.61 | $6.53 | 471,413 |
| 2025-01-21 | $6.67 | $6.79 | $6.63 | $6.72 | $6.64 | 635,515 |
| 2025-01-17 | $6.59 | $6.62 | $6.57 | $6.62 | $6.62 | 460,030 |
| 2025-01-16 | $6.48 | $6.60 | $6.48 | $6.59 | $6.59 | 426,901 |
| 2025-01-15 | $6.59 | $6.61 | $6.47 | $6.47 | $6.47 | 447,194 |
| 2025-01-14 | $6.53 | $6.55 | $6.46 | $6.48 | $6.48 | 425,069 |
| 2025-01-13 | $6.45 | $6.45 | $6.30 | $6.43 | $6.43 | 389,371 |
| 2025-01-10 | $6.52 | $6.53 | $6.43 | $6.43 | $6.43 | 569,113 |
| 2025-01-08 | $6.55 | $6.59 | $6.46 | $6.53 | $6.53 | 422,800 |
| 2025-01-07 | $6.70 | $6.74 | $6.51 | $6.59 | $6.59 | 601,064 |
| 2025-01-06 | $6.84 | $6.86 | $6.67 | $6.68 | $6.68 | 451,910 |
| 2025-01-03 | $6.64 | $6.86 | $6.64 | $6.82 | $6.82 | 721,890 |
| 2025-01-02 | $6.64 | $6.69 | $6.58 | $6.67 | $6.67 | 543,445 |
| 2024-12-31 | $6.50 | $6.63 | $6.47 | $6.62 | $6.62 | 709,227 |
| 2024-12-30 | $6.60 | $6.64 | $6.54 | $6.57 | $6.49 | 579,623 |
| 2024-12-27 | $6.63 | $6.68 | $6.60 | $6.65 | $6.57 | 463,438 |
| 2024-12-26 | $6.62 | $6.67 | $6.58 | $6.63 | $6.55 | 454,489 |
| 2024-12-24 | $6.57 | $6.65 | $6.56 | $6.63 | $6.55 | 459,398 |
| 2024-12-23 | $6.57 | $6.59 | $6.51 | $6.58 | $6.50 | 329,458 |
| 2024-12-20 | $6.45 | $6.60 | $6.41 | $6.56 | $6.48 | 771,569 |
| 2024-12-19 | $6.49 | $6.61 | $6.42 | $6.46 | $6.38 | 372,241 |
| 2024-12-18 | $6.57 | $6.68 | $6.40 | $6.42 | $6.34 | 531,502 |
| 2024-12-17 | $6.62 | $6.70 | $6.53 | $6.56 | $6.48 | 474,087 |
| 2024-12-16 | $6.80 | $6.87 | $6.57 | $6.62 | $6.54 | 1,022,994 |
| 2024-12-13 | $6.84 | $6.88 | $6.80 | $6.83 | $6.75 | 433,420 |
| 2024-12-12 | $6.87 | $6.92 | $6.80 | $6.88 | $6.80 | 455,603 |
| 2024-12-11 | $6.94 | $6.97 | $6.86 | $6.89 | $6.81 | 579,469 |
| 2024-12-10 | $6.88 | $6.99 | $6.86 | $6.94 | $6.86 | 368,954 |
| 2024-12-09 | $6.86 | $6.91 | $6.82 | $6.88 | $6.80 | 312,697 |
| 2024-12-06 | $6.82 | $6.90 | $6.79 | $6.85 | $6.77 | 509,688 |
| 2024-12-05 | $6.81 | $6.84 | $6.76 | $6.76 | $6.68 | 388,899 |
| 2024-12-04 | $6.70 | $6.79 | $6.67 | $6.79 | $6.71 | 324,109 |
| 2024-12-03 | $6.64 | $6.73 | $6.64 | $6.71 | $6.63 | 291,805 |
| 2024-12-02 | $6.66 | $6.72 | $6.60 | $6.64 | $6.56 | 701,265 |
| 2024-11-29 | $6.79 | $6.81 | $6.70 | $6.73 | $6.73 | 325,847 |
| 2024-11-27 | $6.78 | $6.90 | $6.76 | $6.85 | $6.77 | 565,723 |
| 2024-11-26 | $6.75 | $6.77 | $6.69 | $6.75 | $6.67 | 325,577 |
| 2024-11-25 | $6.80 | $6.83 | $6.72 | $6.73 | $6.65 | 406,887 |
| 2024-11-22 | $6.66 | $6.77 | $6.64 | $6.76 | $6.68 | 482,375 |
| 2024-11-21 | $6.60 | $6.66 | $6.55 | $6.65 | $6.57 | 238,242 |
| 2024-11-20 | $6.66 | $6.67 | $6.52 | $6.57 | $6.49 | 341,393 |
| 2024-11-19 | $6.56 | $6.68 | $6.51 | $6.65 | $6.57 | 378,327 |
| 2024-11-18 | $6.47 | $6.58 | $6.43 | $6.57 | $6.49 | 419,376 |
| 2024-11-15 | $6.33 | $6.50 | $6.33 | $6.46 | $6.38 | 688,635 |
| 2024-11-14 | $6.36 | $6.38 | $6.31 | $6.33 | $6.26 | 364,663 |
| 2024-11-13 | $6.55 | $6.56 | $6.26 | $6.37 | $6.30 | 872,863 |
| 2024-11-12 | $6.56 | $6.60 | $6.47 | $6.49 | $6.41 | 358,088 |
| 2024-11-11 | $6.66 | $6.68 | $6.54 | $6.62 | $6.54 | 346,727 |
| 2024-11-08 | $6.38 | $6.64 | $6.38 | $6.62 | $6.62 | 451,482 |
| 2024-11-07 | $6.37 | $6.49 | $6.37 | $6.41 | $6.41 | 383,894 |
| 2024-11-06 | $6.60 | $6.60 | $6.25 | $6.37 | $6.37 | 771,201 |
| 2024-11-05 | $6.38 | $6.53 | $6.33 | $6.51 | $6.51 | 494,985 |
| 2024-11-04 | $6.45 | $6.45 | $6.36 | $6.39 | $6.39 | 364,254 |
| 2024-11-01 | $6.54 | $6.56 | $6.43 | $6.44 | $6.44 | 546,102 |
| 2024-10-31 | $6.56 | $6.59 | $6.43 | $6.54 | $6.54 | 458,539 |
| 2024-10-30 | $6.65 | $6.70 | $6.61 | $6.65 | $6.57 | 644,402 |
| 2024-10-29 | $6.79 | $6.84 | $6.60 | $6.64 | $6.56 | 751,528 |
| 2024-10-28 | $6.89 | $6.89 | $6.79 | $6.79 | $6.71 | 516,502 |
| 2024-10-25 | $7.11 | $7.11 | $6.85 | $6.86 | $6.78 | 583,043 |
| 2024-10-24 | $7.02 | $7.02 | $6.91 | $6.94 | $6.86 | 349,803 |
| 2024-10-23 | $7.02 | $7.02 | $6.96 | $6.99 | $6.91 | 419,075 |
| 2024-10-22 | $6.98 | $7.03 | $6.97 | $7.02 | $6.94 | 157,076 |
| 2024-10-21 | $7.02 | $7.04 | $6.97 | $6.99 | $6.91 | 192,915 |
| 2024-10-18 | $6.98 | $7.04 | $6.98 | $7.03 | $7.03 | 217,647 |
| 2024-10-17 | $6.98 | $6.99 | $6.92 | $6.97 | $6.97 | 167,834 |
| 2024-10-16 | $6.89 | $7.00 | $6.88 | $6.98 | $6.98 | 356,080 |
| 2024-10-15 | $6.74 | $6.88 | $6.73 | $6.85 | $6.85 | 253,099 |
| 2024-10-14 | $6.75 | $6.77 | $6.74 | $6.74 | $6.74 | 239,340 |
| 2024-10-11 | $6.75 | $6.77 | $6.72 | $6.74 | $6.74 | 221,160 |
| 2024-10-10 | $6.69 | $6.76 | $6.69 | $6.74 | $6.74 | 263,287 |
| 2024-10-09 | $6.72 | $6.76 | $6.70 | $6.71 | $6.71 | 255,043 |
| 2024-10-08 | $6.70 | $6.74 | $6.67 | $6.73 | $6.73 | 355,096 |
| 2024-10-07 | $6.77 | $6.79 | $6.69 | $6.70 | $6.70 | 392,102 |
| 2024-10-04 | $6.78 | $6.82 | $6.74 | $6.77 | $6.77 | 472,218 |
| 2024-10-03 | $6.84 | $6.86 | $6.74 | $6.75 | $6.75 | 528,383 |
| 2024-10-02 | $6.88 | $6.90 | $6.84 | $6.85 | $6.85 | 333,924 |
| 2024-10-01 | $6.96 | $6.97 | $6.85 | $6.86 | $6.86 | 475,882 |
| 2024-09-30 | $6.95 | $6.98 | $6.93 | $6.98 | $6.98 | 431,608 |
| 2024-09-27 | $6.99 | $7.01 | $6.96 | $6.99 | $6.91 | 405,103 |
| 2024-09-26 | $6.96 | $6.99 | $6.94 | $6.97 | $6.89 | 344,602 |
| 2024-09-25 | $7.03 | $7.04 | $6.92 | $6.92 | $6.84 | 425,558 |
| 2024-09-24 | $7.01 | $7.06 | $7.00 | $7.00 | $6.92 | 402,938 |
| 2024-09-23 | $7.02 | $7.07 | $7.01 | $7.02 | $6.94 | 320,023 |
| 2024-09-20 | $7.04 | $7.11 | $7.01 | $7.01 | $6.93 | 547,855 |
| 2024-09-19 | $7.00 | $7.09 | $6.95 | $7.01 | $7.01 | 588,535 |
| 2024-09-18 | $6.96 | $7.01 | $6.92 | $6.92 | $6.92 | 444,192 |
| 2024-09-17 | $7.00 | $7.01 | $6.94 | $6.98 | $6.98 | 454,792 |
| 2024-09-16 | $7.00 | $7.02 | $6.94 | $6.96 | $6.96 | 446,650 |
| 2024-09-13 | $6.96 | $6.99 | $6.90 | $6.98 | $6.98 | 356,187 |
| 2024-09-12 | $6.92 | $6.96 | $6.89 | $6.91 | $6.91 | 290,460 |
| 2024-09-11 | $6.92 | $6.94 | $6.85 | $6.91 | $6.91 | 342,580 |
| 2024-09-10 | $6.89 | $6.95 | $6.86 | $6.91 | $6.91 | 314,016 |
| 2024-09-09 | $6.81 | $6.89 | $6.81 | $6.86 | $6.86 | 305,950 |
| 2024-09-06 | $6.81 | $6.85 | $6.76 | $6.81 | $6.81 | 264,861 |
| 2024-09-05 | $6.84 | $6.87 | $6.80 | $6.82 | $6.82 | 310,219 |
| 2024-09-04 | $6.88 | $6.93 | $6.81 | $6.85 | $6.85 | 381,153 |
| 2024-09-03 | $6.86 | $6.95 | $6.86 | $6.89 | $6.89 | 375,269 |
| 2024-08-30 | $6.93 | $6.96 | $6.86 | $6.92 | $6.92 | 645,914 |
| 2024-08-29 | $7.01 | $7.04 | $6.94 | $7.01 | $6.93 | 535,164 |
| 2024-08-28 | $7.05 | $7.08 | $6.95 | $7.00 | $6.92 | 400,154 |
| 2024-08-27 | $7.01 | $7.08 | $6.98 | $7.05 | $6.97 | 376,116 |
| 2024-08-26 | $7.00 | $7.04 | $6.96 | $7.00 | $6.92 | 399,517 |
| 2024-08-23 | $6.90 | $7.00 | $6.89 | $6.99 | $6.91 | 415,598 |
| 2024-08-22 | $6.90 | $6.91 | $6.83 | $6.86 | $6.78 | 351,775 |
| 2024-08-21 | $6.92 | $6.92 | $6.81 | $6.89 | $6.81 | 522,357 |
| 2024-08-20 | $6.95 | $6.98 | $6.86 | $6.89 | $6.81 | 298,857 |
| 2024-08-19 | $7.02 | $7.04 | $6.94 | $6.95 | $6.95 | 407,586 |
| 2024-08-16 | $6.96 | $7.03 | $6.92 | $7.01 | $7.01 | 442,632 |
| 2024-08-15 | $7.00 | $7.00 | $6.91 | $6.96 | $6.96 | 253,546 |
| 2024-08-14 | $7.04 | $7.04 | $6.90 | $6.95 | $6.95 | 264,279 |
| 2024-08-13 | $6.79 | $6.99 | $6.70 | $6.99 | $6.99 | 389,827 |
| 2024-08-12 | $6.82 | $6.82 | $6.69 | $6.72 | $6.72 | 247,126 |
| 2024-08-09 | $6.75 | $6.83 | $6.71 | $6.81 | $6.81 | 162,485 |
| 2024-08-08 | $6.74 | $6.77 | $6.70 | $6.75 | $6.75 | 188,424 |
| 2024-08-07 | $6.75 | $6.78 | $6.66 | $6.71 | $6.71 | 255,199 |
| 2024-08-06 | $6.60 | $6.71 | $6.52 | $6.68 | $6.68 | 281,872 |
| 2024-08-05 | $6.66 | $6.72 | $6.20 | $6.52 | $6.52 | 613,148 |
| 2024-08-02 | $6.90 | $6.93 | $6.84 | $6.91 | $6.91 | 394,216 |
| 2024-08-01 | $7.06 | $7.06 | $6.93 | $6.94 | $6.94 | 331,346 |
| 2024-07-31 | $7.01 | $7.09 | $6.97 | $7.02 | $7.02 | 280,477 |
| 2024-07-30 | $7.10 | $7.10 | $7.01 | $7.06 | $6.98 | 470,342 |
| 2024-07-29 | $7.08 | $7.14 | $7.06 | $7.10 | $7.02 | 453,295 |
| 2024-07-26 | $7.08 | $7.09 | $7.04 | $7.05 | $6.97 | 393,943 |
| 2024-07-25 | $7.06 | $7.11 | $7.02 | $7.03 | $6.95 | 257,299 |
| 2024-07-24 | $7.08 | $7.11 | $7.01 | $7.07 | $6.99 | 327,410 |
| 2024-07-23 | $7.12 | $7.17 | $6.92 | $7.07 | $6.99 | 2,146,817 |
| 2024-07-22 | $7.04 | $7.14 | $7.00 | $7.13 | $7.05 | 346,713 |
| 2024-07-19 | $7.03 | $7.07 | $6.99 | $7.01 | $6.93 | 373,493 |
| 2024-07-18 | $7.14 | $7.15 | $7.00 | $7.06 | $6.98 | 428,634 |
| 2024-07-17 | $7.11 | $7.20 | $7.11 | $7.14 | $7.06 | 274,337 |
| 2024-07-16 | $7.04 | $7.18 | $7.04 | $7.15 | $7.07 | 585,892 |
| 2024-07-15 | $7.07 | $7.10 | $7.00 | $7.02 | $6.94 | 578,223 |
| 2024-07-12 | $7.06 | $7.08 | $7.01 | $7.03 | $6.95 | 405,951 |
| 2024-07-11 | $7.06 | $7.11 | $6.99 | $7.00 | $6.92 | 635,543 |
| 2024-07-10 | $7.02 | $7.06 | $6.99 | $7.00 | $6.92 | 447,829 |
| 2024-07-09 | $6.92 | $7.07 | $6.90 | $6.98 | $6.90 | 464,035 |
| 2024-07-08 | $6.95 | $7.00 | $6.89 | $6.94 | $6.86 | 326,784 |
| 2024-07-05 | $6.90 | $6.97 | $6.85 | $6.92 | $6.92 | 297,184 |
| 2024-07-03 | $6.90 | $6.96 | $6.85 | $6.92 | $6.92 | 145,851 |
| 2024-07-02 | $6.83 | $6.93 | $6.82 | $6.83 | $6.83 | 1,322,969 |
| 2024-07-01 | $6.95 | $7.01 | $6.81 | $6.83 | $6.83 | 308,816 |
| 2024-06-28 | $7.01 | $7.05 | $6.91 | $6.95 | $6.95 | 322,218 |
| 2024-06-27 | $7.20 | $7.20 | $7.01 | $7.05 | $6.97 | 312,812 |
| 2024-06-26 | $7.07 | $7.20 | $7.07 | $7.20 | $7.20 | 184,596 |
| 2024-06-25 | $7.14 | $7.20 | $7.07 | $7.07 | $7.07 | 177,804 |
| 2024-06-24 | $7.08 | $7.17 | $7.05 | $7.10 | $7.10 | 200,866 |
| 2024-06-21 | $7.12 | $7.14 | $7.04 | $7.04 | $7.04 | 335,855 |
| 2024-06-20 | $7.00 | $7.14 | $6.96 | $7.09 | $7.09 | 349,636 |
| 2024-06-18 | $7.04 | $7.06 | $6.95 | $6.96 | $6.96 | 254,703 |
| 2024-06-17 | $7.07 | $7.08 | $6.97 | $7.04 | $7.04 | 216,251 |
| 2024-06-14 | $6.99 | $7.07 | $6.99 | $7.04 | $7.04 | 162,665 |
| 2024-06-13 | $6.96 | $7.01 | $6.95 | $7.00 | $7.00 | 118,732 |
| 2024-06-12 | $7.03 | $7.05 | $6.93 | $6.95 | $6.95 | 199,411 |
| 2024-06-11 | $6.95 | $6.98 | $6.90 | $6.94 | $6.94 | 149,067 |
| 2024-06-10 | $6.94 | $7.01 | $6.92 | $6.97 | $6.97 | 150,927 |
| 2024-06-07 | $6.92 | $6.97 | $6.91 | $6.95 | $6.95 | 113,429 |
| 2024-06-06 | $6.99 | $7.02 | $6.89 | $6.95 | $6.95 | 282,256 |
| 2024-06-05 | $7.00 | $7.01 | $6.95 | $7.00 | $7.00 | 219,123 |
| 2024-06-04 | $6.97 | $7.01 | $6.92 | $6.96 | $6.96 | 235,626 |
| 2024-06-03 | $7.06 | $7.11 | $6.90 | $6.92 | $6.92 | 1,045,434 |
| 2024-05-31 | $6.98 | $7.07 | $6.96 | $7.06 | $7.06 | 207,910 |
| 2024-05-30 | $7.06 | $7.14 | $7.00 | $7.06 | $6.98 | 292,166 |
| 2024-05-29 | $7.04 | $7.10 | $7.00 | $7.04 | $6.96 | 245,171 |
| 2024-05-28 | $7.04 | $7.12 | $6.99 | $7.12 | $7.04 | 290,257 |
| 2024-05-24 | $7.05 | $7.08 | $6.93 | $7.00 | $7.00 | 362,503 |
| 2024-05-23 | $7.09 | $7.12 | $6.96 | $6.99 | $6.99 | 310,970 |
| 2024-05-22 | $7.21 | $7.23 | $7.03 | $7.05 | $7.05 | 489,170 |
| 2024-05-21 | $7.25 | $7.26 | $7.17 | $7.22 | $7.22 | 185,663 |
| 2024-05-20 | $7.19 | $7.22 | $7.15 | $7.20 | $7.20 | 221,210 |
| 2024-05-17 | $7.14 | $7.18 | $7.08 | $7.13 | $7.13 | 164,262 |
| 2024-05-16 | $7.15 | $7.26 | $7.07 | $7.09 | $7.09 | 386,137 |
| 2024-05-15 | $7.20 | $7.24 | $7.06 | $7.20 | $7.20 | 238,126 |
| 2024-05-14 | $7.18 | $7.23 | $7.13 | $7.17 | $7.17 | 181,900 |
| 2024-05-13 | $7.08 | $7.14 | $7.08 | $7.14 | $7.14 | 154,791 |
| 2024-05-10 | $7.08 | $7.13 | $7.03 | $7.08 | $7.08 | 150,688 |
| 2024-05-09 | $7.06 | $7.13 | $6.97 | $7.03 | $7.03 | 257,621 |
| 2024-05-08 | $7.03 | $7.11 | $7.01 | $7.05 | $7.05 | 188,514 |
| 2024-05-07 | $7.13 | $7.19 | $7.05 | $7.06 | $7.06 | 207,662 |
| 2024-05-06 | $6.93 | $7.14 | $6.91 | $7.14 | $7.14 | 331,884 |
| 2024-05-03 | $6.87 | $6.91 | $6.78 | $6.89 | $6.89 | 200,679 |
| 2024-05-02 | $6.83 | $6.85 | $6.73 | $6.81 | $6.81 | 134,503 |
| 2024-05-01 | $6.62 | $6.85 | $6.62 | $6.77 | $6.77 | 227,435 |
| 2024-04-30 | $6.66 | $6.71 | $6.61 | $6.61 | $6.61 | 130,069 |
| 2024-04-29 | $6.70 | $6.75 | $6.66 | $6.68 | $6.68 | 166,066 |
| 2024-04-26 | $6.75 | $6.79 | $6.72 | $6.76 | $6.68 | 323,179 |
| 2024-04-25 | $6.70 | $6.73 | $6.64 | $6.72 | $6.64 | 160,277 |
| 2024-04-24 | $6.76 | $6.78 | $6.69 | $6.73 | $6.65 | 165,455 |
| 2024-04-23 | $6.70 | $6.77 | $6.70 | $6.75 | $6.67 | 194,263 |
| 2024-04-22 | $6.72 | $6.75 | $6.65 | $6.67 | $6.59 | 202,007 |
| 2024-04-19 | $6.73 | $6.73 | $6.50 | $6.72 | $6.64 | 307,699 |
| 2024-04-18 | $6.65 | $6.75 | $6.60 | $6.73 | $6.65 | 195,668 |
| 2024-04-17 | $6.58 | $6.66 | $6.54 | $6.60 | $6.52 | 123,658 |
| 2024-04-16 | $6.58 | $6.60 | $6.46 | $6.55 | $6.47 | 179,606 |
| 2024-04-15 | $6.68 | $6.68 | $6.46 | $6.58 | $6.50 | 254,245 |
| 2024-04-12 | $6.68 | $6.71 | $6.53 | $6.61 | $6.61 | 163,293 |
| 2024-04-11 | $6.65 | $6.69 | $6.54 | $6.68 | $6.68 | 195,401 |
| 2024-04-10 | $6.75 | $6.79 | $6.51 | $6.58 | $6.58 | 278,106 |
| 2024-04-09 | $6.76 | $6.86 | $6.72 | $6.86 | $6.86 | 227,261 |
| 2024-04-08 | $6.82 | $6.86 | $6.71 | $6.76 | $6.76 | 146,970 |
| 2024-04-05 | $6.70 | $6.86 | $6.68 | $6.81 | $6.81 | 284,654 |
| 2024-04-04 | $7.02 | $7.03 | $6.68 | $6.70 | $6.70 | 437,635 |
| 2024-04-03 | $6.95 | $7.05 | $6.93 | $6.99 | $6.99 | 192,597 |
| 2024-04-02 | $6.92 | $7.00 | $6.87 | $6.99 | $6.99 | 234,926 |
| 2024-04-01 | $7.00 | $7.00 | $6.81 | $6.97 | $6.97 | 462,204 |
| 2024-03-28 | $6.87 | $7.00 | $6.86 | $6.91 | $6.91 | 220,629 |
| 2024-03-27 | $6.72 | $6.88 | $6.72 | $6.87 | $6.87 | 292,428 |
| 2024-03-26 | $7.02 | $7.02 | $6.76 | $6.76 | $6.68 | 361,838 |
| 2024-03-25 | $6.78 | $7.01 | $6.78 | $6.99 | $6.91 | 431,578 |
| 2024-03-22 | $6.78 | $6.81 | $6.73 | $6.78 | $6.70 | 193,093 |
| 2024-03-21 | $6.80 | $6.86 | $6.71 | $6.76 | $6.68 | 229,191 |
| 2024-03-20 | $6.63 | $6.85 | $6.60 | $6.81 | $6.73 | 366,162 |
| 2024-03-19 | $6.50 | $6.64 | $6.47 | $6.64 | $6.56 | 242,362 |
| 2024-03-18 | $6.42 | $6.55 | $6.38 | $6.53 | $6.45 | 324,688 |
| 2024-03-15 | $6.31 | $6.44 | $6.28 | $6.39 | $6.32 | 270,483 |
| 2024-03-14 | $6.39 | $6.39 | $6.25 | $6.31 | $6.24 | 345,602 |
| 2024-03-13 | $6.33 | $6.42 | $6.31 | $6.35 | $6.28 | 224,528 |
| 2024-03-12 | $6.25 | $6.33 | $6.22 | $6.33 | $6.26 | 175,030 |
| 2024-03-11 | $6.19 | $6.31 | $6.19 | $6.26 | $6.19 | 268,927 |
| 2024-03-08 | $6.25 | $6.37 | $6.19 | $6.19 | $6.12 | 392,431 |
| 2024-03-07 | $6.10 | $6.23 | $6.10 | $6.23 | $6.16 | 480,052 |
| 2024-03-06 | $6.01 | $6.08 | $6.00 | $6.05 | $5.98 | 180,945 |
| 2024-03-05 | $5.95 | $6.02 | $5.95 | $5.99 | $5.92 | 104,638 |
| 2024-03-04 | $6.03 | $6.03 | $5.93 | $5.95 | $5.88 | 159,578 |
| 2024-03-01 | $5.99 | $6.01 | $5.91 | $5.99 | $5.92 | 179,262 |
| 2024-02-29 | $5.91 | $6.00 | $5.88 | $5.95 | $5.88 | 168,412 |
| 2024-02-28 | $5.93 | $5.95 | $5.88 | $5.89 | $5.82 | 227,803 |
| 2024-02-27 | $6.07 | $6.08 | $5.96 | $6.00 | $5.85 | 273,976 |
| 2024-02-26 | $6.07 | $6.12 | $6.01 | $6.04 | $5.89 | 240,835 |
| 2024-02-23 | $6.01 | $6.11 | $5.98 | $6.08 | $6.08 | 178,727 |
| 2024-02-22 | $5.98 | $6.04 | $5.94 | $6.02 | $6.02 | 194,623 |
| 2024-02-21 | $5.97 | $6.00 | $5.93 | $5.98 | $5.98 | 109,592 |
| 2024-02-20 | $5.96 | $5.98 | $5.87 | $5.98 | $5.98 | 232,520 |
| 2024-02-16 | $5.88 | $5.96 | $5.81 | $5.92 | $5.92 | 129,691 |
| 2024-02-15 | $5.77 | $5.90 | $5.76 | $5.89 | $5.89 | 157,825 |
| 2024-02-14 | $5.66 | $5.72 | $5.58 | $5.72 | $5.72 | 158,241 |
| 2024-02-13 | $5.74 | $5.74 | $5.61 | $5.63 | $5.63 | 318,114 |
| 2024-02-12 | $5.71 | $5.84 | $5.70 | $5.83 | $5.83 | 278,567 |
| 2024-02-09 | $5.72 | $5.76 | $5.64 | $5.69 | $5.69 | 444,935 |
| 2024-02-08 | $5.60 | $5.71 | $5.56 | $5.71 | $5.71 | 235,733 |
| 2024-02-07 | $5.83 | $5.86 | $5.54 | $5.55 | $5.55 | 543,563 |
| 2024-02-06 | $5.93 | $5.96 | $5.83 | $5.85 | $5.85 | 375,325 |
| 2024-02-05 | $6.08 | $6.08 | $5.86 | $5.93 | $5.93 | 448,817 |
| 2024-02-02 | $6.04 | $6.14 | $6.02 | $6.10 | $6.10 | 179,004 |
| 2024-02-01 | $6.04 | $6.11 | $5.92 | $6.09 | $6.09 | 260,472 |
| 2024-01-31 | $6.03 | $6.08 | $5.96 | $5.99 | $5.99 | 307,745 |
| 2024-01-30 | $6.11 | $6.17 | $6.03 | $6.03 | $6.03 | 255,950 |
| 2024-01-29 | $6.24 | $6.25 | $6.18 | $6.24 | $6.16 | 471,686 |
| 2024-01-26 | $6.20 | $6.23 | $6.19 | $6.19 | $6.19 | 401,029 |
| 2024-01-25 | $6.19 | $6.20 | $6.14 | $6.16 | $6.16 | 291,494 |
| 2024-01-24 | $6.14 | $6.19 | $6.12 | $6.15 | $6.15 | 298,007 |
| 2024-01-23 | $6.11 | $6.15 | $6.08 | $6.14 | $6.14 | 200,023 |
| 2024-01-22 | $6.15 | $6.16 | $6.07 | $6.09 | $6.09 | 129,721 |
| 2024-01-19 | $6.12 | $6.14 | $6.00 | $6.11 | $6.11 | 236,866 |
| 2024-01-18 | $6.15 | $6.15 | $6.06 | $6.09 | $6.09 | 266,341 |
| 2024-01-17 | $6.09 | $6.12 | $6.06 | $6.12 | $6.12 | 178,889 |
| 2024-01-16 | $6.12 | $6.16 | $6.00 | $6.14 | $6.14 | 185,605 |
| 2024-01-12 | $6.15 | $6.16 | $6.10 | $6.12 | $6.12 | 210,068 |
| 2024-01-11 | $6.12 | $6.13 | $6.05 | $6.12 | $6.12 | 188,197 |
| 2024-01-10 | $6.13 | $6.15 | $6.09 | $6.12 | $6.12 | 170,077 |
| 2024-01-09 | $6.11 | $6.14 | $6.11 | $6.13 | $6.13 | 194,888 |
| 2024-01-08 | $6.09 | $6.15 | $6.09 | $6.13 | $6.13 | 224,321 |
| 2024-01-05 | $6.05 | $6.10 | $6.02 | $6.08 | $6.08 | 177,694 |
| 2024-01-04 | $5.99 | $6.07 | $5.98 | $6.05 | $6.05 | 127,393 |
| 2024-01-03 | $6.05 | $6.07 | $5.83 | $6.00 | $6.00 | 371,792 |
| 2024-01-02 | $6.06 | $6.12 | $6.01 | $6.05 | $6.05 | 200,015 |
| 2023-12-29 | $6.20 | $6.25 | $6.10 | $6.13 | $6.13 | 391,493 |
| 2023-12-28 | $6.30 | $6.33 | $6.25 | $6.27 | $6.27 | 222,529 |
| 2023-12-27 | $6.38 | $6.42 | $6.36 | $6.40 | $6.32 | 339,304 |
| 2023-12-26 | $6.42 | $6.42 | $6.35 | $6.37 | $6.29 | 366,267 |
| 2023-12-22 | $6.33 | $6.36 | $6.30 | $6.34 | $6.34 | 199,481 |
| 2023-12-21 | $6.38 | $6.38 | $6.28 | $6.31 | $6.31 | 388,854 |
| 2023-12-20 | $6.35 | $6.39 | $6.27 | $6.31 | $6.31 | 284,808 |
| 2023-12-19 | $6.39 | $6.39 | $6.31 | $6.34 | $6.34 | 248,662 |
| 2023-12-18 | $6.32 | $6.34 | $6.24 | $6.29 | $6.29 | 213,326 |
| 2023-12-15 | $6.41 | $6.45 | $6.26 | $6.31 | $6.31 | 369,991 |
| 2023-12-14 | $6.25 | $6.42 | $6.24 | $6.35 | $6.35 | 607,387 |
| 2023-12-13 | $6.06 | $6.18 | $6.06 | $6.13 | $6.13 | 356,317 |
| 2023-12-12 | $6.10 | $6.13 | $6.06 | $6.10 | $6.10 | 98,690 |
| 2023-12-11 | $6.10 | $6.13 | $6.07 | $6.10 | $6.10 | 95,245 |
| 2023-12-08 | $6.12 | $6.12 | $6.07 | $6.09 | $6.09 | 157,177 |
| 2023-12-07 | $6.03 | $6.08 | $6.00 | $6.08 | $6.08 | 88,547 |
| 2023-12-06 | $6.05 | $6.10 | $6.00 | $6.02 | $6.02 | 221,294 |
| 2023-12-05 | $6.15 | $6.15 | $6.05 | $6.05 | $6.05 | 153,929 |
| 2023-12-04 | $6.07 | $6.17 | $6.07 | $6.14 | $6.14 | 194,722 |
| 2023-12-01 | $6.07 | $6.11 | $6.04 | $6.08 | $6.08 | 589,019 |
| 2023-11-30 | $6.09 | $6.09 | $6.00 | $6.07 | $6.07 | 132,858 |
| 2023-11-29 | $6.03 | $6.08 | $5.99 | $6.08 | $6.08 | 182,120 |
| 2023-11-28 | $6.11 | $6.11 | $6.05 | $6.07 | $5.99 | 146,186 |
| 2023-11-27 | $6.13 | $6.14 | $6.06 | $6.09 | $6.01 | 154,020 |
| 2023-11-24 | $6.11 | $6.13 | $6.04 | $6.09 | $6.09 | 74,829 |
| 2023-11-22 | $6.11 | $6.15 | $6.01 | $6.08 | $6.08 | 151,114 |
| 2023-11-21 | $6.10 | $6.14 | $6.03 | $6.08 | $6.08 | 97,932 |
| 2023-11-20 | $6.00 | $6.10 | $5.97 | $6.10 | $6.10 | 195,215 |
| 2023-11-17 | $6.03 | $6.03 | $5.92 | $6.00 | $6.00 | 75,679 |
| 2023-11-16 | $6.03 | $6.03 | $5.89 | $5.97 | $5.97 | 121,323 |
| 2023-11-15 | $6.08 | $6.09 | $5.84 | $5.98 | $5.98 | 157,771 |
| 2023-11-14 | $5.70 | $6.04 | $5.64 | $6.04 | $6.04 | 207,788 |
| 2023-11-13 | $5.55 | $5.68 | $5.42 | $5.60 | $5.60 | 231,491 |
| 2023-11-10 | $5.68 | $5.69 | $5.57 | $5.61 | $5.61 | 68,194 |
| 2023-11-09 | $5.71 | $5.75 | $5.60 | $5.62 | $5.62 | 84,294 |
| 2023-11-08 | $5.73 | $5.73 | $5.65 | $5.70 | $5.70 | 58,641 |
| 2023-11-07 | $5.62 | $5.76 | $5.60 | $5.73 | $5.73 | 67,199 |
| 2023-11-06 | $5.82 | $5.84 | $5.63 | $5.64 | $5.64 | 93,386 |
| 2023-11-03 | $5.76 | $5.86 | $5.67 | $5.82 | $5.82 | 157,225 |
| 2023-11-02 | $5.44 | $5.70 | $5.41 | $5.64 | $5.64 | 287,874 |
| 2023-11-01 | $5.28 | $5.45 | $5.27 | $5.40 | $5.40 | 112,463 |
| 2023-10-31 | $5.15 | $5.30 | $5.15 | $5.28 | $5.28 | 91,857 |
| 2023-10-30 | $5.16 | $5.18 | $5.09 | $5.17 | $5.17 | 71,542 |
| 2023-10-27 | $5.30 | $5.32 | $5.15 | $5.21 | $5.13 | 109,562 |
| 2023-10-26 | $5.23 | $5.37 | $5.23 | $5.29 | $5.21 | 78,442 |
| 2023-10-25 | $5.16 | $5.34 | $5.16 | $5.23 | $5.15 | 147,148 |
| 2023-10-24 | $5.18 | $5.24 | $5.14 | $5.15 | $5.07 | 89,404 |
| 2023-10-23 | $5.35 | $5.35 | $5.18 | $5.19 | $5.11 | 154,233 |
| 2023-10-20 | $5.42 | $5.45 | $5.36 | $5.37 | $5.37 | 71,496 |
| 2023-10-19 | $5.65 | $5.67 | $5.40 | $5.41 | $5.41 | 147,299 |
| 2023-10-18 | $5.75 | $5.82 | $5.59 | $5.71 | $5.71 | 155,346 |
| 2023-10-17 | $5.94 | $6.00 | $5.72 | $5.74 | $5.74 | 537,690 |
| 2023-10-16 | $5.92 | $6.00 | $5.92 | $5.95 | $5.95 | 131,406 |
| 2023-10-13 | $6.05 | $6.12 | $5.85 | $5.87 | $5.87 | 144,241 |
| 2023-10-12 | $6.12 | $6.19 | $5.99 | $6.03 | $6.03 | 62,093 |
| 2023-10-11 | $6.18 | $6.18 | $6.00 | $6.11 | $6.11 | 76,631 |
| 2023-10-10 | $6.03 | $6.09 | $5.98 | $5.99 | $5.99 | 49,840 |
| 2023-10-09 | $5.85 | $6.11 | $5.82 | $5.99 | $5.99 | 120,201 |
| 2023-10-06 | $5.80 | $5.90 | $5.75 | $5.86 | $5.86 | 78,674 |
| 2023-10-05 | $5.75 | $5.86 | $5.73 | $5.82 | $5.82 | 59,551 |
| 2023-10-04 | $5.77 | $5.80 | $5.67 | $5.77 | $5.77 | 81,922 |
| 2023-10-03 | $5.98 | $5.99 | $5.69 | $5.77 | $5.77 | 138,446 |
| 2023-10-02 | $6.12 | $6.20 | $5.93 | $5.97 | $5.97 | 243,621 |
| 2023-09-29 | $6.24 | $6.32 | $6.19 | $6.21 | $6.21 | 29,951 |
| 2023-09-28 | $6.13 | $6.25 | $6.07 | $6.20 | $6.20 | 95,764 |
| 2023-09-27 | $6.32 | $6.35 | $6.20 | $6.20 | $6.12 | 131,547 |
| 2023-09-26 | $6.40 | $6.40 | $6.28 | $6.28 | $6.20 | 142,971 |
| 2023-09-25 | $6.34 | $6.48 | $6.32 | $6.40 | $6.32 | 142,921 |
| 2023-09-22 | $6.42 | $6.48 | $6.40 | $6.42 | $6.34 | 55,180 |
| 2023-09-21 | $6.50 | $6.53 | $6.40 | $6.42 | $6.34 | 121,632 |
| 2023-09-20 | $6.52 | $6.59 | $6.50 | $6.50 | $6.42 | 74,258 |
| 2023-09-19 | $6.56 | $6.63 | $6.50 | $6.50 | $6.42 | 82,312 |
| 2023-09-18 | $6.50 | $6.60 | $6.49 | $6.54 | $6.46 | 127,154 |
| 2023-09-15 | $6.47 | $6.54 | $6.47 | $6.50 | $6.42 | 94,689 |
| 2023-09-14 | $6.45 | $6.54 | $6.43 | $6.48 | $6.40 | 71,789 |
| 2023-09-13 | $6.41 | $6.51 | $6.40 | $6.44 | $6.36 | 98,441 |
| 2023-09-12 | $6.37 | $6.48 | $6.37 | $6.40 | $6.32 | 63,687 |
| 2023-09-11 | $6.44 | $6.46 | $6.39 | $6.44 | $6.36 | 72,960 |
| 2023-09-08 | $6.30 | $6.46 | $6.25 | $6.44 | $6.36 | 106,250 |
| 2023-09-07 | $6.28 | $6.30 | $6.22 | $6.24 | $6.16 | 89,696 |
| 2023-09-06 | $6.49 | $6.51 | $6.26 | $6.28 | $6.20 | 158,921 |
| 2023-09-05 | $6.56 | $6.58 | $6.45 | $6.46 | $6.38 | 83,900 |
| 2023-09-01 | $6.60 | $6.63 | $6.54 | $6.54 | $6.54 | 99,020 |
| 2023-08-31 | $6.64 | $6.67 | $6.50 | $6.60 | $6.60 | 141,639 |
| 2023-08-30 | $6.61 | $6.71 | $6.59 | $6.64 | $6.64 | 155,615 |
| 2023-08-29 | $6.63 | $6.71 | $6.63 | $6.70 | $6.62 | 296,018 |
| 2023-08-28 | $6.59 | $6.67 | $6.55 | $6.64 | $6.64 | 532,182 |
| 2023-08-25 | $6.64 | $6.64 | $6.56 | $6.60 | $6.60 | 167,426 |
| 2023-08-24 | $6.67 | $6.70 | $6.57 | $6.59 | $6.59 | 102,208 |
| 2023-08-23 | $6.53 | $6.66 | $6.53 | $6.66 | $6.66 | 91,078 |
| 2023-08-22 | $6.63 | $6.63 | $6.51 | $6.54 | $6.54 | 80,928 |
| 2023-08-21 | $6.66 | $6.66 | $6.53 | $6.54 | $6.54 | 139,245 |
| 2023-08-18 | $6.62 | $6.66 | $6.51 | $6.66 | $6.66 | 177,055 |
| 2023-08-17 | $6.73 | $6.77 | $6.60 | $6.63 | $6.63 | 123,905 |
| 2023-08-16 | $6.83 | $6.89 | $6.70 | $6.73 | $6.73 | 74,561 |
| 2023-08-15 | $6.93 | $6.93 | $6.79 | $6.83 | $6.83 | 41,689 |
| 2023-08-14 | $6.94 | $6.94 | $6.83 | $6.90 | $6.90 | 91,554 |
| 2023-08-11 | $7.02 | $7.02 | $6.83 | $6.87 | $6.87 | 140,222 |
| 2023-08-10 | $7.05 | $7.14 | $7.01 | $7.01 | $7.01 | 46,720 |
| 2023-08-09 | $7.12 | $7.13 | $7.06 | $7.07 | $7.07 | 59,118 |
| 2023-08-08 | $7.04 | $7.15 | $7.04 | $7.12 | $7.12 | 88,776 |
| 2023-08-07 | $7.08 | $7.10 | $7.01 | $7.03 | $7.03 | 53,771 |
| 2023-08-04 | $7.01 | $7.13 | $7.00 | $7.05 | $7.05 | 79,279 |
| 2023-08-03 | $7.09 | $7.12 | $6.93 | $6.99 | $6.99 | 90,758 |
| 2023-08-02 | $7.17 | $7.21 | $7.08 | $7.10 | $7.10 | 69,558 |
| 2023-08-01 | $7.27 | $7.27 | $7.16 | $7.19 | $7.19 | 94,992 |
| 2023-07-31 | $7.42 | $7.46 | $7.25 | $7.28 | $7.28 | 130,450 |
| 2023-07-28 | $7.37 | $7.49 | $7.24 | $7.36 | $7.36 | 159,360 |
| 2023-07-27 | $7.53 | $7.59 | $7.39 | $7.40 | $7.32 | 156,223 |
| 2023-07-26 | $7.56 | $7.64 | $7.46 | $7.50 | $7.50 | 150,233 |
| 2023-07-25 | $7.48 | $7.64 | $7.48 | $7.57 | $7.57 | 172,047 |
| 2023-07-24 | $7.44 | $7.54 | $7.44 | $7.49 | $7.49 | 124,499 |
| 2023-07-21 | $7.38 | $7.49 | $7.38 | $7.47 | $7.47 | 121,405 |
| 2023-07-20 | $7.42 | $7.42 | $7.30 | $7.37 | $7.37 | 89,396 |
| 2023-07-19 | $7.33 | $7.42 | $7.27 | $7.33 | $7.33 | 248,817 |
| 2023-07-18 | $7.20 | $7.29 | $7.05 | $7.27 | $7.27 | 515,731 |
| 2023-07-17 | $7.17 | $7.23 | $7.11 | $7.19 | $7.19 | 134,613 |
| 2023-07-14 | $7.19 | $7.20 | $7.11 | $7.17 | $7.17 | 78,296 |
| 2023-07-13 | $7.10 | $7.18 | $7.10 | $7.16 | $7.16 | 48,142 |
| 2023-07-12 | $7.10 | $7.15 | $7.06 | $7.10 | $7.10 | 68,994 |
| 2023-07-11 | $7.03 | $7.08 | $7.02 | $7.03 | $7.03 | 40,085 |
| 2023-07-10 | $7.00 | $7.05 | $6.95 | $7.04 | $7.04 | 44,124 |
| 2023-07-07 | $6.89 | $7.01 | $6.89 | $6.93 | $6.93 | 62,738 |
| 2023-07-06 | $7.00 | $7.04 | $6.82 | $6.90 | $6.90 | 94,558 |
| 2023-07-05 | $7.12 | $7.12 | $7.05 | $7.06 | $7.06 | 50,552 |
| 2023-07-03 | $7.21 | $7.23 | $7.12 | $7.14 | $7.14 | 31,924 |
| 2023-06-30 | $7.27 | $7.27 | $7.17 | $7.21 | $7.21 | 47,700 |
| 2023-06-29 | $7.27 | $7.27 | $7.12 | $7.22 | $7.22 | 44,721 |
| 2023-06-28 | $7.32 | $7.36 | $7.25 | $7.34 | $7.26 | 105,349 |
| 2023-06-27 | $7.26 | $7.31 | $7.19 | $7.31 | $7.23 | 68,442 |
| 2023-06-26 | $7.19 | $7.26 | $7.12 | $7.23 | $7.15 | 103,465 |
| 2023-06-23 | $7.14 | $7.20 | $7.11 | $7.16 | $7.08 | 112,121 |
| 2023-06-22 | $7.20 | $7.23 | $7.17 | $7.21 | $7.13 | 54,709 |
| 2023-06-21 | $7.22 | $7.24 | $7.16 | $7.17 | $7.09 | 61,600 |
| 2023-06-20 | $7.20 | $7.30 | $7.16 | $7.18 | $7.10 | 148,517 |
| 2023-06-16 | $7.31 | $7.32 | $7.12 | $7.12 | $7.04 | 82,708 |
| 2023-06-15 | $7.21 | $7.31 | $7.16 | $7.27 | $7.19 | 58,698 |
| 2023-06-14 | $7.20 | $7.29 | $7.15 | $7.17 | $7.09 | 67,588 |
| 2023-06-13 | $7.20 | $7.35 | $7.15 | $7.17 | $7.09 | 82,170 |
| 2023-06-12 | $7.16 | $7.22 | $7.13 | $7.21 | $7.13 | 65,345 |
| 2023-06-09 | $7.15 | $7.20 | $7.09 | $7.16 | $7.08 | 62,633 |
| 2023-06-08 | $7.14 | $7.17 | $7.00 | $7.14 | $7.06 | 80,551 |
| 2023-06-07 | $7.12 | $7.16 | $7.03 | $7.09 | $7.01 | 70,894 |
| 2023-06-06 | $7.05 | $7.21 | $7.01 | $7.10 | $7.02 | 213,325 |
| 2023-06-05 | $7.05 | $7.11 | $6.97 | $7.05 | $6.97 | 79,781 |
| 2023-06-02 | $7.11 | $7.12 | $7.03 | $7.08 | $7.08 | 69,424 |
| 2023-06-01 | $6.90 | $7.04 | $6.85 | $7.04 | $7.04 | 103,773 |
| 2023-05-31 | $6.91 | $6.95 | $6.79 | $6.86 | $6.86 | 52,970 |
| 2023-05-30 | $6.94 | $6.97 | $6.84 | $6.90 | $6.90 | 67,241 |
| 2023-05-26 | $6.83 | $7.03 | $6.77 | $6.99 | $6.91 | 138,690 |
| 2023-05-25 | $6.99 | $6.99 | $6.75 | $6.77 | $6.69 | 92,949 |
| 2023-05-24 | $7.00 | $7.04 | $6.87 | $6.96 | $6.88 | 56,396 |
| 2023-05-23 | $7.06 | $7.21 | $7.05 | $7.05 | $6.97 | 69,037 |
| 2023-05-22 | $7.17 | $7.21 | $7.06 | $7.13 | $7.05 | 86,641 |
| 2023-05-19 | $7.30 | $7.31 | $7.09 | $7.17 | $7.09 | 88,093 |
| 2023-05-18 | $6.93 | $7.24 | $6.93 | $7.19 | $7.11 | 192,161 |
| 2023-05-17 | $6.89 | $6.97 | $6.82 | $6.97 | $6.89 | 51,044 |
| 2023-05-16 | $6.87 | $6.96 | $6.76 | $6.83 | $6.75 | 78,374 |
| 2023-05-15 | $6.81 | $7.05 | $6.81 | $6.84 | $6.76 | 39,858 |
| 2023-05-12 | $6.89 | $6.94 | $6.79 | $6.81 | $6.73 | 57,795 |
| 2023-05-11 | $6.97 | $6.99 | $6.90 | $6.94 | $6.86 | 38,829 |
| 2023-05-10 | $7.06 | $7.06 | $6.90 | $7.02 | $7.02 | 32,201 |
| 2023-05-09 | $6.97 | $6.98 | $6.82 | $6.96 | $6.96 | 50,323 |
| 2023-05-08 | $6.96 | $6.98 | $6.87 | $6.94 | $6.94 | 46,924 |
| 2023-05-05 | $6.97 | $7.02 | $6.86 | $6.93 | $6.93 | 60,220 |
| 2023-05-04 | $6.95 | $7.00 | $6.81 | $6.84 | $6.84 | 48,703 |
| 2023-05-03 | $7.00 | $7.15 | $6.98 | $7.00 | $7.00 | 51,874 |
| 2023-05-02 | $7.20 | $7.25 | $6.87 | $6.99 | $6.99 | 105,312 |
| 2023-05-01 | $7.40 | $7.41 | $7.21 | $7.25 | $7.25 | 69,688 |
| 2023-04-28 | $7.40 | $7.45 | $7.33 | $7.37 | $7.37 | 46,835 |
| 2023-04-27 | $7.32 | $7.41 | $7.28 | $7.33 | $7.33 | 84,634 |
| 2023-04-26 | $7.30 | $7.43 | $7.28 | $7.34 | $7.26 | 103,986 |
| 2023-04-25 | $7.31 | $7.37 | $7.23 | $7.29 | $7.21 | 82,208 |
| 2023-04-24 | $7.21 | $7.32 | $7.17 | $7.30 | $7.22 | 68,314 |
| 2023-04-21 | $7.29 | $7.30 | $7.15 | $7.21 | $7.13 | 54,345 |
| 2023-04-20 | $7.18 | $7.25 | $7.16 | $7.20 | $7.20 | 52,745 |
| 2023-04-19 | $7.08 | $7.25 | $7.07 | $7.19 | $7.19 | 88,930 |
| 2023-04-18 | $7.04 | $7.10 | $7.04 | $7.06 | $7.06 | 59,139 |
| 2023-04-17 | $6.99 | $7.07 | $6.95 | $7.03 | $7.03 | 51,628 |
| 2023-04-14 | $7.10 | $7.10 | $6.97 | $7.00 | $7.00 | 64,521 |
| 2023-04-13 | $7.10 | $7.17 | $6.98 | $7.06 | $7.06 | 135,137 |
| 2023-04-12 | $7.23 | $7.29 | $7.07 | $7.07 | $7.07 | 378,709 |
| 2023-04-11 | $7.23 | $7.29 | $7.10 | $7.26 | $7.26 | 39,608 |
| 2023-04-10 | $7.21 | $7.32 | $7.05 | $7.13 | $7.13 | 68,097 |
| 2023-04-06 | $7.31 | $7.38 | $7.24 | $7.25 | $7.25 | 43,126 |
| 2023-04-05 | $7.11 | $7.38 | $7.11 | $7.28 | $7.28 | 44,742 |
| 2023-04-04 | $7.28 | $7.30 | $7.13 | $7.17 | $7.17 | 64,208 |
| 2023-04-03 | $7.30 | $7.35 | $7.21 | $7.22 | $7.22 | 74,366 |
| 2023-03-31 | $7.20 | $7.33 | $7.20 | $7.30 | $7.30 | 51,445 |
| 2023-03-30 | $7.20 | $7.33 | $7.15 | $7.21 | $7.21 | 53,750 |
| 2023-03-29 | $7.23 | $7.33 | $7.20 | $7.31 | $7.23 | 94,952 |
| 2023-03-28 | $7.22 | $7.22 | $7.13 | $7.16 | $7.08 | 127,495 |
| 2023-03-27 | $7.24 | $7.25 | $7.15 | $7.19 | $7.19 | 98,242 |
| 2023-03-24 | $6.90 | $7.11 | $6.85 | $7.10 | $7.10 | 51,961 |
| 2023-03-23 | $7.03 | $7.20 | $6.94 | $6.96 | $6.96 | 94,056 |
| 2023-03-22 | $7.10 | $7.11 | $6.98 | $6.99 | $6.99 | 77,023 |
| 2023-03-21 | $7.00 | $7.20 | $6.90 | $7.10 | $7.10 | 102,599 |
| 2023-03-20 | $7.07 | $7.15 | $6.95 | $7.00 | $7.00 | 109,809 |
| 2023-03-17 | $7.03 | $7.09 | $6.87 | $7.03 | $7.03 | 127,534 |
| 2023-03-16 | $6.94 | $7.15 | $6.94 | $7.10 | $7.10 | 85,225 |
| 2023-03-15 | $7.28 | $7.34 | $6.97 | $7.03 | $7.03 | 151,179 |
| 2023-03-14 | $7.20 | $7.52 | $7.17 | $7.44 | $7.44 | 108,406 |
| 2023-03-13 | $7.01 | $7.17 | $6.83 | $7.12 | $7.12 | 108,975 |
| 2023-03-10 | $7.24 | $7.30 | $7.01 | $7.08 | $7.08 | 131,423 |
| 2023-03-09 | $7.50 | $7.54 | $7.30 | $7.31 | $7.31 | 101,428 |
| 2023-03-08 | $7.74 | $7.74 | $7.49 | $7.56 | $7.56 | 122,268 |
| 2023-03-07 | $7.76 | $7.94 | $7.71 | $7.75 | $7.75 | 107,617 |
| 2023-03-06 | $7.56 | $7.63 | $7.50 | $7.53 | $7.53 | 70,246 |
| 2023-03-03 | $7.58 | $7.58 | $7.49 | $7.54 | $7.54 | 72,695 |
| 2023-03-02 | $7.51 | $7.60 | $7.46 | $7.50 | $7.50 | 60,644 |
| 2023-03-01 | $7.76 | $7.79 | $7.50 | $7.53 | $7.53 | 143,247 |
| 2023-02-28 | $7.77 | $7.87 | $7.76 | $7.76 | $7.76 | 53,484 |
| 2023-02-27 | $7.85 | $7.87 | $7.77 | $7.79 | $7.79 | 77,983 |
| 2023-02-24 | $7.91 | $7.96 | $7.82 | $7.84 | $7.76 | 111,967 |
| 2023-02-23 | $7.90 | $7.96 | $7.84 | $7.93 | $7.85 | 75,294 |
| 2023-02-22 | $7.84 | $7.89 | $7.80 | $7.84 | $7.76 | 56,505 |
| 2023-02-21 | $7.97 | $7.97 | $7.79 | $7.82 | $7.74 | 71,452 |
| 2023-02-17 | $7.99 | $8.02 | $7.82 | $7.97 | $7.89 | 199,870 |
| 2023-02-16 | $7.80 | $7.96 | $7.77 | $7.96 | $7.88 | 68,004 |
| 2023-02-15 | $7.86 | $7.86 | $7.75 | $7.82 | $7.74 | 46,754 |
| 2023-02-14 | $7.84 | $7.88 | $7.77 | $7.87 | $7.79 | 49,896 |
| 2023-02-13 | $7.81 | $7.87 | $7.74 | $7.87 | $7.79 | 49,466 |
| 2023-02-10 | $7.72 | $7.77 | $7.68 | $7.77 | $7.69 | 40,448 |
| 2023-02-09 | $7.87 | $7.91 | $7.71 | $7.74 | $7.66 | 73,068 |
| 2023-02-08 | $7.83 | $7.85 | $7.77 | $7.80 | $7.72 | 42,763 |
| 2023-02-07 | $7.72 | $7.87 | $7.64 | $7.82 | $7.74 | 69,455 |
| 2023-02-06 | $8.02 | $8.02 | $7.72 | $7.79 | $7.71 | 89,379 |
| 2023-02-03 | $7.91 | $8.02 | $7.90 | $7.99 | $7.99 | 68,967 |
| 2023-02-02 | $8.00 | $8.03 | $7.95 | $7.97 | $7.97 | 176,783 |
| 2023-02-01 | $7.91 | $8.09 | $7.88 | $8.00 | $8.00 | 175,261 |
| 2023-01-31 | $7.87 | $7.97 | $7.86 | $7.91 | $7.91 | 86,872 |
| 2023-01-30 | $7.98 | $7.99 | $7.80 | $7.83 | $7.83 | 148,369 |
| 2023-01-27 | $7.98 | $8.15 | $7.98 | $8.10 | $8.10 | 153,611 |
| 2023-01-26 | $7.97 | $8.00 | $7.94 | $7.96 | $7.96 | 94,749 |
| 2023-01-25 | $7.93 | $8.00 | $7.85 | $7.96 | $7.96 | 99,432 |
| 2023-01-24 | $7.95 | $8.02 | $7.90 | $7.94 | $7.94 | 99,286 |
| 2023-01-23 | $8.00 | $8.08 | $7.95 | $8.00 | $8.00 | 113,614 |
| 2023-01-20 | $7.85 | $8.00 | $7.84 | $7.97 | $7.97 | 127,546 |
| 2023-01-19 | $7.75 | $7.88 | $7.75 | $7.84 | $7.84 | 74,629 |
| 2023-01-18 | $7.85 | $7.90 | $7.79 | $7.85 | $7.85 | 135,153 |
| 2023-01-17 | $7.73 | $7.86 | $7.73 | $7.85 | $7.85 | 92,790 |
| 2023-01-13 | $7.67 | $7.71 | $7.66 | $7.71 | $7.71 | 84,151 |
| 2023-01-12 | $7.75 | $7.78 | $7.63 | $7.71 | $7.71 | 90,700 |
| 2023-01-11 | $7.69 | $7.75 | $7.66 | $7.71 | $7.71 | 86,814 |
| 2023-01-10 | $7.50 | $7.61 | $7.46 | $7.60 | $7.60 | 90,521 |
| 2023-01-09 | $7.38 | $7.48 | $7.34 | $7.45 | $7.45 | 107,472 |
| 2023-01-06 | $7.29 | $7.31 | $7.24 | $7.30 | $7.30 | 34,033 |
| 2023-01-05 | $7.11 | $7.30 | $7.05 | $7.29 | $7.29 | 79,653 |
| 2023-01-04 | $7.05 | $7.19 | $7.05 | $7.16 | $7.16 | 92,424 |
| 2023-01-03 | $6.93 | $7.04 | $6.89 | $7.01 | $7.01 | 81,592 |
| 2022-12-30 | $6.90 | $6.93 | $6.74 | $6.86 | $6.86 | 117,967 |
| 2022-12-29 | $7.03 | $7.04 | $6.91 | $6.95 | $6.95 | 119,865 |
| 2022-12-28 | $7.25 | $7.28 | $6.96 | $6.99 | $6.91 | 77,397 |
| 2022-12-27 | $7.30 | $7.35 | $7.17 | $7.22 | $7.14 | 71,969 |
| 2022-12-23 | $7.23 | $7.24 | $7.15 | $7.24 | $7.16 | 43,470 |
| 2022-12-22 | $7.15 | $7.22 | $7.03 | $7.22 | $7.14 | 59,205 |
| 2022-12-21 | $7.15 | $7.25 | $7.11 | $7.18 | $7.10 | 100,594 |
| 2022-12-20 | $7.10 | $7.14 | $6.92 | $7.11 | $7.03 | 69,165 |
| 2022-12-19 | $7.05 | $7.23 | $7.05 | $7.11 | $7.03 | 110,060 |
| 2022-12-16 | $7.07 | $7.17 | $7.03 | $7.03 | $6.95 | 115,574 |
| 2022-12-15 | $7.15 | $7.20 | $7.05 | $7.17 | $7.09 | 53,170 |
| 2022-12-14 | $7.15 | $7.23 | $7.06 | $7.17 | $7.09 | 87,635 |
| 2022-12-13 | $7.24 | $7.38 | $7.11 | $7.14 | $7.06 | 98,280 |
| 2022-12-12 | $7.20 | $7.20 | $7.12 | $7.18 | $7.10 | 19,376 |
| 2022-12-09 | $7.12 | $7.25 | $7.11 | $7.14 | $7.06 | 42,440 |
| 2022-12-08 | $7.12 | $7.19 | $7.06 | $7.15 | $7.07 | 40,814 |
| 2022-12-07 | $7.03 | $7.11 | $6.98 | $7.06 | $6.98 | 90,402 |
| 2022-12-06 | $7.10 | $7.14 | $7.01 | $7.03 | $6.95 | 84,701 |
| 2022-12-05 | $7.35 | $7.38 | $7.11 | $7.14 | $7.06 | 115,652 |
| 2022-12-02 | $7.19 | $7.39 | $7.12 | $7.39 | $7.31 | 88,516 |
| 2022-12-01 | $7.23 | $7.39 | $7.20 | $7.20 | $7.12 | 267,225 |
| 2022-11-30 | $7.21 | $7.32 | $7.13 | $7.27 | $7.19 | 118,879 |
| 2022-11-29 | $7.25 | $7.28 | $7.20 | $7.21 | $7.13 | 62,303 |
| 2022-11-28 | $7.39 | $7.39 | $7.23 | $7.27 | $7.11 | 172,568 |
| 2022-11-25 | $7.41 | $7.41 | $7.30 | $7.31 | $7.15 | 60,352 |
| 2022-11-23 | $7.18 | $7.33 | $7.18 | $7.26 | $7.10 | 46,739 |
| 2022-11-22 | $7.24 | $7.25 | $7.12 | $7.16 | $7.00 | 111,255 |
| 2022-11-21 | $7.18 | $7.24 | $7.15 | $7.18 | $7.02 | 87,530 |
| 2022-11-18 | $7.06 | $7.16 | $7.05 | $7.16 | $7.16 | 54,655 |
| 2022-11-17 | $7.02 | $7.12 | $6.98 | $7.06 | $7.06 | 35,318 |
| 2022-11-16 | $7.10 | $7.15 | $6.93 | $7.11 | $7.11 | 40,619 |
| 2022-11-15 | $7.06 | $7.25 | $7.06 | $7.14 | $7.14 | 98,723 |
| 2022-11-14 | $7.00 | $7.07 | $6.83 | $6.97 | $6.97 | 119,392 |
| 2022-11-11 | $7.06 | $7.31 | $7.00 | $7.14 | $7.14 | 107,403 |
| 2022-11-10 | $6.94 | $7.11 | $6.94 | $7.02 | $7.02 | 98,580 |
| 2022-11-09 | $6.91 | $7.01 | $6.81 | $6.90 | $6.90 | 113,682 |
| 2022-11-08 | $6.80 | $7.00 | $6.80 | $6.89 | $6.89 | 70,519 |
| 2022-11-07 | $6.84 | $6.85 | $6.71 | $6.85 | $6.85 | 68,060 |
| 2022-11-04 | $6.65 | $6.78 | $6.61 | $6.77 | $6.77 | 47,102 |
| 2022-11-03 | $6.64 | $6.64 | $6.36 | $6.56 | $6.56 | 65,800 |
| 2022-11-02 | $6.80 | $7.10 | $6.64 | $6.64 | $6.64 | 79,277 |
| 2022-11-01 | $6.87 | $6.87 | $6.59 | $6.79 | $6.79 | 103,562 |
| 2022-10-31 | $6.80 | $6.92 | $6.62 | $6.69 | $6.69 | 119,777 |
| 2022-10-28 | $6.71 | $6.86 | $6.71 | $6.83 | $6.83 | 49,991 |
| 2022-10-27 | $6.95 | $7.05 | $6.76 | $6.84 | $6.76 | 127,728 |
| 2022-10-26 | $6.80 | $6.95 | $6.73 | $6.92 | $6.84 | 109,123 |
| 2022-10-25 | $6.42 | $6.75 | $6.36 | $6.71 | $6.63 | 103,548 |
| 2022-10-24 | $6.50 | $6.54 | $6.33 | $6.42 | $6.35 | 68,759 |
| 2022-10-21 | $6.42 | $6.45 | $6.28 | $6.37 | $6.30 | 65,755 |
| 2022-10-20 | $6.46 | $6.50 | $6.24 | $6.37 | $6.30 | 63,048 |
| 2022-10-19 | $6.50 | $6.53 | $6.32 | $6.41 | $6.34 | 34,808 |
| 2022-10-18 | $6.55 | $6.65 | $6.41 | $6.54 | $6.46 | 58,252 |
| 2022-10-17 | $6.43 | $6.60 | $6.36 | $6.41 | $6.34 | 41,681 |
| 2022-10-14 | $6.43 | $6.51 | $6.26 | $6.29 | $6.29 | 43,623 |
| 2022-10-13 | $6.24 | $6.44 | $6.18 | $6.43 | $6.43 | 54,700 |
| 2022-10-12 | $6.33 | $6.44 | $6.16 | $6.35 | $6.35 | 103,248 |
| 2022-10-11 | $5.80 | $6.41 | $5.80 | $6.32 | $6.32 | 76,020 |
| 2022-10-10 | $6.22 | $6.22 | $5.80 | $5.81 | $5.81 | 67,274 |
| 2022-10-07 | $6.26 | $6.38 | $6.14 | $6.18 | $6.18 | 72,743 |
| 2022-10-06 | $6.35 | $6.42 | $6.19 | $6.31 | $6.31 | 54,123 |
| 2022-10-05 | $6.65 | $6.65 | $6.28 | $6.38 | $6.38 | 70,104 |
| 2022-10-04 | $6.09 | $6.73 | $6.09 | $6.70 | $6.70 | 217,766 |
| 2022-10-03 | $6.24 | $6.24 | $5.70 | $6.00 | $6.00 | 211,221 |
| 2022-09-30 | $6.04 | $6.33 | $6.00 | $6.17 | $6.17 | 174,676 |
| 2022-09-29 | $6.47 | $6.51 | $5.90 | $6.09 | $6.09 | 121,591 |
| 2022-09-28 | $6.49 | $6.70 | $6.38 | $6.67 | $6.58 | 90,584 |
| 2022-09-27 | $6.66 | $6.78 | $6.32 | $6.37 | $6.29 | 137,320 |
| 2022-09-26 | $7.10 | $7.13 | $6.40 | $6.50 | $6.42 | 198,615 |
| 2022-09-23 | $7.32 | $7.35 | $7.04 | $7.17 | $7.08 | 87,605 |
| 2022-09-22 | $7.70 | $7.70 | $7.27 | $7.41 | $7.41 | 131,180 |
| 2022-09-21 | $7.79 | $7.87 | $7.70 | $7.72 | $7.72 | 52,139 |
| 2022-09-20 | $7.81 | $7.81 | $7.69 | $7.78 | $7.78 | 49,652 |
| 2022-09-19 | $7.77 | $7.82 | $7.75 | $7.79 | $7.79 | 35,639 |
| 2022-09-16 | $7.70 | $7.85 | $7.52 | $7.85 | $7.85 | 153,204 |
| 2022-09-15 | $7.81 | $7.87 | $7.72 | $7.75 | $7.75 | 62,473 |
| 2022-09-14 | $7.90 | $7.90 | $7.75 | $7.84 | $7.84 | 66,239 |
| 2022-09-13 | $7.95 | $7.96 | $7.80 | $7.84 | $7.84 | 58,638 |
| 2022-09-12 | $7.84 | $8.05 | $7.84 | $8.03 | $8.03 | 66,405 |
| 2022-09-09 | $7.76 | $7.87 | $7.74 | $7.83 | $7.83 | 63,351 |
| 2022-09-08 | $7.75 | $7.81 | $7.66 | $7.79 | $7.79 | 42,169 |
| 2022-09-07 | $7.72 | $7.76 | $7.65 | $7.75 | $7.75 | 56,380 |
| 2022-09-06 | $7.90 | $7.96 | $7.68 | $7.72 | $7.72 | 74,101 |
| 2022-09-02 | $7.78 | $7.93 | $7.76 | $7.82 | $7.82 | 54,918 |
| 2022-09-01 | $8.02 | $8.02 | $7.71 | $7.77 | $7.77 | 140,731 |
| 2022-08-31 | $8.09 | $8.15 | $8.03 | $8.08 | $8.08 | 78,814 |
| 2022-08-30 | $8.37 | $8.40 | $8.06 | $8.11 | $8.11 | 112,905 |
| 2022-08-29 | $8.41 | $8.54 | $8.37 | $8.44 | $8.36 | 102,921 |
| 2022-08-26 | $8.58 | $8.62 | $8.46 | $8.53 | $8.45 | 111,384 |
| 2022-08-25 | $8.53 | $8.58 | $8.47 | $8.51 | $8.43 | 94,014 |
| 2022-08-24 | $8.55 | $8.57 | $8.48 | $8.53 | $8.45 | 73,795 |
| 2022-08-23 | $8.38 | $8.55 | $8.38 | $8.54 | $8.46 | 72,512 |
| 2022-08-22 | $8.42 | $8.50 | $8.28 | $8.36 | $8.28 | 108,582 |
| 2022-08-19 | $8.50 | $8.53 | $8.45 | $8.53 | $8.45 | 60,922 |
| 2022-08-18 | $8.64 | $8.64 | $8.53 | $8.56 | $8.48 | 31,330 |
| 2022-08-17 | $8.65 | $8.65 | $8.52 | $8.59 | $8.51 | 107,334 |
| 2022-08-16 | $8.74 | $8.74 | $8.63 | $8.69 | $8.61 | 108,367 |
| 2022-08-15 | $8.70 | $8.75 | $8.60 | $8.73 | $8.64 | 130,032 |
| 2022-08-12 | $8.79 | $8.84 | $8.68 | $8.75 | $8.66 | 90,349 |
| 2022-08-11 | $8.65 | $8.73 | $8.54 | $8.68 | $8.60 | 130,419 |
| 2022-08-10 | $8.79 | $8.80 | $8.58 | $8.62 | $8.54 | 86,961 |
| 2022-08-09 | $8.69 | $8.76 | $8.61 | $8.73 | $8.64 | 60,108 |
| 2022-08-08 | $8.38 | $8.66 | $8.38 | $8.66 | $8.58 | 92,024 |
| 2022-08-05 | $8.31 | $8.45 | $8.25 | $8.39 | $8.31 | 62,598 |
| 2022-08-04 | $8.43 | $8.43 | $8.32 | $8.33 | $8.25 | 74,878 |
| 2022-08-03 | $8.52 | $8.58 | $8.46 | $8.48 | $8.40 | 73,683 |
| 2022-08-02 | $8.60 | $8.60 | $8.45 | $8.48 | $8.40 | 65,216 |
| 2022-08-01 | $8.47 | $8.65 | $8.25 | $8.62 | $8.54 | 126,947 |
| 2022-07-29 | $8.57 | $8.75 | $8.47 | $8.50 | $8.42 | 122,246 |
| 2022-07-28 | $8.39 | $8.53 | $8.25 | $8.53 | $8.45 | 131,110 |
| 2022-07-27 | $8.31 | $8.44 | $8.20 | $8.37 | $8.21 | 189,195 |
| 2022-07-26 | $8.20 | $8.27 | $8.06 | $8.22 | $8.06 | 78,609 |
| 2022-07-25 | $8.15 | $8.20 | $8.06 | $8.20 | $8.04 | 89,032 |
| 2022-07-22 | $8.10 | $8.18 | $8.00 | $8.07 | $7.92 | 100,925 |
| 2022-07-21 | $7.96 | $8.12 | $7.87 | $8.12 | $7.97 | 93,688 |
| 2022-07-20 | $7.89 | $7.99 | $7.87 | $7.93 | $7.78 | 60,878 |
| 2022-07-19 | $7.74 | $7.94 | $7.74 | $7.84 | $7.69 | 81,592 |
| 2022-07-18 | $7.85 | $7.86 | $7.63 | $7.64 | $7.50 | 71,151 |
| 2022-07-15 | $7.73 | $7.87 | $7.58 | $7.83 | $7.68 | 62,763 |
| 2022-07-14 | $7.64 | $7.68 | $7.53 | $7.61 | $7.47 | 81,550 |
| 2022-07-13 | $7.62 | $7.72 | $7.53 | $7.72 | $7.57 | 53,368 |
| 2022-07-12 | $7.69 | $7.84 | $7.64 | $7.65 | $7.50 | 46,241 |
| 2022-07-11 | $7.73 | $7.89 | $7.65 | $7.71 | $7.56 | 74,671 |
| 2022-07-08 | $7.75 | $7.75 | $7.60 | $7.74 | $7.59 | 58,908 |
| 2022-07-07 | $7.77 | $7.81 | $7.61 | $7.73 | $7.58 | 93,944 |
| 2022-07-06 | $7.74 | $7.78 | $7.59 | $7.67 | $7.52 | 65,548 |
| 2022-07-05 | $7.66 | $7.74 | $7.50 | $7.70 | $7.55 | 78,631 |
| 2022-07-01 | $7.48 | $7.71 | $7.44 | $7.71 | $7.56 | 97,140 |
| 2022-06-30 | $7.29 | $7.56 | $7.25 | $7.47 | $7.33 | 89,872 |
| 2022-06-29 | $7.56 | $7.56 | $7.29 | $7.42 | $7.28 | 145,418 |
| 2022-06-28 | $7.54 | $7.78 | $7.54 | $7.69 | $7.46 | 130,606 |
| 2022-06-27 | $7.56 | $7.82 | $7.46 | $7.57 | $7.35 | 121,667 |
| 2022-06-24 | $7.38 | $7.57 | $7.37 | $7.56 | $7.34 | 135,210 |
| 2022-06-23 | $7.01 | $7.36 | $7.01 | $7.36 | $7.14 | 74,739 |
| 2022-06-22 | $6.99 | $7.17 | $6.96 | $7.06 | $6.85 | 99,438 |
| 2022-06-21 | $6.80 | $7.12 | $6.78 | $6.90 | $6.70 | 95,791 |
| 2022-06-17 | $6.50 | $6.80 | $6.40 | $6.77 | $6.57 | 171,304 |
| 2022-06-16 | $7.02 | $7.02 | $6.44 | $6.50 | $6.31 | 167,332 |
| 2022-06-15 | $6.79 | $6.93 | $6.59 | $6.84 | $6.64 | 184,915 |
| 2022-06-14 | $7.00 | $7.05 | $6.73 | $6.79 | $6.59 | 180,160 |
| 2022-06-13 | $7.84 | $7.89 | $7.00 | $7.07 | $6.86 | 356,862 |
| 2022-06-10 | $8.05 | $8.10 | $7.87 | $7.98 | $7.75 | 79,051 |
| 2022-06-09 | $8.01 | $8.20 | $8.01 | $8.10 | $7.86 | 50,081 |
| 2022-06-08 | $8.14 | $8.17 | $8.01 | $8.04 | $7.80 | 32,042 |
| 2022-06-07 | $8.03 | $8.20 | $8.03 | $8.20 | $7.96 | 88,807 |
| 2022-06-06 | $8.18 | $8.26 | $8.03 | $8.06 | $7.82 | 73,233 |
| 2022-06-03 | $8.25 | $8.26 | $8.15 | $8.18 | $7.94 | 35,294 |
| 2022-06-02 | $8.25 | $8.31 | $8.18 | $8.20 | $7.96 | 67,073 |
| 2022-06-01 | $8.20 | $8.25 | $8.00 | $8.25 | $8.01 | 85,812 |
| 2022-05-31 | $8.21 | $8.21 | $8.06 | $8.16 | $7.92 | 94,195 |
| 2022-05-27 | $8.11 | $8.21 | $8.01 | $8.21 | $7.97 | 90,325 |
| 2022-05-26 | $8.00 | $8.23 | $7.99 | $8.07 | $7.76 | 142,477 |
| 2022-05-25 | $7.95 | $8.06 | $7.91 | $7.97 | $7.66 | 73,821 |
| 2022-05-24 | $7.80 | $7.97 | $7.69 | $7.92 | $7.61 | 94,222 |
| 2022-05-23 | $7.81 | $7.92 | $7.70 | $7.83 | $7.53 | 115,380 |
| 2022-05-20 | $7.84 | $7.92 | $7.50 | $7.66 | $7.36 | 219,437 |
| 2022-05-19 | $7.90 | $8.02 | $7.71 | $7.76 | $7.46 | 185,925 |
| 2022-05-18 | $8.01 | $8.08 | $7.91 | $7.98 | $7.67 | 97,315 |
| 2022-05-17 | $8.06 | $8.07 | $7.92 | $8.01 | $7.70 | 67,012 |
| 2022-05-16 | $8.11 | $8.20 | $7.96 | $7.97 | $7.66 | 101,459 |
| 2022-05-13 | $7.89 | $8.20 | $7.89 | $8.17 | $7.85 | 158,248 |
| 2022-05-12 | $7.92 | $7.97 | $7.66 | $7.83 | $7.53 | 196,860 |
| 2022-05-11 | $7.98 | $8.10 | $7.85 | $8.00 | $7.69 | 188,484 |
| 2022-05-10 | $8.13 | $8.24 | $7.80 | $7.95 | $7.64 | 250,416 |
| 2022-05-09 | $8.50 | $8.50 | $7.96 | $8.03 | $7.72 | 287,011 |
| 2022-05-06 | $8.60 | $8.72 | $8.44 | $8.51 | $8.18 | 145,178 |
| 2022-05-05 | $8.89 | $8.97 | $8.53 | $8.62 | $8.29 | 133,756 |
| 2022-05-04 | $8.72 | $8.94 | $8.63 | $8.94 | $8.59 | 248,874 |
| 2022-05-03 | $8.44 | $8.69 | $8.19 | $8.69 | $8.35 | 357,370 |
| 2022-05-02 | $8.78 | $8.78 | $8.38 | $8.42 | $8.09 | 246,516 |
| 2022-04-29 | $8.90 | $8.97 | $8.67 | $8.78 | $8.44 | 152,679 |
| 2022-04-28 | $8.90 | $8.97 | $8.80 | $8.95 | $8.60 | 176,490 |
| 2022-04-27 | $8.95 | $9.04 | $8.93 | $8.95 | $8.51 | 117,678 |
| 2022-04-26 | $9.14 | $9.14 | $8.89 | $8.94 | $8.50 | 153,247 |
| 2022-04-25 | $9.03 | $9.09 | $8.80 | $9.09 | $8.64 | 161,627 |
| 2022-04-22 | $9.02 | $9.07 | $8.80 | $8.94 | $8.50 | 153,900 |
| 2022-04-21 | $9.06 | $9.16 | $8.96 | $8.99 | $8.55 | 164,693 |
| 2022-04-20 | $8.77 | $9.00 | $8.61 | $8.95 | $8.51 | 240,230 |
| 2022-04-19 | $9.49 | $9.54 | $8.70 | $8.74 | $8.31 | 544,500 |
| 2022-04-18 | $9.48 | $9.56 | $9.24 | $9.46 | $8.99 | 793,419 |
| 2022-04-14 | $9.38 | $9.43 | $9.33 | $9.37 | $8.91 | 141,450 |
| 2022-04-13 | $9.39 | $9.39 | $9.27 | $9.33 | $8.87 | 95,510 |
| 2022-04-12 | $9.25 | $9.34 | $9.24 | $9.28 | $8.82 | 82,669 |
| 2022-04-11 | $9.37 | $9.44 | $9.25 | $9.27 | $8.81 | 80,776 |
| 2022-04-08 | $9.43 | $9.46 | $9.35 | $9.40 | $8.94 | 60,132 |
| 2022-04-07 | $9.47 | $9.47 | $9.31 | $9.39 | $8.93 | 96,830 |
| 2022-04-06 | $9.45 | $9.54 | $9.36 | $9.47 | $9.00 | 93,911 |
| 2022-04-05 | $9.69 | $9.77 | $9.45 | $9.46 | $8.99 | 98,121 |
| 2022-04-04 | $9.69 | $9.72 | $9.48 | $9.68 | $9.20 | 157,974 |
| 2022-04-01 | $9.93 | $10.02 | $9.67 | $9.71 | $9.23 | 235,649 |
| 2022-03-31 | $10.10 | $10.14 | $10.00 | $10.09 | $9.59 | 107,928 |
| 2022-03-30 | $10.25 | $10.25 | $9.96 | $10.04 | $9.54 | 213,531 |
| 2022-03-29 | $10.25 | $10.37 | $10.25 | $10.35 | $9.74 | 123,531 |
| 2022-03-28 | $10.18 | $10.22 | $10.06 | $10.21 | $9.61 | 147,449 |
| 2022-03-25 | $10.13 | $10.17 | $10.01 | $10.08 | $9.49 | 114,128 |
| 2022-03-24 | $10.04 | $10.12 | $9.95 | $10.08 | $9.49 | 152,271 |
| 2022-03-23 | $10.00 | $10.01 | $9.88 | $9.98 | $9.39 | 128,327 |
| 2022-03-22 | $9.84 | $9.90 | $9.80 | $9.88 | $9.30 | 80,025 |
| 2022-03-21 | $9.86 | $9.91 | $9.69 | $9.75 | $9.18 | 119,744 |
| 2022-03-18 | $9.80 | $9.83 | $9.61 | $9.83 | $9.25 | 145,220 |
| 2022-03-17 | $9.52 | $9.68 | $9.51 | $9.64 | $9.07 | 107,574 |
| 2022-03-16 | $9.48 | $9.53 | $9.40 | $9.51 | $8.95 | 113,242 |
| 2022-03-15 | $9.53 | $9.62 | $9.36 | $9.36 | $8.81 | 111,759 |
| 2022-03-14 | $9.61 | $9.70 | $9.51 | $9.53 | $8.97 | 110,954 |
| 2022-03-11 | $9.75 | $9.80 | $9.64 | $9.68 | $9.11 | 105,959 |
| 2022-03-10 | $9.55 | $9.74 | $9.55 | $9.72 | $9.15 | 72,187 |
| 2022-03-09 | $9.64 | $9.85 | $9.64 | $9.70 | $9.13 | 99,312 |
| 2022-03-08 | $9.50 | $9.55 | $9.20 | $9.50 | $8.94 | 207,178 |
| 2022-03-07 | $9.63 | $9.71 | $9.52 | $9.60 | $9.04 | 170,195 |
| 2022-03-04 | $9.80 | $9.81 | $9.63 | $9.73 | $9.16 | 129,085 |
| 2022-03-03 | $9.78 | $9.85 | $9.70 | $9.85 | $9.27 | 93,686 |
| 2022-03-02 | $9.50 | $9.78 | $9.50 | $9.71 | $9.14 | 110,639 |
| 2022-03-01 | $9.67 | $9.67 | $9.40 | $9.59 | $9.03 | 125,185 |
| 2022-02-28 | $9.69 | $9.77 | $9.57 | $9.64 | $9.07 | 131,138 |
| 2022-02-25 | $9.61 | $9.81 | $9.57 | $9.75 | $9.18 | 199,698 |
| 2022-02-24 | $9.00 | $9.71 | $8.90 | $9.64 | $8.98 | 212,680 |
| 2022-02-23 | $9.90 | $9.99 | $9.56 | $9.60 | $8.94 | 166,123 |
| 2022-02-22 | $10.00 | $10.00 | $9.76 | $9.81 | $9.14 | 200,080 |
| 2022-02-18 | $10.16 | $10.22 | $10.02 | $10.04 | $9.35 | 110,683 |
| 2022-02-17 | $10.22 | $10.28 | $10.10 | $10.16 | $9.47 | 103,718 |
| 2022-02-16 | $10.23 | $10.25 | $10.16 | $10.23 | $9.53 | 71,048 |
| 2022-02-15 | $10.21 | $10.24 | $10.13 | $10.17 | $9.47 | 109,341 |
| 2022-02-14 | $10.15 | $10.24 | $10.12 | $10.18 | $9.48 | 98,822 |
| 2022-02-11 | $10.30 | $10.37 | $10.19 | $10.26 | $9.56 | 140,803 |
| 2022-02-10 | $10.35 | $10.49 | $10.22 | $10.29 | $9.59 | 185,938 |
| 2022-02-09 | $10.42 | $10.50 | $10.32 | $10.33 | $9.62 | 88,437 |
| 2022-02-08 | $10.30 | $10.45 | $10.30 | $10.35 | $9.64 | 161,957 |
| 2022-02-07 | $10.32 | $10.35 | $10.25 | $10.29 | $9.59 | 83,426 |
| 2022-02-04 | $10.25 | $10.31 | $10.12 | $10.26 | $9.56 | 90,947 |
| 2022-02-03 | $10.41 | $10.43 | $10.23 | $10.26 | $9.56 | 150,046 |
| 2022-02-02 | $10.47 | $10.49 | $10.35 | $10.41 | $9.70 | 89,914 |
| 2022-02-01 | $10.48 | $10.53 | $10.35 | $10.45 | $9.74 | 185,209 |
| 2022-01-31 | $10.35 | $10.57 | $10.31 | $10.54 | $9.82 | 129,125 |
| 2022-01-28 | $10.37 | $10.37 | $10.09 | $10.33 | $9.62 | 149,004 |
| 2022-01-27 | $10.46 | $10.76 | $10.37 | $10.42 | $9.61 | 147,793 |
| 2022-01-26 | $10.63 | $10.74 | $10.38 | $10.45 | $9.64 | 108,609 |
| 2022-01-25 | $10.32 | $10.58 | $10.20 | $10.50 | $9.69 | 184,535 |
| 2022-01-24 | $10.31 | $10.40 | $9.90 | $10.34 | $9.54 | 272,497 |
| 2022-01-21 | $10.38 | $10.52 | $10.33 | $10.41 | $9.61 | 233,563 |
| 2022-01-20 | $10.73 | $10.73 | $10.49 | $10.52 | $9.71 | 106,656 |
| 2022-01-19 | $10.82 | $10.82 | $10.62 | $10.65 | $9.83 | 166,611 |
| 2022-01-18 | $10.84 | $10.85 | $10.70 | $10.77 | $9.94 | 187,433 |
| 2022-01-14 | $10.96 | $10.96 | $10.78 | $10.83 | $9.99 | 180,888 |
| 2022-01-13 | $10.98 | $11.07 | $10.96 | $10.99 | $10.14 | 100,362 |
| 2022-01-12 | $10.95 | $11.01 | $10.83 | $10.91 | $10.07 | 95,493 |
| 2022-01-11 | $10.84 | $10.98 | $10.77 | $10.96 | $10.11 | 90,938 |
| 2022-01-10 | $10.83 | $10.87 | $10.71 | $10.82 | $9.98 | 86,506 |
| 2022-01-07 | $10.71 | $10.83 | $10.68 | $10.83 | $9.99 | 67,956 |
| 2022-01-06 | $10.71 | $10.77 | $10.60 | $10.71 | $9.88 | 83,576 |
| 2022-01-05 | $10.65 | $10.86 | $10.61 | $10.66 | $9.84 | 159,382 |
| 2022-01-04 | $10.71 | $10.80 | $10.66 | $10.66 | $9.84 | 98,388 |
| 2022-01-03 | $10.41 | $10.71 | $10.41 | $10.68 | $9.85 | 193,363 |
| 2021-12-31 | $10.40 | $10.58 | $10.35 | $10.39 | $9.59 | 420,815 |
| 2021-12-30 | $10.68 | $10.75 | $10.55 | $10.59 | $9.77 | 196,542 |
| 2021-12-29 | $10.75 | $10.77 | $10.65 | $10.74 | $9.91 | 109,836 |
| 2021-12-28 | $10.77 | $10.93 | $10.77 | $10.85 | $9.92 | 142,582 |
| 2021-12-27 | $10.84 | $10.85 | $10.62 | $10.77 | $9.85 | 238,705 |
| 2021-12-23 | $10.55 | $10.92 | $10.55 | $10.82 | $9.89 | 285,311 |
| 2021-12-22 | $10.42 | $10.65 | $10.41 | $10.55 | $9.64 | 155,961 |
| 2021-12-21 | $10.27 | $10.54 | $10.25 | $10.42 | $9.53 | 215,834 |
| 2021-12-20 | $10.12 | $10.27 | $9.81 | $10.19 | $9.32 | 249,845 |
| 2021-12-17 | $10.46 | $10.46 | $10.11 | $10.14 | $9.27 | 1,017,834 |
| 2021-12-16 | $10.54 | $10.60 | $10.41 | $10.43 | $9.54 | 323,871 |
| 2021-12-15 | $10.40 | $10.53 | $10.26 | $10.44 | $9.54 | 286,703 |
| 2021-12-14 | $10.30 | $10.57 | $10.30 | $10.42 | $9.53 | 329,052 |
| 2021-12-13 | $11.07 | $11.09 | $10.20 | $10.43 | $9.54 | 718,606 |
| 2021-12-10 | $11.21 | $11.24 | $11.03 | $11.07 | $10.12 | 112,177 |
| 2021-12-09 | $11.33 | $11.33 | $11.11 | $11.20 | $10.24 | 149,027 |
| 2021-12-08 | $11.11 | $11.38 | $11.01 | $11.33 | $10.36 | 209,541 |
| 2021-12-07 | $10.82 | $11.11 | $10.80 | $11.03 | $10.08 | 219,638 |
| 2021-12-06 | $10.51 | $10.88 | $10.49 | $10.86 | $9.93 | 250,498 |
| 2021-12-03 | $10.67 | $10.68 | $10.46 | $10.51 | $9.61 | 233,287 |
| 2021-12-02 | $10.65 | $10.74 | $10.45 | $10.68 | $9.76 | 229,503 |
| 2021-12-01 | $10.88 | $10.94 | $10.55 | $10.58 | $9.67 | 282,631 |
| 2021-11-30 | $11.10 | $11.17 | $10.63 | $10.70 | $9.78 | 477,674 |
| 2021-11-29 | $11.40 | $11.48 | $11.08 | $11.18 | $10.22 | 241,851 |
| 2021-11-26 | $11.40 | $11.45 | $11.11 | $11.39 | $10.32 | 214,709 |
| 2021-11-24 | $11.44 | $11.50 | $11.40 | $11.45 | $10.37 | 153,035 |
| 2021-11-23 | $11.59 | $11.59 | $11.33 | $11.43 | $10.36 | 195,796 |
| 2021-11-22 | $11.75 | $11.75 | $11.55 | $11.56 | $10.47 | 216,685 |
| 2021-11-19 | $11.75 | $11.76 | $11.68 | $11.73 | $10.63 | 86,345 |
| 2021-11-18 | $11.89 | $11.89 | $11.68 | $11.84 | $10.73 | 201,253 |
| 2021-11-17 | $11.84 | $11.86 | $11.76 | $11.86 | $10.75 | 120,503 |
| 2021-11-16 | $11.85 | $11.91 | $11.80 | $11.87 | $10.76 | 112,513 |
| 2021-11-15 | $11.86 | $12.00 | $11.82 | $11.86 | $10.75 | 104,495 |
| 2021-11-12 | $11.89 | $11.94 | $11.83 | $11.88 | $10.76 | 99,569 |
| 2021-11-11 | $11.93 | $11.98 | $11.89 | $11.92 | $10.80 | 106,014 |
| 2021-11-10 | $11.90 | $12.02 | $11.90 | $11.95 | $10.83 | 122,870 |
| 2021-11-09 | $12.00 | $12.01 | $11.90 | $11.91 | $10.79 | 140,704 |
| 2021-11-08 | $12.00 | $12.05 | $11.89 | $11.90 | $10.78 | 323,899 |
| 2021-11-05 | $12.12 | $12.20 | $12.08 | $12.08 | $10.95 | 178,004 |
| 2021-11-04 | $12.10 | $12.20 | $11.99 | $12.02 | $10.89 | 292,096 |
| 2021-11-03 | $12.10 | $12.22 | $12.02 | $12.12 | $10.98 | 311,263 |
| 2021-11-02 | $12.28 | $12.28 | $12.11 | $12.24 | $11.09 | 270,858 |
| 2021-11-01 | $12.18 | $12.30 | $12.13 | $12.19 | $11.05 | 138,276 |
| 2021-10-29 | $12.16 | $12.19 | $12.06 | $12.14 | $11.00 | 167,197 |
| 2021-10-28 | $12.23 | $12.26 | $12.01 | $12.17 | $11.03 | 185,024 |
| 2021-10-27 | $12.32 | $12.36 | $12.25 | $12.32 | $11.07 | 131,810 |
| 2021-10-26 | $12.40 | $12.44 | $12.29 | $12.29 | $11.05 | 251,885 |
| 2021-10-25 | $12.33 | $12.44 | $12.30 | $12.36 | $11.11 | 263,813 |
| 2021-10-22 | $12.31 | $12.33 | $12.23 | $12.33 | $11.08 | 124,860 |
| 2021-10-21 | $12.33 | $12.43 | $12.25 | $12.31 | $11.06 | 292,851 |
| 2021-10-20 | $12.25 | $12.39 | $12.22 | $12.30 | $11.05 | 334,203 |
| 2021-10-19 | $12.25 | $12.38 | $12.16 | $12.23 | $10.99 | 435,800 |
| 2021-10-18 | $12.15 | $12.23 | $11.95 | $12.11 | $10.88 | 648,893 |
| 2021-10-15 | $11.88 | $11.93 | $11.81 | $11.81 | $10.61 | 94,541 |
| 2021-10-14 | $11.84 | $11.87 | $11.80 | $11.84 | $10.64 | 58,147 |
| 2021-10-13 | $11.81 | $11.84 | $11.65 | $11.78 | $10.59 | 128,083 |
| 2021-10-12 | $11.81 | $11.96 | $11.72 | $11.81 | $10.61 | 174,931 |
| 2021-10-11 | $11.71 | $11.86 | $11.68 | $11.68 | $10.50 | 109,203 |
| 2021-10-08 | $11.41 | $11.75 | $11.41 | $11.70 | $10.51 | 135,479 |
| 2021-10-07 | $11.44 | $11.50 | $11.34 | $11.34 | $10.19 | 48,313 |
| 2021-10-06 | $11.37 | $11.44 | $11.26 | $11.42 | $10.26 | 38,978 |
| 2021-10-05 | $11.39 | $11.50 | $11.36 | $11.41 | $10.25 | 59,261 |
| 2021-10-04 | $11.25 | $11.45 | $11.25 | $11.36 | $10.21 | 82,358 |
| 2021-10-01 | $11.18 | $11.33 | $11.13 | $11.21 | $10.07 | 65,876 |
| 2021-09-30 | $11.25 | $11.34 | $11.15 | $11.16 | $10.03 | 90,606 |
| 2021-09-29 | $11.21 | $11.34 | $11.00 | $11.23 | $10.09 | 135,466 |
| 2021-09-28 | $11.80 | $11.81 | $11.59 | $11.61 | $10.16 | 155,756 |
| 2021-09-27 | $11.74 | $11.87 | $11.71 | $11.78 | $10.31 | 105,794 |
| 2021-09-24 | $11.75 | $11.96 | $11.75 | $11.78 | $10.31 | 136,802 |
| 2021-09-23 | $11.78 | $11.78 | $11.69 | $11.73 | $10.27 | 104,824 |
| 2021-09-22 | $11.65 | $11.75 | $11.58 | $11.64 | $10.19 | 118,743 |
| 2021-09-21 | $11.49 | $11.64 | $11.42 | $11.58 | $10.14 | 81,645 |
| 2021-09-20 | $11.34 | $11.48 | $11.34 | $11.38 | $9.96 | 132,779 |
| 2021-09-17 | $11.48 | $11.62 | $11.43 | $11.49 | $10.06 | 274,851 |
| 2021-09-16 | $11.43 | $11.54 | $11.35 | $11.42 | $10.00 | 103,206 |
| 2021-09-15 | $11.35 | $11.40 | $11.29 | $11.40 | $9.98 | 98,463 |
| 2021-09-14 | $11.50 | $11.50 | $11.26 | $11.30 | $9.89 | 72,602 |
| 2021-09-13 | $11.30 | $11.36 | $11.23 | $11.35 | $9.94 | 78,559 |
| 2021-09-10 | $11.34 | $11.34 | $11.20 | $11.30 | $9.89 | 52,735 |
| 2021-09-09 | $11.30 | $11.44 | $11.30 | $11.31 | $9.90 | 64,081 |
| 2021-09-08 | $11.40 | $11.44 | $11.30 | $11.33 | $9.92 | 67,444 |
| 2021-09-07 | $11.46 | $11.50 | $11.38 | $11.40 | $9.98 | 61,196 |
| 2021-09-03 | $11.51 | $11.51 | $11.42 | $11.43 | $10.01 | 55,207 |
| 2021-09-02 | $11.59 | $11.59 | $11.47 | $11.49 | $10.06 | 113,120 |
| 2021-09-01 | $11.48 | $11.65 | $11.45 | $11.60 | $10.15 | 125,134 |
| 2021-08-31 | $11.41 | $11.57 | $11.41 | $11.51 | $10.08 | 89,633 |
| 2021-08-30 | $11.42 | $11.48 | $11.33 | $11.41 | $9.99 | 113,647 |
| 2021-08-27 | $11.40 | $11.50 | $11.32 | $11.43 | $10.01 | 80,667 |
| 2021-08-26 | $11.42 | $11.44 | $11.35 | $11.35 | $9.94 | 77,167 |
| 2021-08-25 | $11.31 | $11.42 | $11.28 | $11.38 | $9.96 | 84,924 |
| 2021-08-24 | $11.20 | $11.40 | $11.19 | $11.32 | $9.91 | 155,943 |
| 2021-08-23 | $11.10 | $11.19 | $11.10 | $11.17 | $9.78 | 73,550 |
| 2021-08-20 | $10.97 | $11.14 | $10.97 | $11.06 | $9.68 | 96,923 |
| 2021-08-19 | $11.04 | $11.10 | $10.93 | $11.02 | $9.65 | 197,905 |
| 2021-08-18 | $11.26 | $11.35 | $11.08 | $11.10 | $9.72 | 217,876 |
| 2021-08-17 | $11.34 | $11.34 | $11.14 | $11.27 | $9.86 | 124,732 |
| 2021-08-16 | $11.42 | $11.43 | $11.20 | $11.33 | $9.92 | 82,140 |
| 2021-08-13 | $11.37 | $11.43 | $11.33 | $11.39 | $9.97 | 85,400 |
| 2021-08-12 | $11.30 | $11.38 | $11.23 | $11.36 | $9.94 | 78,166 |
| 2021-08-11 | $11.09 | $11.34 | $11.03 | $11.26 | $9.86 | 171,825 |
| 2021-08-10 | $11.02 | $11.13 | $11.01 | $11.08 | $9.70 | 297,353 |
| 2021-08-09 | $11.19 | $11.19 | $10.99 | $11.04 | $9.66 | 235,631 |
| 2021-08-06 | $11.16 | $11.17 | $11.03 | $11.16 | $9.77 | 104,520 |
| 2021-08-05 | $11.02 | $11.17 | $11.02 | $11.05 | $9.67 | 78,920 |
| 2021-08-04 | $11.03 | $11.08 | $10.95 | $11.03 | $9.65 | 156,683 |
| 2021-08-03 | $11.16 | $11.22 | $10.86 | $11.05 | $9.67 | 231,018 |
| 2021-08-02 | $11.14 | $11.35 | $11.13 | $11.22 | $9.82 | 82,587 |
| 2021-07-30 | $11.22 | $11.31 | $11.07 | $11.13 | $9.74 | 78,505 |
| 2021-07-29 | $11.20 | $11.35 | $11.17 | $11.22 | $9.82 | 115,579 |
| 2021-07-28 | $11.15 | $11.25 | $11.02 | $11.16 | $9.77 | 100,620 |
| 2021-07-27 | $11.17 | $11.25 | $11.01 | $11.09 | $9.71 | 95,932 |
| 2021-07-26 | $11.10 | $11.28 | $11.10 | $11.20 | $9.80 | 102,955 |
| 2021-07-23 | $11.12 | $11.14 | $10.97 | $11.05 | $9.67 | 99,936 |
| 2021-07-22 | $11.35 | $11.35 | $11.08 | $11.08 | $9.70 | 153,482 |
| 2021-07-21 | $11.28 | $11.52 | $11.23 | $11.32 | $9.91 | 176,309 |
| 2021-07-20 | $10.95 | $11.20 | $10.90 | $11.19 | $9.79 | 303,890 |
| 2021-07-19 | $10.90 | $10.95 | $10.71 | $10.94 | $9.58 | 314,748 |
| 2021-07-16 | $11.04 | $11.12 | $10.90 | $11.01 | $9.64 | 320,183 |
| 2021-07-15 | $10.98 | $11.03 | $10.88 | $10.99 | $9.62 | 302,978 |
| 2021-07-14 | $11.20 | $11.34 | $10.94 | $10.97 | $9.60 | 358,515 |
| 2021-07-13 | $11.47 | $11.47 | $11.11 | $11.17 | $9.78 | 438,610 |
| 2021-07-12 | $11.52 | $11.61 | $11.39 | $11.52 | $10.08 | 172,305 |
| 2021-07-09 | $11.19 | $11.62 | $11.18 | $11.58 | $10.14 | 277,136 |
| 2021-07-08 | $11.22 | $11.24 | $10.95 | $11.07 | $9.69 | 333,656 |
| 2021-07-07 | $11.52 | $11.55 | $11.22 | $11.27 | $9.86 | 385,442 |
| 2021-07-06 | $11.71 | $11.72 | $11.43 | $11.52 | $10.08 | 334,528 |
| 2021-07-02 | $11.91 | $11.91 | $11.69 | $11.71 | $10.25 | 168,624 |
| 2021-07-01 | $11.77 | $11.89 | $11.76 | $11.85 | $10.37 | 220,362 |
| 2021-06-30 | $11.78 | $11.83 | $11.61 | $11.77 | $10.30 | 355,957 |
| 2021-06-29 | $11.91 | $11.94 | $11.66 | $11.85 | $10.37 | 438,600 |
| 2021-06-28 | $12.50 | $12.57 | $11.94 | $12.12 | $10.35 | 783,222 |
| 2021-06-25 | $12.63 | $12.66 | $12.47 | $12.50 | $10.67 | 1,516,552 |
| 2021-06-24 | $12.62 | $12.68 | $12.51 | $12.62 | $10.77 | 250,534 |
| 2021-06-23 | $12.52 | $12.70 | $12.41 | $12.56 | $10.72 | 372,650 |
| 2021-06-22 | $12.68 | $12.76 | $12.33 | $12.47 | $10.65 | 639,827 |
| 2021-06-21 | $12.83 | $12.89 | $12.72 | $12.78 | $10.91 | 240,770 |
| 2021-06-18 | $12.89 | $13.08 | $12.75 | $12.79 | $10.92 | 446,082 |
| 2021-06-17 | $12.86 | $13.05 | $12.61 | $12.94 | $11.05 | 461,246 |
| 2021-06-16 | $12.91 | $13.04 | $12.85 | $12.91 | $11.02 | 458,322 |
| 2021-06-15 | $13.02 | $13.19 | $12.79 | $12.79 | $10.92 | 2,057,985 |
| 2021-06-14 | $13.62 | $13.92 | $13.58 | $13.77 | $11.76 | 226,785 |
| 2021-06-11 | $13.41 | $13.50 | $13.22 | $13.48 | $11.51 | 157,677 |
| 2021-06-10 | $12.92 | $13.58 | $12.90 | $13.42 | $11.46 | 381,686 |
| 2021-06-09 | $12.81 | $12.93 | $12.80 | $12.86 | $10.98 | 52,553 |
| 2021-06-08 | $12.85 | $12.90 | $12.74 | $12.81 | $10.94 | 73,385 |
| 2021-06-07 | $12.67 | $12.80 | $12.60 | $12.79 | $10.92 | 49,196 |
| 2021-06-04 | $12.55 | $12.65 | $12.51 | $12.62 | $10.77 | 49,618 |
| 2021-06-03 | $12.48 | $12.54 | $12.45 | $12.53 | $10.70 | 40,016 |
| 2021-06-02 | $12.46 | $12.56 | $12.45 | $12.54 | $10.71 | 77,721 |
| 2021-06-01 | $12.33 | $12.46 | $12.27 | $12.46 | $10.64 | 59,126 |
| 2021-05-28 | $12.35 | $12.35 | $12.23 | $12.27 | $10.48 | 42,991 |
| 2021-05-27 | $12.35 | $12.35 | $12.26 | $12.32 | $10.52 | 42,776 |
| 2021-05-26 | $12.30 | $12.36 | $12.30 | $12.32 | $10.52 | 30,693 |
| 2021-05-25 | $12.36 | $12.43 | $12.30 | $12.30 | $10.50 | 67,646 |
| 2021-05-24 | $12.31 | $12.40 | $12.29 | $12.37 | $10.56 | 40,846 |
| 2021-05-21 | $12.44 | $12.44 | $12.27 | $12.31 | $10.51 | 73,166 |
| 2021-05-20 | $12.25 | $12.45 | $12.12 | $12.34 | $10.53 | 84,950 |
| 2021-05-19 | $12.14 | $12.25 | $12.05 | $12.24 | $10.45 | 73,239 |
| 2021-05-18 | $12.14 | $12.23 | $12.10 | $12.15 | $10.37 | 31,131 |
| 2021-05-17 | $11.94 | $12.15 | $11.94 | $12.13 | $10.36 | 40,486 |
| 2021-05-14 | $11.72 | $12.12 | $11.68 | $12.01 | $10.25 | 93,757 |
| 2021-05-13 | $11.42 | $11.72 | $11.42 | $11.68 | $9.97 | 59,296 |
| 2021-05-12 | $11.94 | $11.98 | $11.43 | $11.46 | $9.78 | 137,469 |
| 2021-05-11 | $12.07 | $12.07 | $11.92 | $11.95 | $10.20 | 78,542 |
| 2021-05-10 | $12.11 | $12.24 | $12.01 | $12.02 | $10.26 | 88,662 |
| 2021-05-07 | $12.09 | $12.22 | $12.09 | $12.12 | $10.35 | 38,536 |
| 2021-05-06 | $12.08 | $12.15 | $12.01 | $12.13 | $10.36 | 55,327 |
| 2021-05-05 | $12.05 | $12.16 | $12.00 | $12.12 | $10.35 | 100,700 |
| 2021-05-04 | $12.65 | $12.65 | $12.06 | $12.08 | $10.31 | 170,345 |
| 2021-05-03 | $12.61 | $12.69 | $12.44 | $12.65 | $10.80 | 90,125 |
| 2021-04-30 | $12.47 | $12.47 | $12.37 | $12.44 | $10.62 | 54,222 |
| 2021-04-29 | $12.54 | $12.58 | $12.44 | $12.46 | $10.64 | 55,970 |
| 2021-04-28 | $12.49 | $12.56 | $12.45 | $12.54 | $10.71 | 70,291 |
| 2021-04-27 | $12.40 | $12.54 | $12.30 | $12.48 | $10.65 | 139,915 |
| 2021-04-26 | $12.30 | $12.43 | $12.21 | $12.31 | $10.51 | 88,162 |
| 2021-04-23 | $12.11 | $12.27 | $12.11 | $12.19 | $10.41 | 51,259 |
| 2021-04-22 | $12.02 | $12.16 | $12.02 | $12.07 | $10.30 | 34,315 |
| 2021-04-21 | $12.04 | $12.13 | $12.00 | $12.04 | $10.28 | 97,317 |
| 2021-04-20 | $12.07 | $12.14 | $12.00 | $12.10 | $10.33 | 54,184 |
| 2021-04-19 | $12.12 | $12.14 | $12.01 | $12.06 | $10.30 | 81,856 |
| 2021-04-16 | $12.24 | $12.25 | $12.15 | $12.15 | $10.37 | 59,072 |
| 2021-04-15 | $12.26 | $12.26 | $12.15 | $12.19 | $10.41 | 70,073 |
| 2021-04-14 | $12.26 | $12.36 | $12.16 | $12.19 | $10.41 | 56,383 |
| 2021-04-13 | $12.29 | $12.32 | $12.20 | $12.32 | $10.52 | 41,364 |
| 2021-04-12 | $12.27 | $12.31 | $12.15 | $12.29 | $10.49 | 58,791 |
| 2021-04-09 | $12.31 | $12.31 | $12.18 | $12.28 | $10.48 | 49,243 |
| 2021-04-08 | $12.14 | $12.31 | $12.13 | $12.30 | $10.50 | 46,178 |
| 2021-04-07 | $12.17 | $12.25 | $12.12 | $12.17 | $10.39 | 95,612 |
| 2021-04-06 | $12.16 | $12.24 | $12.05 | $12.21 | $10.42 | 79,991 |
| 2021-04-05 | $12.42 | $12.47 | $11.99 | $12.15 | $10.37 | 173,415 |
| 2021-04-01 | $12.31 | $12.37 | $12.20 | $12.33 | $10.53 | 57,201 |
| 2021-03-31 | $12.46 | $12.46 | $12.27 | $12.31 | $10.51 | 54,604 |
| 2021-03-30 | $12.38 | $12.47 | $12.28 | $12.43 | $10.61 | 83,980 |
| 2021-03-29 | $12.63 | $12.82 | $12.52 | $12.66 | $10.57 | 72,383 |
| 2021-03-26 | $12.53 | $12.63 | $12.41 | $12.63 | $10.54 | 58,860 |
| 2021-03-25 | $12.44 | $12.51 | $12.26 | $12.39 | $10.34 | 74,754 |
| 2021-03-24 | $12.64 | $12.78 | $12.35 | $12.35 | $10.31 | 56,686 |
| 2021-03-23 | $12.85 | $12.86 | $12.50 | $12.50 | $10.44 | 71,455 |
| 2021-03-22 | $12.59 | $12.95 | $12.49 | $12.91 | $10.78 | 174,326 |
| 2021-03-19 | $12.52 | $12.69 | $12.47 | $12.49 | $10.43 | 150,374 |
| 2021-03-18 | $12.69 | $12.69 | $12.48 | $12.52 | $10.45 | 50,999 |
| 2021-03-17 | $12.56 | $12.68 | $12.46 | $12.68 | $10.59 | 45,488 |
| 2021-03-16 | $12.61 | $12.70 | $12.46 | $12.55 | $10.48 | 85,539 |
| 2021-03-15 | $12.65 | $12.74 | $12.50 | $12.54 | $10.47 | 158,082 |
| 2021-03-12 | $12.55 | $12.60 | $12.44 | $12.60 | $10.52 | 67,131 |
| 2021-03-11 | $12.50 | $12.60 | $12.36 | $12.44 | $10.39 | 62,080 |
| 2021-03-10 | $12.56 | $12.71 | $12.24 | $12.44 | $10.39 | 174,240 |
| 2021-03-09 | $12.58 | $12.67 | $12.43 | $12.50 | $10.44 | 64,045 |
| 2021-03-08 | $12.42 | $12.78 | $12.33 | $12.49 | $10.43 | 84,420 |
| 2021-03-05 | $12.43 | $12.44 | $12.05 | $12.36 | $10.32 | 124,399 |
| 2021-03-04 | $12.45 | $12.63 | $12.16 | $12.36 | $10.32 | 141,852 |
| 2021-03-03 | $12.40 | $12.55 | $12.40 | $12.50 | $10.44 | 136,717 |
| 2021-03-02 | $12.29 | $12.52 | $12.27 | $12.45 | $10.39 | 50,480 |
| 2021-03-01 | $12.38 | $12.55 | $12.26 | $12.33 | $10.29 | 49,457 |
| 2021-02-26 | $12.20 | $12.38 | $12.11 | $12.25 | $10.23 | 64,361 |
| 2021-02-25 | $12.36 | $12.49 | $12.13 | $12.21 | $10.19 | 56,385 |
| 2021-02-24 | $12.46 | $12.71 | $12.33 | $12.41 | $10.36 | 144,404 |
| 2021-02-23 | $12.26 | $12.92 | $12.17 | $12.36 | $10.32 | 122,761 |
| 2021-02-22 | $12.27 | $12.38 | $12.16 | $12.31 | $10.28 | 36,655 |
| 2021-02-19 | $12.05 | $12.30 | $12.05 | $12.26 | $10.24 | 49,898 |
| 2021-02-18 | $12.24 | $12.32 | $12.04 | $12.04 | $10.05 | 44,973 |
| 2021-02-17 | $12.39 | $12.94 | $12.15 | $12.24 | $10.22 | 103,597 |
| 2021-02-16 | $12.42 | $12.42 | $12.17 | $12.29 | $10.26 | 52,810 |
| 2021-02-12 | $12.05 | $12.31 | $12.03 | $12.26 | $10.24 | 80,526 |
| 2021-02-11 | $12.27 | $12.27 | $12.02 | $12.09 | $10.09 | 67,040 |
| 2021-02-10 | $12.11 | $12.26 | $12.10 | $12.18 | $10.17 | 77,825 |
| 2021-02-09 | $12.26 | $12.31 | $12.01 | $12.12 | $10.12 | 189,310 |
| 2021-02-08 | $12.24 | $12.38 | $12.21 | $12.31 | $10.28 | 73,166 |
| 2021-02-05 | $12.30 | $12.30 | $12.18 | $12.23 | $10.21 | 170,688 |
| 2021-02-04 | $12.19 | $12.29 | $12.17 | $12.25 | $10.23 | 57,893 |
| 2021-02-03 | $12.16 | $12.21 | $12.03 | $12.21 | $10.19 | 42,248 |
| 2021-02-02 | $12.23 | $12.25 | $12.08 | $12.18 | $10.17 | 42,637 |
| 2021-02-01 | $12.11 | $12.14 | $11.83 | $12.14 | $10.14 | 48,352 |
| 2021-01-29 | $12.20 | $12.21 | $11.90 | $11.96 | $9.99 | 65,739 |
| 2021-01-28 | $12.31 | $12.33 | $12.10 | $12.27 | $10.24 | 34,067 |
| 2021-01-27 | $12.44 | $12.44 | $12.11 | $12.23 | $10.21 | 45,612 |
| 2021-01-26 | $12.60 | $12.63 | $12.46 | $12.54 | $10.47 | 47,438 |
| 2021-01-25 | $12.51 | $12.68 | $12.34 | $12.49 | $10.43 | 38,795 |
| 2021-01-22 | $12.26 | $12.50 | $12.17 | $12.50 | $10.44 | 59,141 |
| 2021-01-21 | $12.17 | $12.50 | $12.17 | $12.44 | $10.39 | 40,517 |
| 2021-01-20 | $12.03 | $12.15 | $12.01 | $12.13 | $10.13 | 27,476 |
| 2021-01-19 | $12.16 | $12.18 | $11.95 | $11.97 | $9.99 | 60,410 |
| 2021-01-15 | $12.15 | $12.23 | $12.02 | $12.12 | $10.12 | 39,799 |
| 2021-01-14 | $12.41 | $12.41 | $12.15 | $12.21 | $10.19 | 47,182 |
| 2021-01-13 | $12.53 | $12.53 | $12.20 | $12.23 | $10.21 | 35,067 |
| 2021-01-12 | $12.17 | $12.65 | $12.10 | $12.56 | $10.49 | 58,481 |
| 2021-01-11 | $12.27 | $12.44 | $12.13 | $12.16 | $10.15 | 54,685 |
| 2021-01-08 | $12.67 | $12.67 | $12.27 | $12.38 | $10.34 | 47,107 |
| 2021-01-07 | $12.79 | $12.79 | $12.55 | $12.70 | $10.60 | 43,092 |
| 2021-01-06 | $12.66 | $12.85 | $12.58 | $12.68 | $10.59 | 102,372 |
| 2021-01-05 | $12.96 | $13.03 | $12.54 | $12.58 | $10.50 | 56,297 |
| 2021-01-04 | $13.06 | $13.10 | $12.76 | $12.90 | $10.77 | 66,560 |
| 2020-12-31 | $12.62 | $13.08 | $12.62 | $13.04 | $10.89 | 112,152 |
| 2020-12-30 | $12.90 | $13.00 | $12.68 | $12.68 | $10.59 | 61,923 |
| 2020-12-29 | $13.04 | $13.30 | $12.84 | $13.15 | $10.74 | 88,965 |
| 2020-12-28 | $12.75 | $13.05 | $12.58 | $13.03 | $10.64 | 95,825 |
| 2020-12-24 | $12.75 | $12.75 | $12.54 | $12.64 | $10.33 | 16,111 |
| 2020-12-23 | $12.45 | $12.70 | $12.37 | $12.65 | $10.33 | 42,303 |
| 2020-12-22 | $12.46 | $12.49 | $12.14 | $12.38 | $10.11 | 69,724 |
| 2020-12-21 | $12.74 | $12.74 | $12.38 | $12.52 | $10.23 | 64,393 |
| 2020-12-18 | $12.52 | $12.74 | $12.42 | $12.74 | $10.41 | 151,103 |
| 2020-12-17 | $12.31 | $12.49 | $12.29 | $12.47 | $10.19 | 26,041 |
| 2020-12-16 | $12.43 | $12.49 | $12.25 | $12.29 | $10.04 | 20,748 |
| 2020-12-15 | $12.04 | $12.45 | $12.02 | $12.44 | $10.16 | 35,555 |
| 2020-12-14 | $12.13 | $12.23 | $12.05 | $12.05 | $9.84 | 49,183 |
| 2020-12-11 | $12.13 | $12.25 | $12.01 | $12.14 | $9.92 | 34,921 |
| 2020-12-10 | $12.11 | $12.15 | $11.92 | $12.12 | $9.90 | 49,241 |
| 2020-12-09 | $12.42 | $12.42 | $12.02 | $12.11 | $9.89 | 45,041 |
| 2020-12-08 | $12.20 | $12.50 | $12.20 | $12.37 | $10.10 | 47,018 |
| 2020-12-07 | $12.50 | $12.50 | $12.25 | $12.28 | $10.03 | 39,249 |
| 2020-12-04 | $12.29 | $12.60 | $12.26 | $12.53 | $10.24 | 38,646 |
| 2020-12-03 | $12.25 | $12.52 | $12.18 | $12.20 | $9.97 | 31,541 |
| 2020-12-02 | $12.27 | $12.41 | $12.23 | $12.27 | $10.02 | 24,385 |
| 2020-12-01 | $12.39 | $12.51 | $12.24 | $12.33 | $10.07 | 37,179 |
| 2020-11-30 | $12.74 | $12.74 | $12.18 | $12.20 | $9.97 | 49,050 |
| 2020-11-27 | $12.68 | $12.74 | $12.43 | $12.74 | $10.41 | 41,822 |
| 2020-11-25 | $12.47 | $12.53 | $12.21 | $12.52 | $10.23 | 41,958 |
| 2020-11-24 | $12.39 | $12.52 | $12.24 | $12.47 | $10.19 | 83,177 |
| 2020-11-23 | $12.03 | $12.21 | $11.95 | $12.06 | $9.85 | 37,504 |
| 2020-11-20 | $11.86 | $11.99 | $11.85 | $11.94 | $9.75 | 40,937 |
| 2020-11-19 | $12.02 | $12.02 | $11.63 | $11.90 | $9.72 | 53,716 |
| 2020-11-18 | $11.98 | $12.26 | $11.96 | $11.97 | $9.78 | 29,552 |
| 2020-11-17 | $11.60 | $12.09 | $11.60 | $11.98 | $9.79 | 60,983 |
| 2020-11-16 | $11.65 | $11.86 | $11.60 | $11.73 | $9.58 | 111,643 |
| 2020-11-13 | $11.60 | $11.70 | $11.54 | $11.58 | $9.46 | 39,277 |
| 2020-11-12 | $11.79 | $11.79 | $11.28 | $11.45 | $9.35 | 72,482 |
| 2020-11-11 | $11.42 | $11.88 | $11.16 | $11.79 | $9.63 | 125,806 |
| 2020-11-10 | $11.28 | $11.46 | $11.20 | $11.43 | $9.34 | 145,418 |
| 2020-11-09 | $11.45 | $11.55 | $11.13 | $11.13 | $9.09 | 74,552 |
| 2020-11-06 | $11.37 | $11.37 | $11.05 | $11.05 | $9.03 | 20,268 |
| 2020-11-05 | $11.29 | $11.45 | $11.22 | $11.34 | $9.26 | 41,577 |
| 2020-11-04 | $11.03 | $11.23 | $10.89 | $11.13 | $9.09 | 27,146 |
| 2020-11-03 | $10.93 | $11.17 | $10.92 | $11.01 | $8.99 | 35,438 |
| 2020-11-02 | $10.78 | $10.96 | $10.71 | $10.85 | $8.86 | 24,153 |
| 2020-10-30 | $11.00 | $11.00 | $10.56 | $10.63 | $8.68 | 57,456 |
| 2020-10-29 | $10.90 | $10.95 | $10.71 | $10.95 | $8.94 | 49,642 |
| 2020-10-28 | $11.05 | $11.12 | $10.80 | $10.96 | $8.95 | 42,969 |
| 2020-10-27 | $11.22 | $11.31 | $11.00 | $11.03 | $9.01 | 28,323 |
| 2020-10-26 | $11.40 | $11.50 | $11.05 | $11.15 | $9.11 | 54,143 |
| 2020-10-23 | $11.40 | $11.51 | $11.35 | $11.41 | $9.32 | 18,124 |
| 2020-10-22 | $11.28 | $11.39 | $11.28 | $11.35 | $9.27 | 27,087 |
| 2020-10-21 | $11.28 | $11.28 | $11.18 | $11.22 | $9.17 | 25,953 |
| 2020-10-20 | $11.13 | $11.23 | $11.09 | $11.23 | $9.17 | 25,809 |
| 2020-10-19 | $11.28 | $11.28 | $11.09 | $11.10 | $9.07 | 24,423 |
| 2020-10-16 | $11.20 | $11.48 | $11.13 | $11.23 | $9.17 | 36,315 |
| 2020-10-15 | $11.26 | $11.26 | $11.14 | $11.23 | $9.17 | 23,073 |
| 2020-10-14 | $11.35 | $11.51 | $11.29 | $11.34 | $9.26 | 20,571 |
| 2020-10-13 | $11.30 | $11.30 | $11.13 | $11.25 | $9.19 | 15,410 |
| 2020-10-12 | $11.26 | $11.30 | $11.16 | $11.30 | $9.23 | 12,913 |
| 2020-10-09 | $11.54 | $11.54 | $11.18 | $11.24 | $9.18 | 23,522 |
| 2020-10-08 | $11.23 | $11.45 | $11.08 | $11.41 | $9.32 | 47,754 |
| 2020-10-07 | $11.07 | $11.15 | $10.90 | $11.13 | $9.09 | 36,561 |
| 2020-10-06 | $11.24 | $11.31 | $10.97 | $11.01 | $8.99 | 75,862 |
| 2020-10-05 | $11.26 | $11.26 | $11.12 | $11.21 | $9.16 | 22,576 |
| 2020-10-02 | $10.98 | $11.25 | $10.94 | $11.21 | $9.16 | 26,251 |
| 2020-10-01 | $11.15 | $11.16 | $10.90 | $11.12 | $9.08 | 58,619 |
| 2020-09-30 | $11.21 | $11.28 | $11.05 | $11.10 | $9.07 | 32,965 |
| 2020-09-29 | $11.32 | $11.33 | $11.07 | $11.20 | $9.15 | 42,131 |
| 2020-09-28 | $11.45 | $11.79 | $11.40 | $11.59 | $9.24 | 76,824 |
| 2020-09-25 | $11.04 | $11.39 | $11.04 | $11.34 | $9.04 | 44,571 |
| 2020-09-24 | $11.05 | $11.28 | $10.85 | $11.04 | $8.80 | 50,614 |
| 2020-09-23 | $11.11 | $11.43 | $10.92 | $11.02 | $8.78 | 115,570 |
| 2020-09-22 | $11.40 | $11.41 | $11.11 | $11.14 | $8.88 | 69,262 |
| 2020-09-21 | $11.70 | $11.74 | $11.22 | $11.29 | $9.00 | 100,743 |
| 2020-09-18 | $11.94 | $11.99 | $11.77 | $11.79 | $9.40 | 108,593 |
| 2020-09-17 | $11.80 | $11.95 | $11.78 | $11.86 | $9.45 | 40,068 |
| 2020-09-16 | $11.70 | $11.95 | $11.70 | $11.88 | $9.47 | 102,639 |
| 2020-09-15 | $11.76 | $11.91 | $11.58 | $11.63 | $9.27 | 169,525 |
| 2020-09-14 | $11.34 | $11.93 | $11.30 | $11.74 | $9.36 | 162,159 |
| 2020-09-11 | $11.38 | $11.40 | $11.04 | $11.22 | $8.94 | 45,773 |
| 2020-09-10 | $11.46 | $11.46 | $11.28 | $11.32 | $9.02 | 37,537 |
| 2020-09-09 | $11.42 | $11.52 | $11.35 | $11.42 | $9.10 | 46,705 |
| 2020-09-08 | $11.38 | $11.50 | $11.22 | $11.39 | $9.08 | 59,409 |
| 2020-09-04 | $11.73 | $11.74 | $11.27 | $11.32 | $9.02 | 61,790 |
| 2020-09-03 | $11.32 | $11.62 | $11.29 | $11.58 | $9.23 | 145,157 |
| 2020-09-02 | $11.42 | $11.48 | $11.29 | $11.35 | $9.05 | 48,724 |
| 2020-09-01 | $11.10 | $11.44 | $11.09 | $11.39 | $9.08 | 55,061 |
| 2020-08-31 | $11.66 | $11.69 | $11.35 | $11.36 | $9.05 | 71,705 |
| 2020-08-28 | $11.30 | $11.69 | $11.19 | $11.60 | $9.24 | 69,657 |
| 2020-08-27 | $11.47 | $11.50 | $11.17 | $11.22 | $8.94 | 63,272 |
| 2020-08-26 | $11.53 | $11.53 | $11.38 | $11.44 | $9.12 | 32,659 |
| 2020-08-25 | $11.50 | $11.56 | $11.30 | $11.49 | $9.16 | 95,219 |
| 2020-08-24 | $11.15 | $11.61 | $10.97 | $11.50 | $9.16 | 88,753 |
| 2020-08-21 | $11.05 | $11.12 | $10.96 | $11.03 | $8.79 | 87,162 |
| 2020-08-20 | $10.99 | $11.15 | $10.98 | $11.03 | $8.79 | 23,715 |
| 2020-08-19 | $10.95 | $11.22 | $10.95 | $11.06 | $8.81 | 60,045 |
| 2020-08-18 | $10.89 | $11.09 | $10.82 | $11.02 | $8.78 | 56,875 |
| 2020-08-17 | $10.92 | $10.98 | $10.81 | $10.94 | $8.72 | 48,850 |
| 2020-08-14 | $10.92 | $11.05 | $10.77 | $10.95 | $8.73 | 49,756 |
| 2020-08-13 | $10.70 | $10.90 | $10.67 | $10.89 | $8.68 | 71,579 |
| 2020-08-12 | $11.10 | $11.12 | $10.74 | $10.81 | $8.62 | 80,758 |
| 2020-08-11 | $11.37 | $11.43 | $10.93 | $10.97 | $8.74 | 88,612 |
| 2020-08-10 | $11.07 | $11.34 | $11.07 | $11.27 | $8.98 | 84,153 |
| 2020-08-07 | $10.99 | $11.04 | $10.78 | $10.99 | $8.76 | 69,896 |
| 2020-08-06 | $11.25 | $11.25 | $10.87 | $11.00 | $8.77 | 78,236 |
| 2020-08-05 | $11.17 | $11.25 | $10.96 | $11.21 | $8.93 | 127,280 |
| 2020-08-04 | $11.10 | $11.10 | $10.87 | $10.99 | $8.76 | 62,949 |
| 2020-08-03 | $11.10 | $11.13 | $10.95 | $11.09 | $8.84 | 99,633 |
| 2020-07-31 | $11.25 | $11.25 | $10.80 | $11.05 | $8.81 | 73,423 |
| 2020-07-30 | $10.98 | $11.24 | $10.83 | $11.20 | $8.93 | 86,670 |
| 2020-07-29 | $10.90 | $11.02 | $10.81 | $11.02 | $8.78 | 46,844 |
| 2020-07-28 | $10.49 | $10.90 | $10.49 | $10.84 | $8.64 | 68,023 |
| 2020-07-27 | $10.50 | $10.59 | $10.38 | $10.58 | $8.43 | 33,720 |
| 2020-07-24 | $10.57 | $10.65 | $10.32 | $10.43 | $8.31 | 54,704 |
| 2020-07-23 | $10.69 | $10.78 | $10.56 | $10.59 | $8.44 | 53,136 |
| 2020-07-22 | $10.77 | $10.82 | $10.63 | $10.71 | $8.54 | 72,851 |
| 2020-07-21 | $10.44 | $10.74 | $10.44 | $10.74 | $8.56 | 81,772 |
| 2020-07-20 | $10.44 | $10.45 | $10.21 | $10.44 | $8.32 | 61,799 |
| 2020-07-17 | $10.36 | $10.46 | $10.25 | $10.37 | $8.26 | 73,569 |
| 2020-07-16 | $10.17 | $10.50 | $10.17 | $10.39 | $8.28 | 76,221 |
| 2020-07-15 | $10.11 | $10.42 | $10.11 | $10.25 | $8.17 | 127,722 |
| 2020-07-14 | $9.72 | $10.01 | $9.70 | $9.95 | $7.93 | 59,393 |
| 2020-07-13 | $9.91 | $9.91 | $9.63 | $9.72 | $7.75 | 79,150 |
| 2020-07-10 | $9.63 | $9.85 | $9.63 | $9.82 | $7.83 | 97,880 |
| 2020-07-09 | $10.09 | $10.09 | $9.34 | $9.68 | $7.71 | 240,334 |
| 2020-07-08 | $9.88 | $10.10 | $9.75 | $10.04 | $8.00 | 115,634 |
| 2020-07-07 | $10.13 | $10.13 | $9.88 | $9.89 | $7.88 | 85,162 |
| 2020-07-06 | $10.06 | $10.20 | $9.87 | $10.17 | $8.10 | 112,295 |
| 2020-07-02 | $10.15 | $10.28 | $10.01 | $10.01 | $7.98 | 129,665 |
| 2020-07-01 | $10.41 | $10.43 | $10.06 | $10.14 | $8.08 | 113,516 |
| 2020-06-30 | $10.18 | $10.45 | $9.96 | $10.30 | $8.21 | 256,963 |
| 2020-06-29 | $9.78 | $10.18 | $9.67 | $10.12 | $8.07 | 114,490 |
| 2020-06-26 | $10.36 | $10.45 | $10.00 | $10.08 | $7.82 | 1,076,943 |
| 2020-06-25 | $10.11 | $10.48 | $10.11 | $10.45 | $8.10 | 131,173 |
| 2020-06-24 | $10.31 | $10.39 | $10.00 | $10.17 | $7.89 | 118,408 |
| 2020-06-23 | $10.38 | $10.48 | $10.27 | $10.31 | $8.00 | 222,629 |
| 2020-06-22 | $10.50 | $10.50 | $10.20 | $10.29 | $7.98 | 171,561 |
| 2020-06-19 | $10.40 | $10.64 | $10.32 | $10.40 | $8.07 | 142,766 |
| 2020-06-18 | $10.61 | $10.79 | $10.29 | $10.30 | $7.99 | 188,558 |
| 2020-06-17 | $10.85 | $10.90 | $10.60 | $10.67 | $8.27 | 120,633 |
| 2020-06-16 | $10.88 | $11.02 | $10.55 | $10.82 | $8.39 | 104,860 |
| 2020-06-15 | $10.39 | $10.67 | $9.95 | $10.52 | $8.16 | 83,992 |
| 2020-06-12 | $10.08 | $10.50 | $10.07 | $10.47 | $8.12 | 119,106 |
| 2020-06-11 | $10.21 | $10.23 | $9.72 | $9.83 | $7.62 | 184,089 |
| 2020-06-10 | $10.60 | $10.73 | $10.11 | $10.47 | $8.12 | 101,099 |
| 2020-06-09 | $10.87 | $10.89 | $10.45 | $10.65 | $8.26 | 127,044 |
| 2020-06-08 | $10.36 | $11.12 | $10.33 | $11.04 | $8.56 | 204,443 |
| 2020-06-05 | $10.74 | $11.11 | $10.16 | $10.22 | $7.93 | 278,480 |
| 2020-06-04 | $9.80 | $10.49 | $9.80 | $10.40 | $8.07 | 177,341 |
| 2020-06-03 | $9.62 | $10.05 | $9.62 | $9.85 | $7.64 | 133,484 |
| 2020-06-02 | $9.83 | $9.92 | $9.60 | $9.62 | $7.46 | 153,437 |
| 2020-06-01 | $9.55 | $9.86 | $9.51 | $9.71 | $7.53 | 100,560 |
| 2020-05-29 | $9.55 | $9.73 | $9.43 | $9.47 | $7.34 | 138,296 |
| 2020-05-28 | $9.84 | $9.84 | $9.60 | $9.66 | $7.49 | 208,618 |
| 2020-05-27 | $9.75 | $9.79 | $9.57 | $9.73 | $7.55 | 110,071 |
| 2020-05-26 | $9.86 | $9.86 | $9.59 | $9.65 | $7.48 | 110,011 |
| 2020-05-22 | $9.46 | $9.57 | $9.30 | $9.51 | $7.37 | 90,763 |
| 2020-05-21 | $9.50 | $9.55 | $9.31 | $9.50 | $7.37 | 189,541 |
| 2020-05-20 | $9.30 | $9.68 | $9.30 | $9.55 | $7.41 | 149,970 |
| 2020-05-19 | $9.34 | $9.45 | $9.14 | $9.25 | $7.17 | 45,812 |
| 2020-05-18 | $9.63 | $9.63 | $9.09 | $9.29 | $7.20 | 85,962 |
| 2020-05-15 | $9.09 | $9.27 | $8.92 | $9.10 | $7.06 | 57,721 |
| 2020-05-14 | $8.59 | $9.06 | $8.49 | $9.06 | $7.03 | 99,054 |
| 2020-05-13 | $8.85 | $9.02 | $8.39 | $8.83 | $6.85 | 173,372 |
| 2020-05-12 | $9.12 | $9.25 | $8.67 | $8.70 | $6.75 | 65,816 |
| 2020-05-11 | $9.15 | $9.15 | $8.66 | $8.86 | $6.87 | 77,329 |
| 2020-05-08 | $9.02 | $9.08 | $8.88 | $9.08 | $7.04 | 82,574 |
| 2020-05-07 | $8.91 | $9.03 | $8.79 | $8.88 | $6.89 | 88,176 |
| 2020-05-06 | $9.13 | $9.14 | $8.64 | $8.88 | $6.89 | 114,093 |
| 2020-05-05 | $8.85 | $9.24 | $8.85 | $9.01 | $6.99 | 70,176 |
| 2020-05-04 | $8.82 | $8.87 | $8.52 | $8.83 | $6.85 | 43,806 |
| 2020-05-01 | $8.62 | $9.12 | $8.62 | $8.82 | $6.84 | 62,814 |
| 2020-04-30 | $9.05 | $9.18 | $8.70 | $8.92 | $6.92 | 68,568 |
| 2020-04-29 | $8.97 | $9.27 | $8.85 | $9.15 | $7.10 | 104,515 |
| 2020-04-28 | $8.40 | $9.02 | $8.22 | $8.50 | $6.59 | 162,014 |
| 2020-04-27 | $8.30 | $8.40 | $8.12 | $8.22 | $6.37 | 53,405 |
| 2020-04-24 | $8.18 | $8.25 | $7.89 | $8.11 | $6.29 | 58,439 |
| 2020-04-23 | $8.08 | $8.45 | $8.08 | $8.16 | $6.33 | 68,682 |
| 2020-04-22 | $8.29 | $8.33 | $7.86 | $8.00 | $6.20 | 61,510 |
| 2020-04-21 | $7.54 | $8.21 | $7.43 | $8.13 | $6.30 | 92,522 |
| 2020-04-20 | $7.96 | $8.02 | $7.46 | $7.62 | $5.91 | 83,195 |
| 2020-04-17 | $7.78 | $8.33 | $7.78 | $8.23 | $6.38 | 72,159 |
| 2020-04-16 | $7.99 | $8.29 | $7.47 | $7.63 | $5.92 | 91,207 |
| 2020-04-15 | $7.80 | $8.17 | $7.75 | $7.96 | $6.17 | 89,782 |
| 2020-04-14 | $8.50 | $8.78 | $8.15 | $8.23 | $6.38 | 86,706 |
| 2020-04-13 | $8.50 | $8.54 | $7.70 | $8.37 | $6.49 | 89,827 |
| 2020-04-09 | $8.38 | $9.13 | $8.27 | $8.61 | $6.68 | 188,393 |
| 2020-04-08 | $5.98 | $8.52 | $5.98 | $8.18 | $6.34 | 518,711 |
| 2020-04-07 | $5.08 | $5.80 | $5.08 | $5.44 | $4.22 | 104,443 |
| 2020-04-06 | $4.24 | $4.97 | $4.24 | $4.89 | $3.79 | 63,473 |
| 2020-04-03 | $4.50 | $4.50 | $3.91 | $4.03 | $3.13 | 106,750 |
| 2020-04-02 | $4.75 | $4.90 | $4.50 | $4.54 | $3.52 | 84,837 |
| 2020-04-01 | $5.05 | $5.24 | $4.60 | $4.80 | $3.72 | 40,913 |
| 2020-03-31 | $5.30 | $5.62 | $5.05 | $5.30 | $4.11 | 93,782 |
| 2020-03-30 | $5.88 | $5.88 | $4.97 | $5.47 | $4.24 | 67,000 |
| 2020-03-27 | $6.40 | $6.49 | $6.00 | $6.16 | $4.54 | 96,721 |
| 2020-03-26 | $5.29 | $6.58 | $5.24 | $6.42 | $4.74 | 150,875 |
| 2020-03-25 | $4.26 | $5.54 | $4.25 | $4.89 | $3.61 | 143,569 |
| 2020-03-24 | $4.18 | $4.25 | $3.90 | $3.98 | $2.94 | 187,920 |
| 2020-03-23 | $4.70 | $4.80 | $3.85 | $3.99 | $2.94 | 209,857 |
| 2020-03-20 | $5.00 | $5.80 | $4.75 | $4.88 | $3.60 | 126,187 |
| 2020-03-19 | $4.07 | $5.13 | $4.00 | $5.04 | $3.72 | 192,515 |
| 2020-03-18 | $6.77 | $6.89 | $2.70 | $4.07 | $3.00 | 291,685 |
| 2020-03-17 | $7.08 | $7.12 | $6.89 | $6.98 | $5.15 | 102,134 |
| 2020-03-16 | $7.76 | $7.96 | $7.05 | $7.07 | $5.22 | 109,403 |
| 2020-03-13 | $8.22 | $8.53 | $7.79 | $8.19 | $6.04 | 87,514 |
| 2020-03-12 | $9.24 | $9.24 | $7.68 | $7.89 | $5.82 | 178,450 |
| 2020-03-11 | $10.12 | $10.17 | $9.70 | $9.70 | $7.16 | 42,018 |
| 2020-03-10 | $10.44 | $10.44 | $9.89 | $10.28 | $7.58 | 84,680 |
| 2020-03-09 | $10.59 | $10.59 | $7.65 | $10.14 | $7.48 | 105,309 |
| 2020-03-06 | $11.00 | $11.00 | $10.60 | $10.90 | $8.04 | 66,703 |
| 2020-03-05 | $11.02 | $11.09 | $10.93 | $11.06 | $8.16 | 22,467 |
| 2020-03-04 | $11.05 | $11.23 | $11.05 | $11.15 | $8.23 | 26,231 |
| 2020-03-03 | $11.24 | $11.37 | $10.93 | $10.95 | $8.08 | 60,566 |
| 2020-03-02 | $10.87 | $11.18 | $10.82 | $11.18 | $8.25 | 62,218 |
| 2020-02-28 | $11.01 | $11.01 | $10.76 | $10.89 | $8.03 | 88,132 |
| 2020-02-27 | $11.36 | $11.36 | $11.09 | $11.13 | $8.21 | 73,465 |
| 2020-02-26 | $11.34 | $11.62 | $11.32 | $11.48 | $8.47 | 47,619 |
| 2020-02-25 | $11.66 | $11.68 | $11.43 | $11.46 | $8.45 | 81,583 |
| 2020-02-24 | $11.67 | $11.73 | $11.56 | $11.71 | $8.64 | 50,925 |
| 2020-02-21 | $11.85 | $11.87 | $11.66 | $11.74 | $8.66 | 22,521 |
| 2020-02-20 | $11.80 | $11.88 | $11.78 | $11.86 | $8.75 | 25,480 |
| 2020-02-19 | $11.70 | $11.81 | $11.60 | $11.77 | $8.68 | 50,795 |
| 2020-02-18 | $11.66 | $11.70 | $11.62 | $11.70 | $8.63 | 47,277 |
| 2020-02-14 | $11.50 | $11.69 | $11.47 | $11.66 | $8.60 | 48,390 |
| 2020-02-13 | $11.41 | $11.50 | $11.39 | $11.47 | $8.46 | 23,943 |
| 2020-02-12 | $11.19 | $11.44 | $11.19 | $11.41 | $8.42 | 66,909 |
| 2020-02-11 | $11.10 | $11.20 | $11.03 | $11.19 | $8.26 | 38,991 |
| 2020-02-10 | $11.08 | $11.08 | $10.98 | $11.07 | $8.17 | 15,317 |
| 2020-02-07 | $10.96 | $11.09 | $10.96 | $11.02 | $8.13 | 25,171 |
| 2020-02-06 | $10.95 | $11.00 | $10.87 | $10.98 | $8.10 | 51,965 |
| 2020-02-05 | $10.84 | $10.98 | $10.84 | $10.95 | $8.08 | 45,063 |
| 2020-02-04 | $10.79 | $10.89 | $10.68 | $10.86 | $8.01 | 52,044 |
| 2020-02-03 | $10.60 | $10.84 | $10.45 | $10.80 | $7.97 | 44,315 |
| 2020-01-31 | $10.84 | $10.89 | $10.70 | $10.76 | $7.94 | 58,246 |
| 2020-01-30 | $10.89 | $10.89 | $10.84 | $10.88 | $8.03 | 115,677 |
| 2020-01-29 | $10.91 | $10.91 | $10.84 | $10.89 | $8.03 | 46,872 |
| 2020-01-28 | $10.84 | $10.93 | $10.82 | $10.88 | $8.03 | 25,979 |
| 2020-01-27 | $10.95 | $10.95 | $10.81 | $10.82 | $7.98 | 24,940 |
| 2020-01-24 | $10.85 | $10.95 | $10.79 | $10.91 | $8.05 | 57,625 |
| 2020-01-23 | $10.92 | $11.01 | $10.88 | $10.89 | $8.03 | 75,066 |
| 2020-01-22 | $11.00 | $11.00 | $10.89 | $10.95 | $8.08 | 36,098 |
| 2020-01-21 | $10.96 | $11.01 | $10.92 | $11.00 | $8.12 | 40,864 |
| 2020-01-17 | $10.90 | $10.94 | $10.82 | $10.91 | $8.05 | 30,300 |
| 2020-01-16 | $10.86 | $11.02 | $10.43 | $10.87 | $8.02 | 99,418 |
| 2020-01-15 | $10.81 | $10.98 | $10.81 | $10.84 | $8.00 | 34,102 |
| 2020-01-14 | $10.90 | $10.98 | $10.17 | $10.84 | $8.00 | 166,317 |
| 2020-01-13 | $10.91 | $10.95 | $10.86 | $10.91 | $8.05 | 30,735 |
| 2020-01-10 | $10.73 | $10.90 | $10.73 | $10.82 | $7.98 | 48,234 |
| 2020-01-09 | $10.89 | $10.92 | $10.79 | $10.80 | $7.97 | 58,284 |
| 2020-01-08 | $10.97 | $11.02 | $10.86 | $10.86 | $8.01 | 27,169 |
| 2020-01-07 | $11.03 | $11.03 | $10.97 | $11.00 | $8.12 | 24,321 |
| 2020-01-06 | $10.96 | $11.09 | $10.93 | $11.03 | $8.14 | 20,113 |
| 2020-01-03 | $10.87 | $11.04 | $10.85 | $10.96 | $8.09 | 30,148 |
| 2020-01-02 | $10.94 | $10.95 | $10.84 | $10.85 | $8.00 | 46,554 |
| 2019-12-31 | $11.06 | $11.09 | $10.72 | $10.85 | $8.00 | 93,730 |
| 2019-12-30 | $11.23 | $11.23 | $11.02 | $11.04 | $8.14 | 22,737 |
| 2019-12-27 | $11.37 | $11.40 | $11.34 | $11.38 | $8.19 | 46,757 |
| 2019-12-26 | $11.33 | $11.34 | $11.32 | $11.34 | $8.16 | 11,124 |
| 2019-12-24 | $11.35 | $11.37 | $11.26 | $11.30 | $8.13 | 10,723 |
| 2019-12-23 | $11.39 | $11.39 | $11.17 | $11.28 | $8.12 | 41,950 |
| 2019-12-20 | $11.15 | $11.38 | $11.10 | $11.38 | $8.19 | 56,899 |
| 2019-12-19 | $10.96 | $11.14 | $10.96 | $11.12 | $8.00 | 21,268 |
| 2019-12-18 | $11.10 | $11.16 | $10.94 | $10.96 | $7.89 | 54,325 |
| 2019-12-17 | $11.18 | $11.29 | $10.76 | $11.10 | $7.99 | 92,551 |
| 2019-12-16 | $11.24 | $11.28 | $11.11 | $11.14 | $8.02 | 35,006 |
| 2019-12-13 | $11.19 | $11.29 | $11.15 | $11.25 | $8.09 | 23,484 |
| 2019-12-12 | $11.18 | $11.27 | $11.15 | $11.22 | $8.07 | 37,943 |
| 2019-12-11 | $11.23 | $11.24 | $11.16 | $11.21 | $8.07 | 35,793 |
| 2019-12-10 | $11.20 | $11.25 | $11.17 | $11.21 | $8.07 | 13,908 |
| 2019-12-09 | $11.22 | $11.25 | $11.20 | $11.24 | $8.09 | 16,238 |
| 2019-12-06 | $11.15 | $11.26 | $11.14 | $11.22 | $8.07 | 17,560 |
| 2019-12-05 | $11.16 | $11.24 | $11.12 | $11.17 | $8.04 | 20,883 |
| 2019-12-04 | $11.18 | $11.25 | $11.17 | $11.22 | $8.07 | 28,135 |
| 2019-12-03 | $11.21 | $11.25 | $11.09 | $11.19 | $8.05 | 22,273 |
| 2019-12-02 | $11.09 | $11.26 | $11.00 | $11.25 | $8.09 | 45,858 |
| 2019-11-29 | $11.11 | $11.14 | $11.08 | $11.14 | $8.02 | 7,692 |
| 2019-11-27 | $11.00 | $11.10 | $10.96 | $11.10 | $7.99 | 13,077 |
| 2019-11-26 | $11.00 | $11.09 | $10.97 | $11.00 | $7.91 | 31,710 |
| 2019-11-25 | $10.95 | $11.03 | $10.89 | $10.96 | $7.89 | 23,417 |
| 2019-11-22 | $11.02 | $11.02 | $10.91 | $10.98 | $7.90 | 10,486 |
| 2019-11-21 | $10.85 | $11.00 | $10.84 | $11.00 | $7.91 | 38,563 |
| 2019-11-20 | $10.82 | $10.99 | $10.81 | $10.81 | $7.78 | 21,075 |
| 2019-11-19 | $10.99 | $11.03 | $10.73 | $10.87 | $7.82 | 121,788 |
| 2019-11-18 | $10.80 | $11.02 | $10.80 | $11.02 | $7.93 | 46,233 |
| 2019-11-15 | $10.81 | $10.84 | $10.79 | $10.83 | $7.79 | 8,492 |
| 2019-11-14 | $10.71 | $10.89 | $10.71 | $10.81 | $7.78 | 17,344 |
| 2019-11-13 | $10.80 | $10.81 | $10.68 | $10.75 | $7.73 | 15,134 |
| 2019-11-12 | $10.80 | $10.91 | $10.75 | $10.87 | $7.82 | 10,106 |
| 2019-11-11 | $10.86 | $10.91 | $10.81 | $10.84 | $7.80 | 14,141 |
| 2019-11-08 | $10.72 | $10.94 | $10.72 | $10.91 | $7.85 | 9,604 |
| 2019-11-07 | $10.76 | $10.82 | $10.67 | $10.77 | $7.75 | 24,479 |
| 2019-11-06 | $10.73 | $10.79 | $10.58 | $10.76 | $7.74 | 25,218 |
| 2019-11-05 | $10.70 | $10.73 | $10.48 | $10.68 | $7.68 | 32,371 |
| 2019-11-04 | $10.77 | $10.86 | $10.61 | $10.68 | $7.68 | 63,346 |
| 2019-11-01 | $10.90 | $10.96 | $10.80 | $10.83 | $7.79 | 23,156 |
| 2019-10-31 | $10.83 | $10.89 | $10.73 | $10.87 | $7.82 | 19,566 |
| 2019-10-30 | $10.82 | $10.90 | $10.76 | $10.85 | $7.81 | 9,348 |
| 2019-10-29 | $10.86 | $10.92 | $10.81 | $10.89 | $7.84 | 12,134 |
| 2019-10-28 | $10.73 | $10.86 | $10.69 | $10.84 | $7.80 | 17,707 |
| 2019-10-25 | $10.86 | $10.86 | $10.64 | $10.67 | $7.68 | 31,421 |
| 2019-10-24 | $10.87 | $10.87 | $10.76 | $10.82 | $7.78 | 11,078 |
| 2019-10-23 | $10.84 | $10.94 | $10.81 | $10.90 | $7.84 | 25,083 |
| 2019-10-22 | $10.92 | $10.92 | $10.84 | $10.88 | $7.83 | 35,243 |
| 2019-10-21 | $10.84 | $10.86 | $10.79 | $10.85 | $7.81 | 17,250 |
| 2019-10-18 | $10.68 | $10.85 | $10.68 | $10.77 | $7.75 | 21,852 |
| 2019-10-17 | $10.69 | $10.71 | $10.65 | $10.68 | $7.68 | 14,980 |
| 2019-10-16 | $10.61 | $10.70 | $10.61 | $10.65 | $7.66 | 20,678 |
| 2019-10-15 | $10.56 | $10.70 | $10.56 | $10.61 | $7.63 | 16,443 |
| 2019-10-14 | $10.59 | $10.59 | $10.55 | $10.56 | $7.60 | 5,466 |
| 2019-10-11 | $10.64 | $10.71 | $10.52 | $10.60 | $7.63 | 17,843 |
| 2019-10-10 | $10.54 | $10.58 | $10.51 | $10.55 | $7.59 | 20,336 |
| 2019-10-09 | $10.51 | $10.60 | $10.41 | $10.52 | $7.57 | 23,402 |
| 2019-10-08 | $10.57 | $10.64 | $10.48 | $10.51 | $7.56 | 11,799 |
| 2019-10-07 | $10.47 | $10.68 | $10.47 | $10.57 | $7.60 | 26,124 |
| 2019-10-04 | $10.57 | $10.59 | $10.50 | $10.53 | $7.58 | 23,708 |
| 2019-10-03 | $10.46 | $10.57 | $10.39 | $10.54 | $7.58 | 12,609 |
| 2019-10-02 | $10.41 | $10.55 | $10.29 | $10.46 | $7.53 | 131,139 |
| 2019-10-01 | $10.52 | $10.61 | $10.31 | $10.40 | $7.48 | 26,900 |
| 2019-09-30 | $10.49 | $10.57 | $10.44 | $10.54 | $7.58 | 30,530 |
| 2019-09-27 | $10.61 | $10.64 | $10.41 | $10.57 | $7.60 | 60,355 |
| 2019-09-26 | $10.83 | $11.09 | $10.68 | $10.89 | $7.63 | 64,290 |
| 2019-09-25 | $10.76 | $10.89 | $10.76 | $10.83 | $7.59 | 29,656 |
| 2019-09-24 | $10.86 | $10.94 | $10.74 | $10.82 | $7.58 | 44,050 |
| 2019-09-23 | $10.86 | $10.97 | $10.83 | $10.86 | $7.61 | 32,452 |
| 2019-09-20 | $10.73 | $10.95 | $10.68 | $10.95 | $7.68 | 91,131 |
| 2019-09-19 | $10.70 | $10.85 | $10.70 | $10.80 | $7.57 | 26,813 |
| 2019-09-18 | $10.71 | $10.75 | $10.70 | $10.74 | $7.53 | 24,391 |
| 2019-09-17 | $10.72 | $10.73 | $10.54 | $10.72 | $7.51 | 29,642 |
| 2019-09-16 | $10.75 | $10.75 | $10.60 | $10.69 | $7.49 | 42,211 |
| 2019-09-13 | $10.65 | $10.79 | $10.60 | $10.74 | $7.53 | 46,094 |
| 2019-09-12 | $10.61 | $10.70 | $10.58 | $10.65 | $7.46 | 28,339 |
| 2019-09-11 | $10.60 | $10.70 | $10.57 | $10.65 | $7.46 | 17,849 |
| 2019-09-10 | $10.34 | $10.68 | $10.34 | $10.64 | $7.46 | 61,881 |
| 2019-09-09 | $10.20 | $10.39 | $10.15 | $10.30 | $7.22 | 31,545 |
| 2019-09-06 | $10.09 | $10.17 | $9.99 | $10.14 | $7.11 | 35,365 |
| 2019-09-05 | $10.19 | $10.20 | $10.10 | $10.18 | $7.14 | 29,108 |
| 2019-09-04 | $10.10 | $10.14 | $10.04 | $10.13 | $7.10 | 57,613 |
| 2019-09-03 | $9.74 | $10.08 | $9.70 | $10.04 | $7.04 | 116,621 |
| 2019-08-30 | $9.75 | $9.88 | $9.75 | $9.79 | $6.86 | 30,772 |
| 2019-08-29 | $9.85 | $9.89 | $9.68 | $9.74 | $6.83 | 51,766 |
| 2019-08-28 | $9.91 | $9.98 | $9.77 | $9.84 | $6.90 | 52,027 |
| 2019-08-27 | $10.17 | $10.24 | $9.88 | $9.91 | $6.95 | 72,341 |
| 2019-08-26 | $9.98 | $10.14 | $9.98 | $10.11 | $7.09 | 42,904 |
| 2019-08-23 | $10.25 | $10.32 | $10.01 | $10.02 | $7.02 | 62,337 |
| 2019-08-22 | $10.33 | $10.37 | $10.05 | $10.12 | $7.09 | 73,846 |
| 2019-08-21 | $10.76 | $10.76 | $10.29 | $10.37 | $7.27 | 68,281 |
| 2019-08-20 | $10.69 | $10.80 | $10.66 | $10.74 | $7.53 | 20,606 |
| 2019-08-19 | $10.73 | $10.73 | $10.63 | $10.64 | $7.46 | 44,735 |
| 2019-08-16 | $10.51 | $10.68 | $10.51 | $10.66 | $7.47 | 66,353 |
| 2019-08-15 | $10.56 | $10.68 | $10.46 | $10.46 | $7.33 | 67,411 |
| 2019-08-14 | $10.72 | $10.79 | $10.41 | $10.49 | $7.35 | 96,072 |
| 2019-08-13 | $10.75 | $10.98 | $10.75 | $10.90 | $7.64 | 19,965 |
| 2019-08-12 | $10.93 | $10.93 | $10.78 | $10.84 | $7.60 | 24,954 |
| 2019-08-09 | $11.00 | $11.01 | $10.89 | $10.89 | $7.63 | 27,124 |
| 2019-08-08 | $10.94 | $11.03 | $10.92 | $11.01 | $7.72 | 26,548 |
| 2019-08-07 | $11.12 | $11.21 | $10.91 | $10.95 | $7.68 | 52,904 |
| 2019-08-06 | $11.00 | $11.13 | $10.95 | $11.06 | $7.75 | 49,069 |
| 2019-08-05 | $10.95 | $11.07 | $10.83 | $10.93 | $7.66 | 51,359 |
| 2019-08-02 | $11.12 | $11.26 | $10.80 | $11.18 | $7.84 | 47,789 |
| 2019-08-01 | $11.43 | $11.60 | $11.30 | $11.30 | $7.92 | 45,697 |
| 2019-07-31 | $11.46 | $11.54 | $11.25 | $11.36 | $7.96 | 56,395 |
| 2019-07-30 | $11.45 | $11.53 | $11.43 | $11.50 | $8.06 | 55,595 |
| 2019-07-29 | $11.36 | $11.50 | $11.36 | $11.44 | $8.02 | 104,979 |
| 2019-07-26 | $11.24 | $11.34 | $11.24 | $11.33 | $7.94 | 34,604 |
| 2019-07-25 | $11.30 | $11.33 | $11.19 | $11.20 | $7.85 | 49,514 |
| 2019-07-24 | $11.16 | $11.32 | $10.91 | $11.29 | $7.91 | 34,939 |
| 2019-07-23 | $11.25 | $11.30 | $11.24 | $11.28 | $7.91 | 29,881 |
| 2019-07-22 | $11.25 | $11.25 | $11.14 | $11.24 | $7.88 | 36,277 |
| 2019-07-19 | $11.16 | $11.24 | $11.16 | $11.21 | $7.86 | 33,778 |
| 2019-07-18 | $11.24 | $11.24 | $11.18 | $11.19 | $7.84 | 29,538 |
| 2019-07-17 | $11.30 | $11.30 | $11.14 | $11.20 | $7.85 | 53,253 |
| 2019-07-16 | $11.15 | $11.21 | $11.14 | $11.19 | $7.84 | 25,659 |
| 2019-07-15 | $11.08 | $11.19 | $11.02 | $11.17 | $7.83 | 40,502 |
| 2019-07-12 | $10.99 | $11.15 | $10.95 | $11.12 | $7.79 | 32,933 |
| 2019-07-11 | $10.81 | $10.98 | $10.81 | $10.98 | $7.70 | 29,772 |
| 2019-07-10 | $10.84 | $10.90 | $10.84 | $10.88 | $7.63 | 29,209 |
| 2019-07-09 | $10.84 | $10.87 | $10.80 | $10.84 | $7.60 | 23,165 |
| 2019-07-08 | $10.74 | $10.88 | $10.73 | $10.84 | $7.60 | 53,389 |
| 2019-07-05 | $10.73 | $10.83 | $10.70 | $10.80 | $7.57 | 21,739 |
| 2019-07-03 | $10.76 | $10.78 | $10.71 | $10.76 | $7.54 | 12,226 |
| 2019-07-02 | $10.77 | $10.79 | $10.70 | $10.71 | $7.51 | 42,050 |
| 2019-07-01 | $10.72 | $10.81 | $10.72 | $10.77 | $7.55 | 56,969 |
| 2019-06-28 | $10.75 | $10.93 | $10.72 | $10.76 | $7.54 | 142,017 |
| 2019-06-27 | $10.70 | $10.76 | $10.67 | $10.74 | $7.53 | 69,147 |
| 2019-06-26 | $10.95 | $11.05 | $10.89 | $10.95 | $7.48 | 70,181 |
| 2019-06-25 | $11.00 | $11.01 | $10.91 | $10.95 | $7.48 | 29,918 |
| 2019-06-24 | $10.94 | $11.01 | $10.94 | $10.97 | $7.49 | 34,021 |
| 2019-06-21 | $10.97 | $11.05 | $10.92 | $10.96 | $7.49 | 112,757 |
| 2019-06-20 | $11.02 | $11.05 | $10.96 | $10.99 | $7.51 | 59,082 |
| 2019-06-19 | $10.85 | $11.00 | $10.84 | $10.97 | $7.49 | 67,244 |
| 2019-06-18 | $11.00 | $11.02 | $10.92 | $10.95 | $7.48 | 44,498 |
| 2019-06-17 | $11.00 | $11.06 | $10.95 | $10.95 | $7.48 | 58,606 |
| 2019-06-14 | $10.90 | $11.00 | $10.79 | $10.96 | $7.49 | 41,803 |
| 2019-06-13 | $10.74 | $10.89 | $10.72 | $10.83 | $7.40 | 50,110 |
| 2019-06-12 | $10.58 | $10.76 | $10.58 | $10.72 | $7.32 | 78,163 |
| 2019-06-11 | $10.70 | $10.75 | $10.66 | $10.74 | $7.34 | 28,453 |
| 2019-06-10 | $10.67 | $10.72 | $10.61 | $10.69 | $7.30 | 68,020 |
| 2019-06-07 | $10.71 | $10.74 | $10.64 | $10.69 | $7.30 | 36,832 |
| 2019-06-06 | $10.66 | $10.76 | $10.64 | $10.71 | $7.32 | 36,264 |
| 2019-06-05 | $10.78 | $10.78 | $10.63 | $10.66 | $7.28 | 34,195 |
| 2019-06-04 | $10.83 | $10.91 | $10.74 | $10.78 | $7.36 | 92,009 |
| 2019-06-03 | $10.50 | $10.79 | $10.50 | $10.73 | $7.33 | 78,344 |
| 2019-05-31 | $10.68 | $10.82 | $10.54 | $10.63 | $7.26 | 41,681 |
| 2019-05-30 | $10.90 | $10.90 | $10.69 | $10.73 | $7.33 | 43,657 |
| 2019-05-29 | $10.95 | $10.95 | $10.80 | $10.87 | $7.43 | 41,305 |
| 2019-05-28 | $11.02 | $11.04 | $10.96 | $10.98 | $7.50 | 31,132 |
| 2019-05-24 | $10.83 | $11.02 | $10.83 | $10.99 | $7.51 | 36,065 |
| 2019-05-23 | $10.90 | $10.93 | $10.84 | $10.85 | $7.41 | 33,793 |
| 2019-05-22 | $10.98 | $11.00 | $10.85 | $10.91 | $7.45 | 24,166 |
| 2019-05-21 | $11.00 | $11.10 | $10.95 | $11.00 | $7.51 | 68,008 |
| 2019-05-20 | $11.12 | $11.27 | $10.90 | $11.01 | $7.52 | 90,133 |
| 2019-05-17 | $11.29 | $11.34 | $11.22 | $11.22 | $7.66 | 46,215 |
| 2019-05-16 | $11.26 | $11.43 | $11.26 | $11.35 | $7.75 | 52,367 |
| 2019-05-15 | $11.37 | $11.44 | $11.26 | $11.29 | $7.71 | 74,378 |
| 2019-05-14 | $11.37 | $11.44 | $11.34 | $11.40 | $7.79 | 53,419 |
| 2019-05-13 | $11.50 | $11.56 | $11.36 | $11.40 | $7.79 | 91,601 |
| 2019-05-10 | $11.52 | $11.60 | $11.45 | $11.60 | $7.92 | 59,520 |
| 2019-05-09 | $11.42 | $11.47 | $11.35 | $11.45 | $7.82 | 53,888 |
| 2019-05-08 | $11.58 | $11.65 | $11.36 | $11.43 | $7.81 | 76,584 |
| 2019-05-07 | $11.64 | $11.73 | $11.52 | $11.58 | $7.91 | 82,446 |
| 2019-05-06 | $11.64 | $11.83 | $11.64 | $11.75 | $8.03 | 49,067 |
| 2019-05-03 | $11.62 | $11.80 | $11.61 | $11.71 | $8.00 | 44,391 |
| 2019-05-02 | $11.66 | $11.69 | $11.55 | $11.62 | $7.94 | 47,667 |
| 2019-05-01 | $11.77 | $11.82 | $11.66 | $11.66 | $7.97 | 54,617 |
| 2019-04-30 | $11.80 | $11.82 | $11.63 | $11.82 | $8.07 | 86,486 |
| 2019-04-29 | $11.88 | $11.88 | $11.71 | $11.71 | $8.00 | 53,915 |
| 2019-04-26 | $11.82 | $11.94 | $11.79 | $11.94 | $8.16 | 38,840 |
| 2019-04-25 | $11.99 | $11.99 | $11.73 | $11.77 | $8.04 | 47,761 |
| 2019-04-24 | $11.80 | $11.99 | $11.80 | $11.93 | $8.15 | 36,928 |
| 2019-04-23 | $11.87 | $11.96 | $11.82 | $11.84 | $8.09 | 103,490 |
| 2019-04-22 | $11.86 | $11.92 | $11.80 | $11.91 | $8.14 | 27,301 |
| 2019-04-18 | $11.78 | $11.87 | $11.73 | $11.86 | $8.10 | 32,700 |
| 2019-04-17 | $11.73 | $11.83 | $11.64 | $11.79 | $8.05 | 42,543 |
| 2019-04-16 | $11.80 | $11.80 | $11.72 | $11.74 | $8.02 | 47,663 |
| 2019-04-15 | $11.85 | $11.85 | $11.78 | $11.83 | $8.08 | 21,630 |
| 2019-04-12 | $11.96 | $11.96 | $11.76 | $11.81 | $8.07 | 38,976 |
| 2019-04-11 | $11.99 | $11.99 | $11.89 | $11.93 | $8.15 | 32,977 |
| 2019-04-10 | $11.85 | $12.00 | $11.81 | $11.97 | $8.18 | 59,717 |
| 2019-04-09 | $11.84 | $11.87 | $11.81 | $11.84 | $8.09 | 54,718 |
| 2019-04-08 | $11.80 | $11.85 | $11.74 | $11.84 | $8.09 | 36,103 |
| 2019-04-05 | $11.72 | $11.80 | $11.69 | $11.79 | $8.05 | 50,964 |
| 2019-04-04 | $11.82 | $11.82 | $11.68 | $11.71 | $8.00 | 60,989 |
| 2019-04-03 | $11.81 | $11.89 | $11.78 | $11.82 | $8.07 | 44,826 |
| 2019-04-02 | $11.88 | $11.93 | $11.75 | $11.81 | $8.07 | 78,898 |
| 2019-04-01 | $11.96 | $12.01 | $11.88 | $11.93 | $8.15 | 68,459 |
| 2019-03-29 | $11.84 | $11.96 | $11.76 | $11.90 | $8.13 | 69,125 |
| 2019-03-28 | $11.79 | $11.95 | $11.74 | $11.84 | $8.09 | 210,640 |
| 2019-03-27 | $12.05 | $12.11 | $11.91 | $12.08 | $8.02 | 96,648 |
| 2019-03-26 | $11.97 | $12.05 | $11.95 | $12.05 | $8.00 | 84,633 |
| 2019-03-25 | $12.00 | $12.01 | $11.87 | $12.00 | $7.97 | 54,220 |
| 2019-03-22 | $12.02 | $12.02 | $11.91 | $11.96 | $7.94 | 61,982 |
| 2019-03-21 | $11.87 | $12.02 | $11.87 | $11.95 | $7.94 | 72,680 |
| 2019-03-20 | $11.97 | $12.00 | $11.89 | $11.91 | $7.91 | 69,991 |
| 2019-03-19 | $12.14 | $12.14 | $11.95 | $11.99 | $7.96 | 67,942 |
| 2019-03-18 | $11.98 | $12.14 | $11.94 | $12.07 | $8.01 | 115,933 |
| 2019-03-15 | $11.98 | $11.99 | $11.85 | $11.98 | $7.96 | 107,939 |
| 2019-03-14 | $11.71 | $11.95 | $11.71 | $11.91 | $7.91 | 90,710 |
| 2019-03-13 | $11.85 | $11.99 | $11.82 | $11.96 | $7.94 | 67,043 |
| 2019-03-12 | $11.85 | $11.85 | $11.79 | $11.83 | $7.86 | 47,951 |
| 2019-03-11 | $11.81 | $11.86 | $11.72 | $11.82 | $7.85 | 39,924 |
| 2019-03-08 | $11.70 | $11.82 | $11.69 | $11.81 | $7.84 | 44,654 |
| 2019-03-07 | $11.65 | $11.74 | $11.65 | $11.70 | $7.77 | 44,314 |
| 2019-03-06 | $11.81 | $11.81 | $11.67 | $11.69 | $7.76 | 43,606 |
| 2019-03-05 | $11.81 | $11.85 | $11.75 | $11.84 | $7.86 | 61,624 |
| 2019-03-04 | $11.84 | $11.84 | $11.76 | $11.78 | $7.82 | 67,622 |
| 2019-03-01 | $11.79 | $11.81 | $11.66 | $11.76 | $7.81 | 47,362 |
| 2019-02-28 | $11.72 | $11.88 | $11.71 | $11.76 | $7.81 | 71,734 |
| 2019-02-27 | $11.78 | $11.78 | $11.64 | $11.76 | $7.81 | 47,332 |
| 2019-02-26 | $11.61 | $11.83 | $11.61 | $11.78 | $7.82 | 64,482 |
| 2019-02-25 | $11.60 | $11.69 | $11.60 | $11.65 | $7.74 | 60,780 |
| 2019-02-22 | $11.63 | $11.63 | $11.51 | $11.63 | $7.72 | 77,524 |
| 2019-02-21 | $11.41 | $11.58 | $11.34 | $11.54 | $7.66 | 100,350 |
| 2019-02-20 | $11.31 | $11.40 | $11.28 | $11.36 | $7.54 | 52,346 |
| 2019-02-19 | $11.26 | $11.35 | $11.17 | $11.34 | $7.53 | 128,155 |
| 2019-02-15 | $11.29 | $11.35 | $11.20 | $11.24 | $7.46 | 47,452 |
| 2019-02-14 | $11.25 | $11.33 | $11.15 | $11.25 | $7.47 | 126,558 |
| 2019-02-13 | $11.34 | $11.36 | $11.03 | $11.23 | $7.46 | 78,729 |
| 2019-02-12 | $11.21 | $11.39 | $10.75 | $11.31 | $7.51 | 153,259 |
| 2019-02-11 | $11.69 | $11.69 | $11.59 | $11.64 | $7.73 | 31,596 |
| 2019-02-08 | $11.64 | $11.69 | $11.54 | $11.67 | $7.75 | 29,520 |
| 2019-02-07 | $11.75 | $11.75 | $11.57 | $11.64 | $7.73 | 64,737 |
| 2019-02-06 | $11.78 | $11.78 | $11.66 | $11.75 | $7.80 | 33,794 |
| 2019-02-05 | $11.81 | $11.81 | $11.69 | $11.79 | $7.83 | 67,661 |
| 2019-02-04 | $11.79 | $11.79 | $11.67 | $11.78 | $7.82 | 44,768 |
| 2019-02-01 | $11.63 | $11.83 | $11.61 | $11.79 | $7.83 | 58,582 |
| 2019-01-31 | $11.60 | $11.66 | $11.56 | $11.66 | $7.74 | 90,355 |
| 2019-01-30 | $11.49 | $11.62 | $11.46 | $11.59 | $7.70 | 74,843 |
| 2019-01-29 | $11.48 | $11.49 | $11.38 | $11.48 | $7.62 | 79,622 |
| 2019-01-28 | $11.35 | $11.47 | $11.29 | $11.46 | $7.61 | 80,852 |
| 2019-01-25 | $11.40 | $11.40 | $11.31 | $11.35 | $7.54 | 80,812 |
| 2019-01-24 | $11.27 | $11.39 | $11.22 | $11.38 | $7.56 | 77,202 |
| 2019-01-23 | $11.19 | $11.28 | $11.16 | $11.24 | $7.46 | 80,648 |
| 2019-01-22 | $11.21 | $11.35 | $11.15 | $11.18 | $7.42 | 65,752 |
| 2019-01-18 | $11.26 | $11.30 | $11.19 | $11.21 | $7.44 | 30,268 |
| 2019-01-17 | $11.20 | $11.30 | $11.07 | $11.23 | $7.46 | 90,574 |
| 2019-01-16 | $11.01 | $11.20 | $11.01 | $11.18 | $7.42 | 44,446 |
| 2019-01-15 | $10.95 | $11.05 | $10.94 | $11.01 | $7.31 | 61,611 |
| 2019-01-14 | $11.00 | $11.00 | $10.89 | $10.96 | $7.28 | 42,467 |
| 2019-01-11 | $10.89 | $11.00 | $10.89 | $11.00 | $7.30 | 21,848 |
| 2019-01-10 | $10.88 | $10.94 | $10.83 | $10.89 | $7.23 | 33,589 |
| 2019-01-09 | $10.75 | $10.90 | $10.69 | $10.88 | $7.22 | 37,783 |
| 2019-01-08 | $10.88 | $10.90 | $10.69 | $10.71 | $7.11 | 23,261 |
| 2019-01-07 | $10.69 | $11.02 | $10.69 | $10.89 | $7.23 | 47,753 |
| 2019-01-04 | $10.57 | $10.74 | $10.57 | $10.69 | $7.10 | 53,410 |
| 2019-01-03 | $10.30 | $10.60 | $10.30 | $10.54 | $7.00 | 59,700 |
| 2019-01-02 | $10.16 | $10.38 | $10.15 | $10.34 | $6.87 | 50,074 |
| 2018-12-31 | $10.42 | $10.49 | $10.18 | $10.23 | $6.79 | 60,085 |
| 2018-12-28 | $10.25 | $10.50 | $10.18 | $10.44 | $6.93 | 95,831 |
| 2018-12-27 | $10.43 | $10.55 | $10.29 | $10.55 | $6.78 | 94,220 |
| 2018-12-26 | $10.27 | $10.55 | $10.27 | $10.53 | $6.77 | 80,486 |
| 2018-12-24 | $10.38 | $10.41 | $10.14 | $10.19 | $6.55 | 54,552 |
| 2018-12-21 | $10.32 | $10.54 | $10.32 | $10.41 | $6.69 | 94,449 |
| 2018-12-20 | $10.64 | $10.67 | $10.27 | $10.33 | $6.64 | 88,455 |
| 2018-12-19 | $10.72 | $10.81 | $10.66 | $10.66 | $6.86 | 62,354 |
| 2018-12-18 | $10.58 | $10.78 | $10.56 | $10.72 | $6.89 | 66,145 |
| 2018-12-17 | $11.14 | $11.19 | $10.61 | $10.61 | $6.82 | 224,434 |
| 2018-12-14 | $11.03 | $11.25 | $11.03 | $11.15 | $7.17 | 39,139 |
| 2018-12-13 | $10.90 | $11.11 | $10.85 | $11.06 | $7.11 | 30,435 |
| 2018-12-12 | $11.21 | $11.24 | $11.00 | $11.02 | $7.09 | 83,805 |
| 2018-12-11 | $11.32 | $11.36 | $11.27 | $11.28 | $7.25 | 27,933 |
| 2018-12-10 | $11.45 | $11.45 | $11.27 | $11.36 | $7.31 | 41,605 |
| 2018-12-07 | $11.44 | $11.49 | $11.37 | $11.48 | $7.38 | 61,281 |
| 2018-12-06 | $11.32 | $11.45 | $11.32 | $11.43 | $7.35 | 86,016 |
| 2018-12-04 | $11.35 | $11.36 | $11.28 | $11.33 | $7.29 | 72,186 |
| 2018-12-03 | $11.29 | $11.35 | $11.12 | $11.33 | $7.29 | 43,437 |
| 2018-11-30 | $11.37 | $11.39 | $11.21 | $11.34 | $7.29 | 41,974 |
| 2018-11-29 | $11.19 | $11.38 | $11.17 | $11.32 | $7.28 | 59,911 |
| 2018-11-28 | $11.25 | $11.33 | $11.11 | $11.28 | $7.25 | 114,126 |
| 2018-11-27 | $11.10 | $11.22 | $11.08 | $11.20 | $7.20 | 35,090 |
| 2018-11-26 | $11.18 | $11.23 | $11.02 | $11.10 | $7.14 | 75,119 |
| 2018-11-23 | $11.20 | $11.25 | $11.06 | $11.23 | $7.22 | 26,672 |
| 2018-11-21 | $10.97 | $11.26 | $10.96 | $11.13 | $7.16 | 100,659 |
| 2018-11-20 | $10.80 | $10.99 | $10.80 | $10.97 | $7.05 | 235,792 |
| 2018-11-19 | $10.99 | $11.00 | $10.83 | $10.87 | $6.99 | 35,209 |
| 2018-11-16 | $10.80 | $11.00 | $10.72 | $10.99 | $7.07 | 99,802 |
| 2018-11-15 | $10.84 | $10.84 | $10.73 | $10.78 | $6.93 | 21,516 |
| 2018-11-14 | $10.83 | $10.90 | $10.76 | $10.83 | $6.96 | 76,521 |
| 2018-11-13 | $10.78 | $10.83 | $10.76 | $10.78 | $6.93 | 55,040 |
| 2018-11-12 | $10.86 | $10.86 | $10.73 | $10.76 | $6.92 | 34,766 |
| 2018-11-09 | $10.75 | $10.88 | $10.75 | $10.85 | $6.98 | 57,768 |
| 2018-11-08 | $10.81 | $10.81 | $10.71 | $10.76 | $6.92 | 29,856 |
| 2018-11-07 | $10.73 | $10.83 | $10.69 | $10.81 | $6.95 | 54,998 |
| 2018-11-06 | $10.35 | $10.73 | $10.31 | $10.73 | $6.90 | 106,225 |
| 2018-11-05 | $10.50 | $10.65 | $10.41 | $10.44 | $6.71 | 43,838 |
| 2018-11-02 | $10.51 | $10.56 | $10.41 | $10.48 | $6.74 | 57,600 |
| 2018-11-01 | $10.53 | $10.60 | $10.51 | $10.55 | $6.78 | 92,868 |
| 2018-10-31 | $10.69 | $10.70 | $10.54 | $10.56 | $6.79 | 39,133 |
| 2018-10-30 | $10.66 | $10.75 | $10.59 | $10.69 | $6.87 | 38,962 |
| 2018-10-29 | $10.63 | $10.70 | $10.61 | $10.66 | $6.86 | 64,207 |
| 2018-10-26 | $10.58 | $10.66 | $10.47 | $10.55 | $6.78 | 61,319 |
| 2018-10-25 | $10.60 | $10.72 | $10.52 | $10.63 | $6.84 | 86,531 |
| 2018-10-24 | $10.34 | $10.62 | $10.34 | $10.53 | $6.77 | 68,186 |
| 2018-10-23 | $10.50 | $10.50 | $10.33 | $10.36 | $6.66 | 106,230 |
| 2018-10-22 | $10.55 | $10.65 | $10.50 | $10.50 | $6.75 | 28,877 |
| 2018-10-19 | $10.60 | $10.65 | $10.55 | $10.57 | $6.80 | 31,582 |
| 2018-10-18 | $10.68 | $10.75 | $10.55 | $10.61 | $6.82 | 38,646 |
| 2018-10-17 | $10.68 | $10.78 | $10.68 | $10.74 | $6.91 | 15,259 |
| 2018-10-16 | $10.59 | $10.79 | $10.53 | $10.76 | $6.92 | 38,254 |
| 2018-10-15 | $10.41 | $10.70 | $10.41 | $10.59 | $6.81 | 35,398 |
| 2018-10-12 | $10.76 | $10.78 | $10.46 | $10.47 | $6.73 | 100,803 |
| 2018-10-11 | $10.87 | $10.95 | $10.63 | $10.67 | $6.86 | 64,466 |
| 2018-10-10 | $10.93 | $11.03 | $10.83 | $10.85 | $6.98 | 53,624 |
| 2018-10-09 | $10.90 | $10.96 | $10.90 | $10.91 | $7.02 | 50,554 |
| 2018-10-08 | $10.82 | $10.97 | $10.79 | $10.90 | $7.01 | 48,342 |
| 2018-10-05 | $10.86 | $10.95 | $10.82 | $10.83 | $6.96 | 63,591 |
| 2018-10-04 | $10.99 | $11.00 | $10.83 | $10.86 | $6.98 | 104,655 |
| 2018-10-03 | $11.11 | $11.16 | $10.99 | $11.01 | $7.08 | 67,969 |
| 2018-10-02 | $11.18 | $11.27 | $11.11 | $11.13 | $7.16 | 64,872 |
| 2018-10-01 | $11.30 | $11.38 | $11.19 | $11.24 | $7.23 | 54,975 |
| 2018-09-28 | $11.32 | $11.37 | $11.28 | $11.29 | $7.26 | 34,658 |
| 2018-09-27 | $11.32 | $11.37 | $11.25 | $11.34 | $7.29 | 67,654 |
| 2018-09-26 | $11.72 | $11.73 | $11.65 | $11.68 | $7.27 | 99,084 |
| 2018-09-25 | $11.79 | $11.79 | $11.65 | $11.68 | $7.27 | 80,700 |
| 2018-09-24 | $11.86 | $11.88 | $11.64 | $11.72 | $7.30 | 82,730 |
| 2018-09-21 | $11.76 | $11.87 | $11.76 | $11.86 | $7.39 | 132,401 |
| 2018-09-20 | $11.68 | $11.83 | $11.58 | $11.80 | $7.35 | 79,394 |
| 2018-09-19 | $11.81 | $11.81 | $11.66 | $11.68 | $7.27 | 74,022 |
| 2018-09-18 | $11.86 | $11.86 | $11.70 | $11.75 | $7.32 | 105,184 |
| 2018-09-17 | $11.94 | $11.94 | $11.81 | $11.85 | $7.38 | 56,750 |
| 2018-09-14 | $11.95 | $11.95 | $11.81 | $11.91 | $7.42 | 72,706 |
| 2018-09-13 | $11.92 | $11.97 | $11.87 | $11.95 | $7.44 | 79,748 |
| 2018-09-12 | $11.94 | $11.95 | $11.78 | $11.87 | $7.39 | 97,712 |
| 2018-09-11 | $11.98 | $12.02 | $11.91 | $11.97 | $7.45 | 41,823 |
| 2018-09-10 | $12.04 | $12.06 | $11.95 | $11.95 | $7.44 | 64,091 |
| 2018-09-07 | $12.04 | $12.06 | $11.96 | $11.98 | $7.46 | 54,715 |
| 2018-09-06 | $12.05 | $12.09 | $11.94 | $12.06 | $7.51 | 143,194 |
| 2018-09-05 | $11.90 | $12.00 | $11.87 | $11.98 | $7.46 | 84,229 |
| 2018-09-04 | $11.90 | $12.00 | $11.84 | $11.89 | $7.40 | 101,653 |
| 2018-08-31 | $11.82 | $11.85 | $11.76 | $11.82 | $7.36 | 35,679 |
| 2018-08-30 | $11.79 | $11.87 | $11.77 | $11.81 | $7.35 | 40,122 |
| 2018-08-29 | $11.86 | $11.87 | $11.76 | $11.82 | $7.36 | 53,026 |
| 2018-08-28 | $11.87 | $11.90 | $11.83 | $11.86 | $7.39 | 37,569 |
| 2018-08-27 | $11.85 | $11.91 | $11.84 | $11.87 | $7.39 | 44,535 |
| 2018-08-24 | $11.83 | $11.86 | $11.78 | $11.84 | $7.37 | 69,560 |
| 2018-08-23 | $11.80 | $11.89 | $11.77 | $11.84 | $7.37 | 131,740 |
| 2018-08-22 | $11.83 | $11.89 | $11.75 | $11.81 | $7.35 | 158,582 |
| 2018-08-21 | $11.75 | $11.89 | $11.75 | $11.86 | $7.39 | 90,809 |
| 2018-08-20 | $11.60 | $11.80 | $11.59 | $11.78 | $7.34 | 106,167 |
| 2018-08-17 | $11.50 | $11.60 | $11.48 | $11.59 | $7.22 | 103,570 |
| 2018-08-16 | $11.33 | $11.50 | $11.32 | $11.48 | $7.15 | 91,302 |
| 2018-08-15 | $11.28 | $11.39 | $11.24 | $11.35 | $7.07 | 76,230 |
| 2018-08-14 | $11.23 | $11.29 | $11.21 | $11.22 | $6.99 | 53,846 |
| 2018-08-13 | $11.22 | $11.28 | $11.10 | $11.21 | $6.98 | 84,299 |
| 2018-08-10 | $11.18 | $11.25 | $11.14 | $11.21 | $6.98 | 57,519 |
| 2018-08-09 | $11.19 | $11.27 | $11.19 | $11.23 | $6.99 | 63,010 |
| 2018-08-08 | $11.26 | $11.26 | $11.08 | $11.16 | $6.95 | 75,003 |
| 2018-08-07 | $11.26 | $11.29 | $11.07 | $11.12 | $6.93 | 112,646 |
| 2018-08-06 | $11.44 | $11.44 | $11.26 | $11.26 | $7.01 | 78,404 |
| 2018-08-03 | $11.17 | $11.48 | $11.17 | $11.40 | $7.10 | 115,394 |
| 2018-08-02 | $11.03 | $11.19 | $11.03 | $11.17 | $6.96 | 65,346 |
| 2018-08-01 | $11.24 | $11.24 | $11.05 | $11.07 | $6.89 | 49,304 |
| 2018-07-31 | $11.18 | $11.31 | $11.13 | $11.20 | $6.98 | 62,546 |
| 2018-07-30 | $11.08 | $11.23 | $11.08 | $11.17 | $6.96 | 92,823 |
| 2018-07-27 | $11.08 | $11.18 | $11.03 | $11.09 | $6.91 | 66,017 |
| 2018-07-26 | $11.02 | $11.19 | $11.02 | $11.08 | $6.90 | 79,606 |
| 2018-07-25 | $11.07 | $11.12 | $11.04 | $11.09 | $6.91 | 51,679 |
| 2018-07-24 | $11.09 | $11.09 | $10.98 | $11.03 | $6.87 | 61,613 |
| 2018-07-23 | $11.08 | $11.16 | $11.08 | $11.09 | $6.91 | 37,504 |
| 2018-07-20 | $10.99 | $11.09 | $10.96 | $11.08 | $6.90 | 42,181 |
| 2018-07-19 | $11.03 | $11.17 | $11.01 | $11.05 | $6.88 | 67,947 |
| 2018-07-18 | $11.05 | $11.08 | $10.93 | $10.98 | $6.84 | 58,430 |
| 2018-07-17 | $11.08 | $11.08 | $10.96 | $11.05 | $6.88 | 76,164 |
| 2018-07-16 | $11.11 | $11.11 | $10.92 | $11.02 | $6.86 | 63,481 |
| 2018-07-13 | $11.01 | $11.09 | $11.00 | $11.04 | $6.88 | 48,496 |
| 2018-07-12 | $11.11 | $11.11 | $10.96 | $11.02 | $6.86 | 112,624 |
| 2018-07-11 | $11.01 | $11.14 | $11.01 | $11.07 | $6.89 | 48,027 |
| 2018-07-10 | $11.20 | $11.20 | $11.05 | $11.05 | $6.88 | 63,141 |
| 2018-07-09 | $11.22 | $11.22 | $11.14 | $11.17 | $6.96 | 100,547 |
| 2018-07-06 | $11.16 | $11.24 | $11.13 | $11.19 | $6.97 | 92,900 |
| 2018-07-05 | $11.09 | $11.15 | $11.02 | $11.11 | $6.92 | 64,705 |
| 2018-07-03 | $10.85 | $11.10 | $10.85 | $11.07 | $6.89 | 120,483 |
| 2018-07-02 | $10.88 | $10.89 | $10.75 | $10.86 | $6.76 | 179,509 |
| 2018-06-29 | $11.03 | $11.03 | $10.89 | $10.90 | $6.79 | 80,145 |
| 2018-06-28 | $10.98 | $11.10 | $10.90 | $11.03 | $6.87 | 174,770 |
| 2018-06-27 | $11.57 | $11.59 | $11.32 | $11.36 | $6.85 | 188,133 |
| 2018-06-26 | $11.63 | $11.69 | $11.56 | $11.57 | $6.97 | 193,523 |
| 2018-06-25 | $11.58 | $11.67 | $11.52 | $11.63 | $7.01 | 113,112 |
| 2018-06-22 | $11.72 | $11.75 | $11.52 | $11.57 | $6.97 | 967,254 |
| 2018-06-21 | $11.65 | $11.76 | $11.55 | $11.70 | $7.05 | 156,171 |
| 2018-06-20 | $11.64 | $11.66 | $11.50 | $11.64 | $7.01 | 150,452 |
| 2018-06-19 | $11.50 | $11.71 | $11.50 | $11.63 | $7.01 | 129,713 |
| 2018-06-18 | $11.40 | $11.57 | $11.40 | $11.52 | $6.94 | 104,523 |
| 2018-06-15 | $11.50 | $11.53 | $11.37 | $11.43 | $6.89 | 122,030 |
| 2018-06-14 | $11.28 | $11.53 | $11.28 | $11.48 | $6.92 | 102,409 |
| 2018-06-13 | $11.35 | $11.41 | $11.10 | $11.25 | $6.78 | 120,919 |
| 2018-06-12 | $11.42 | $11.42 | $11.33 | $11.38 | $6.86 | 74,306 |
| 2018-06-11 | $11.37 | $11.50 | $11.34 | $11.43 | $6.89 | 63,610 |
| 2018-06-08 | $11.30 | $11.41 | $11.30 | $11.35 | $6.84 | 64,860 |
| 2018-06-07 | $11.34 | $11.42 | $11.31 | $11.35 | $6.84 | 67,857 |
| 2018-06-06 | $11.35 | $11.45 | $11.28 | $11.30 | $6.81 | 78,396 |
| 2018-06-05 | $11.42 | $11.50 | $11.36 | $11.36 | $6.85 | 81,463 |
| 2018-06-04 | $11.44 | $11.53 | $11.43 | $11.47 | $6.91 | 99,351 |
| 2018-06-01 | $11.58 | $11.58 | $11.37 | $11.39 | $6.86 | 113,174 |
| 2018-05-31 | $11.72 | $11.72 | $11.49 | $11.56 | $6.97 | 110,980 |
| 2018-05-30 | $11.65 | $11.72 | $11.56 | $11.72 | $7.06 | 159,897 |
| 2018-05-29 | $11.51 | $11.68 | $11.51 | $11.57 | $6.97 | 104,523 |
| 2018-05-25 | $11.40 | $11.58 | $11.40 | $11.55 | $6.96 | 89,789 |
| 2018-05-24 | $11.44 | $11.47 | $11.30 | $11.42 | $6.88 | 122,135 |
| 2018-05-23 | $11.35 | $11.52 | $11.33 | $11.44 | $6.89 | 126,595 |
| 2018-05-22 | $11.32 | $11.35 | $11.24 | $11.32 | $6.82 | 99,307 |
| 2018-05-21 | $11.22 | $11.32 | $11.17 | $11.29 | $6.80 | 105,533 |
| 2018-05-18 | $11.18 | $11.22 | $11.10 | $11.14 | $6.71 | 83,622 |
| 2018-05-17 | $11.14 | $11.21 | $11.04 | $11.14 | $6.71 | 115,232 |
| 2018-05-16 | $11.24 | $11.27 | $11.16 | $11.19 | $6.74 | 164,825 |
| 2018-05-15 | $11.20 | $11.27 | $11.19 | $11.22 | $6.76 | 102,836 |
| 2018-05-14 | $11.25 | $11.29 | $11.19 | $11.26 | $6.78 | 143,421 |
| 2018-05-11 | $10.91 | $11.23 | $10.91 | $11.20 | $6.75 | 381,189 |
| 2018-05-10 | $10.85 | $11.00 | $10.80 | $10.87 | $6.55 | 196,792 |
| 2018-05-09 | $11.00 | $11.01 | $10.75 | $10.82 | $6.52 | 171,588 |
| 2018-05-08 | $11.17 | $11.20 | $10.91 | $10.93 | $6.59 | 156,040 |
| 2018-05-07 | $11.19 | $11.27 | $11.16 | $11.21 | $6.75 | 122,685 |
| 2018-05-04 | $11.00 | $11.47 | $11.00 | $11.33 | $6.83 | 199,656 |
| 2018-05-03 | $11.33 | $11.33 | $11.13 | $11.27 | $6.79 | 88,569 |
| 2018-05-02 | $11.36 | $11.37 | $11.25 | $11.30 | $6.81 | 72,035 |
| 2018-05-01 | $11.36 | $11.37 | $11.16 | $11.34 | $6.83 | 71,779 |
| 2018-04-30 | $11.46 | $11.48 | $11.35 | $11.37 | $6.85 | 55,143 |
| 2018-04-27 | $11.38 | $11.47 | $11.30 | $11.43 | $6.89 | 65,798 |
| 2018-04-26 | $11.26 | $11.40 | $11.17 | $11.40 | $6.87 | 83,321 |
| 2018-04-25 | $11.17 | $11.24 | $11.06 | $11.22 | $6.76 | 75,538 |
| 2018-04-24 | $11.13 | $11.23 | $11.05 | $11.18 | $6.74 | 104,895 |
| 2018-04-23 | $10.97 | $11.12 | $10.92 | $11.09 | $6.68 | 73,480 |
| 2018-04-20 | $10.90 | $11.00 | $10.89 | $10.90 | $6.57 | 77,260 |
| 2018-04-19 | $10.95 | $11.00 | $10.86 | $10.90 | $6.57 | 69,401 |
| 2018-04-18 | $10.96 | $11.00 | $10.96 | $10.96 | $6.60 | 77,711 |
| 2018-04-17 | $10.86 | $10.97 | $10.82 | $10.93 | $6.59 | 63,935 |
| 2018-04-16 | $10.85 | $10.89 | $10.76 | $10.84 | $6.53 | 46,374 |
| 2018-04-13 | $10.91 | $10.92 | $10.73 | $10.80 | $6.51 | 69,731 |
| 2018-04-12 | $11.01 | $11.02 | $10.87 | $10.91 | $6.57 | 75,085 |
| 2018-04-11 | $10.90 | $11.06 | $10.90 | $10.97 | $6.61 | 99,938 |
| 2018-04-10 | $11.06 | $11.06 | $10.92 | $10.95 | $6.60 | 178,676 |
| 2018-04-09 | $11.10 | $11.10 | $10.97 | $10.98 | $6.62 | 117,892 |
| 2018-04-06 | $11.05 | $11.13 | $10.98 | $11.03 | $6.65 | 68,424 |
| 2018-04-05 | $11.10 | $11.12 | $11.02 | $11.09 | $6.68 | 70,248 |
| 2018-04-04 | $11.02 | $11.12 | $11.00 | $11.08 | $6.68 | 68,558 |
| 2018-04-03 | $10.85 | $11.27 | $10.85 | $11.10 | $6.69 | 230,809 |
| 2018-04-02 | $11.03 | $11.03 | $10.67 | $10.82 | $6.52 | 163,399 |
| 2018-03-29 | $10.90 | $11.10 | $10.90 | $10.96 | $6.60 | 175,904 |
| 2018-03-28 | $10.88 | $11.00 | $10.84 | $10.89 | $6.56 | 193,747 |
| 2018-03-27 | $11.35 | $11.38 | $11.22 | $11.25 | $6.56 | 206,594 |
| 2018-03-26 | $11.26 | $11.40 | $11.23 | $11.35 | $6.61 | 175,721 |
| 2018-03-23 | $11.32 | $11.50 | $11.19 | $11.20 | $6.53 | 124,797 |
| 2018-03-22 | $11.34 | $11.49 | $11.31 | $11.32 | $6.60 | 105,318 |
| 2018-03-21 | $11.30 | $11.49 | $11.30 | $11.38 | $6.63 | 126,873 |
| 2018-03-20 | $11.46 | $11.46 | $11.30 | $11.30 | $6.59 | 126,810 |
| 2018-03-19 | $11.41 | $11.45 | $11.29 | $11.40 | $6.64 | 165,919 |
| 2018-03-16 | $11.42 | $11.54 | $11.39 | $11.43 | $6.66 | 125,512 |
| 2018-03-15 | $11.52 | $11.52 | $11.38 | $11.38 | $6.63 | 101,837 |
| 2018-03-14 | $11.54 | $11.65 | $11.47 | $11.54 | $6.73 | 116,986 |
| 2018-03-13 | $11.50 | $11.55 | $11.45 | $11.47 | $6.68 | 82,977 |
| 2018-03-12 | $11.20 | $11.49 | $11.17 | $11.45 | $6.67 | 128,402 |
| 2018-03-09 | $11.13 | $11.29 | $11.01 | $11.20 | $6.53 | 196,884 |
| 2018-03-08 | $10.92 | $11.09 | $10.85 | $11.03 | $6.43 | 76,590 |
| 2018-03-07 | $10.80 | $10.96 | $10.80 | $10.90 | $6.35 | 71,236 |
| 2018-03-06 | $10.77 | $10.92 | $10.64 | $10.87 | $6.33 | 125,127 |
| 2018-03-05 | $10.65 | $10.93 | $10.65 | $10.79 | $6.29 | 74,537 |
| 2018-03-02 | $10.63 | $10.74 | $10.59 | $10.67 | $6.22 | 70,164 |
| 2018-03-01 | $10.60 | $10.83 | $10.60 | $10.67 | $6.22 | 71,580 |
| 2018-02-28 | $10.85 | $10.92 | $10.60 | $10.60 | $6.18 | 155,538 |
| 2018-02-27 | $11.18 | $11.24 | $10.82 | $10.83 | $6.31 | 76,251 |
| 2018-02-26 | $10.90 | $11.18 | $10.88 | $11.15 | $6.50 | 114,616 |
| 2018-02-23 | $10.85 | $11.09 | $10.81 | $10.96 | $6.39 | 176,110 |
| 2018-02-22 | $10.88 | $10.99 | $10.75 | $10.81 | $6.30 | 64,043 |
| 2018-02-21 | $10.89 | $11.16 | $10.87 | $10.87 | $6.33 | 88,714 |
| 2018-02-20 | $11.12 | $11.14 | $10.79 | $10.83 | $6.31 | 128,638 |
| 2018-02-16 | $11.04 | $11.24 | $10.97 | $11.18 | $6.52 | 81,636 |
| 2018-02-15 | $10.79 | $11.12 | $10.72 | $11.08 | $6.46 | 117,450 |
| 2018-02-14 | $10.74 | $10.85 | $10.71 | $10.78 | $6.28 | 78,187 |
| 2018-02-13 | $10.70 | $10.85 | $10.55 | $10.81 | $6.30 | 104,422 |
| 2018-02-12 | $10.85 | $10.86 | $10.54 | $10.76 | $6.27 | 123,554 |
| 2018-02-09 | $10.76 | $10.82 | $10.52 | $10.69 | $6.23 | 128,245 |
| 2018-02-08 | $10.43 | $10.68 | $10.42 | $10.45 | $6.09 | 72,890 |
| 2018-02-07 | $10.53 | $10.63 | $10.43 | $10.44 | $6.08 | 120,854 |
| 2018-02-06 | $10.30 | $10.59 | $10.26 | $10.52 | $6.13 | 191,293 |
| 2018-02-05 | $10.55 | $10.60 | $10.23 | $10.39 | $6.05 | 214,057 |
| 2018-02-02 | $10.79 | $10.79 | $10.53 | $10.59 | $6.17 | 160,355 |
| 2018-02-01 | $10.79 | $10.93 | $10.68 | $10.80 | $6.29 | 129,390 |
| 2018-01-31 | $11.03 | $11.07 | $10.66 | $10.81 | $6.30 | 150,411 |
| 2018-01-30 | $10.96 | $11.18 | $10.96 | $11.01 | $6.42 | 123,969 |
| 2018-01-29 | $11.41 | $11.48 | $10.95 | $11.02 | $6.42 | 266,370 |
| 2018-01-26 | $11.61 | $11.69 | $11.40 | $11.42 | $6.66 | 173,897 |
| 2018-01-25 | $11.71 | $11.73 | $11.50 | $11.61 | $6.77 | 123,122 |
| 2018-01-24 | $11.88 | $11.94 | $11.75 | $11.75 | $6.85 | 97,849 |
| 2018-01-23 | $11.80 | $11.90 | $11.77 | $11.86 | $6.91 | 95,351 |
| 2018-01-22 | $11.47 | $11.80 | $11.47 | $11.78 | $6.86 | 141,828 |
| 2018-01-19 | $11.44 | $11.60 | $11.44 | $11.46 | $6.68 | 111,133 |
| 2018-01-18 | $11.60 | $11.61 | $11.41 | $11.44 | $6.67 | 138,673 |
| 2018-01-17 | $11.61 | $11.70 | $11.60 | $11.61 | $6.77 | 95,557 |
| 2018-01-16 | $11.68 | $11.82 | $11.60 | $11.60 | $6.76 | 81,752 |
| 2018-01-12 | $11.81 | $11.84 | $11.67 | $11.67 | $6.80 | 70,665 |
| 2018-01-11 | $11.64 | $11.79 | $11.63 | $11.78 | $6.86 | 110,374 |
| 2018-01-10 | $11.53 | $11.66 | $11.50 | $11.63 | $6.78 | 84,063 |
| 2018-01-09 | $11.51 | $11.61 | $11.45 | $11.55 | $6.73 | 97,980 |
| 2018-01-08 | $11.56 | $11.63 | $11.50 | $11.53 | $6.72 | 91,230 |
| 2018-01-05 | $11.45 | $11.59 | $11.41 | $11.56 | $6.74 | 116,311 |
| 2018-01-04 | $11.40 | $11.55 | $11.40 | $11.40 | $6.64 | 180,223 |
| 2018-01-03 | $11.81 | $11.86 | $11.39 | $11.41 | $6.65 | 238,646 |
| 2018-01-02 | $12.07 | $12.13 | $11.80 | $11.85 | $6.91 | 181,712 |
| 2017-12-29 | $12.10 | $12.15 | $12.01 | $12.04 | $7.02 | 198,925 |
| 2017-12-28 | $12.21 | $12.30 | $12.04 | $12.15 | $7.08 | 146,668 |
| 2017-12-27 | $12.51 | $12.63 | $12.50 | $12.55 | $7.10 | 214,422 |
| 2017-12-26 | $12.47 | $12.60 | $12.47 | $12.53 | $7.09 | 113,059 |
| 2017-12-22 | $12.48 | $12.60 | $12.47 | $12.47 | $7.05 | 60,056 |
| 2017-12-21 | $12.48 | $12.68 | $12.47 | $12.53 | $7.09 | 75,239 |
| 2017-12-20 | $12.37 | $12.55 | $12.24 | $12.48 | $7.06 | 161,843 |
| 2017-12-19 | $12.72 | $12.74 | $12.36 | $12.37 | $7.00 | 227,885 |
| 2017-12-18 | $12.96 | $13.08 | $12.72 | $12.72 | $7.19 | 167,349 |
| 2017-12-15 | $12.81 | $13.02 | $12.81 | $12.92 | $7.31 | 165,729 |
| 2017-12-14 | $12.84 | $12.96 | $12.81 | $12.81 | $7.24 | 126,293 |
| 2017-12-13 | $12.76 | $13.03 | $12.76 | $12.83 | $7.26 | 106,625 |
| 2017-12-12 | $12.85 | $12.94 | $12.82 | $12.83 | $7.26 | 93,292 |
| 2017-12-11 | $12.83 | $13.01 | $12.82 | $12.85 | $7.27 | 75,675 |
| 2017-12-08 | $12.77 | $12.85 | $12.71 | $12.83 | $7.26 | 60,377 |
| 2017-12-07 | $12.70 | $12.90 | $12.70 | $12.77 | $7.22 | 60,426 |
| 2017-12-06 | $12.80 | $12.84 | $12.70 | $12.74 | $7.20 | 74,574 |
| 2017-12-05 | $12.75 | $12.86 | $12.75 | $12.79 | $7.23 | 73,503 |
| 2017-12-04 | $12.71 | $12.89 | $12.71 | $12.76 | $7.22 | 115,584 |
| 2017-12-01 | $12.79 | $12.79 | $12.52 | $12.71 | $7.19 | 115,343 |
| 2017-11-30 | $12.96 | $12.97 | $12.72 | $12.85 | $7.27 | 102,481 |
| 2017-11-29 | $12.97 | $13.08 | $12.91 | $12.96 | $7.33 | 68,204 |
| 2017-11-28 | $12.88 | $13.02 | $12.85 | $12.97 | $7.34 | 99,161 |
| 2017-11-27 | $13.06 | $13.14 | $12.85 | $12.86 | $7.27 | 81,712 |
| 2017-11-24 | $13.05 | $13.14 | $13.02 | $13.07 | $7.39 | 22,843 |
| 2017-11-22 | $12.81 | $13.09 | $12.81 | $13.03 | $7.37 | 74,110 |
| 2017-11-21 | $12.90 | $13.04 | $12.80 | $12.83 | $7.26 | 93,734 |
| 2017-11-20 | $12.86 | $12.96 | $12.81 | $12.90 | $7.30 | 67,937 |
| 2017-11-17 | $12.54 | $12.86 | $12.50 | $12.85 | $7.27 | 90,796 |
| 2017-11-16 | $12.65 | $12.75 | $12.55 | $12.56 | $7.10 | 116,893 |
| 2017-11-15 | $12.76 | $12.84 | $12.64 | $12.64 | $7.15 | 73,715 |
| 2017-11-14 | $12.70 | $12.87 | $12.70 | $12.78 | $7.23 | 62,122 |
| 2017-11-13 | $12.69 | $12.79 | $12.60 | $12.74 | $7.20 | 73,987 |
| 2017-11-10 | $12.83 | $12.92 | $12.73 | $12.74 | $7.20 | 122,545 |
| 2017-11-09 | $12.90 | $12.99 | $12.77 | $12.86 | $7.27 | 93,690 |
| 2017-11-08 | $12.90 | $13.01 | $12.83 | $12.93 | $7.31 | 97,258 |
| 2017-11-07 | $12.66 | $12.95 | $12.66 | $12.91 | $7.30 | 104,512 |
| 2017-11-06 | $13.10 | $13.10 | $12.71 | $12.72 | $7.19 | 170,098 |
| 2017-11-03 | $13.18 | $13.18 | $12.66 | $13.03 | $7.37 | 257,484 |
| 2017-11-02 | $13.39 | $13.45 | $13.25 | $13.28 | $7.51 | 110,463 |
| 2017-11-01 | $13.40 | $13.50 | $13.35 | $13.41 | $7.58 | 76,693 |
| 2017-10-31 | $13.55 | $13.60 | $13.38 | $13.38 | $7.57 | 90,596 |
| 2017-10-30 | $13.70 | $13.73 | $13.51 | $13.54 | $7.66 | 91,636 |
| 2017-10-27 | $13.71 | $13.83 | $13.52 | $13.72 | $7.76 | 126,972 |
| 2017-10-26 | $14.05 | $14.05 | $13.67 | $13.75 | $7.78 | 116,214 |
| 2017-10-25 | $14.25 | $14.27 | $13.92 | $13.98 | $7.91 | 126,846 |
| 2017-10-24 | $14.27 | $14.40 | $14.20 | $14.20 | $8.03 | 48,435 |
| 2017-10-23 | $14.33 | $14.43 | $14.22 | $14.28 | $8.08 | 93,439 |
| 2017-10-20 | $14.50 | $14.51 | $14.32 | $14.33 | $8.10 | 92,827 |
| 2017-10-19 | $14.40 | $14.50 | $14.40 | $14.44 | $8.17 | 41,418 |
| 2017-10-18 | $14.57 | $14.65 | $14.40 | $14.40 | $8.14 | 50,799 |
| 2017-10-17 | $14.35 | $14.62 | $14.35 | $14.52 | $8.21 | 44,179 |
| 2017-10-16 | $14.48 | $14.57 | $14.39 | $14.39 | $8.14 | 68,899 |
| 2017-10-13 | $14.44 | $14.52 | $14.39 | $14.46 | $8.18 | 34,187 |
| 2017-10-12 | $14.50 | $14.51 | $14.41 | $14.42 | $8.16 | 46,677 |
| 2017-10-11 | $14.39 | $14.55 | $14.38 | $14.51 | $8.21 | 48,213 |
| 2017-10-10 | $14.46 | $14.55 | $14.35 | $14.39 | $8.14 | 82,256 |
| 2017-10-09 | $14.49 | $14.52 | $14.42 | $14.43 | $8.16 | 32,585 |
| 2017-10-06 | $14.55 | $14.56 | $14.37 | $14.41 | $8.15 | 47,276 |
| 2017-10-05 | $14.55 | $14.65 | $14.55 | $14.58 | $8.25 | 44,579 |
| 2017-10-04 | $14.46 | $14.57 | $14.46 | $14.52 | $8.21 | 40,001 |
| 2017-10-03 | $14.58 | $14.63 | $14.42 | $14.46 | $8.18 | 92,735 |
| 2017-10-02 | $14.52 | $14.65 | $14.45 | $14.59 | $8.25 | 90,175 |
| 2017-09-29 | $14.46 | $14.63 | $14.46 | $14.52 | $8.21 | 58,433 |
| 2017-09-28 | $14.33 | $14.49 | $14.20 | $14.45 | $8.17 | 125,549 |
| 2017-09-27 | $14.77 | $14.88 | $14.56 | $14.76 | $8.12 | 109,187 |
| 2017-09-26 | $14.78 | $14.95 | $14.67 | $14.76 | $8.12 | 143,850 |
| 2017-09-25 | $14.80 | $14.83 | $14.61 | $14.71 | $8.09 | 178,745 |
| 2017-09-22 | $14.71 | $14.80 | $14.67 | $14.71 | $8.09 | 133,523 |
| 2017-09-21 | $14.73 | $14.80 | $14.65 | $14.67 | $8.07 | 41,540 |
| 2017-09-20 | $14.67 | $14.77 | $14.64 | $14.67 | $8.07 | 71,014 |
| 2017-09-19 | $14.66 | $14.75 | $14.62 | $14.68 | $8.08 | 72,958 |
| 2017-09-18 | $14.44 | $14.68 | $14.44 | $14.59 | $8.03 | 92,530 |
| 2017-09-15 | $14.51 | $14.59 | $14.39 | $14.43 | $7.94 | 199,484 |
| 2017-09-14 | $14.45 | $14.55 | $14.43 | $14.48 | $7.97 | 90,415 |
| 2017-09-13 | $14.54 | $14.55 | $14.45 | $14.45 | $7.95 | 99,659 |
| 2017-09-12 | $14.40 | $14.55 | $14.40 | $14.44 | $7.95 | 48,628 |
| 2017-09-11 | $14.51 | $14.58 | $14.39 | $14.44 | $7.95 | 96,064 |
| 2017-09-08 | $14.50 | $14.51 | $14.38 | $14.46 | $7.96 | 108,495 |
| 2017-09-07 | $14.57 | $14.59 | $14.50 | $14.52 | $7.99 | 54,997 |
| 2017-09-06 | $14.52 | $14.64 | $14.51 | $14.55 | $8.01 | 56,631 |
| 2017-09-05 | $14.68 | $14.72 | $14.51 | $14.55 | $8.01 | 71,225 |
| 2017-09-01 | $14.67 | $14.73 | $14.62 | $14.71 | $8.09 | 61,857 |
| 2017-08-31 | $14.50 | $14.67 | $14.50 | $14.63 | $8.05 | 70,593 |
| 2017-08-30 | $14.47 | $14.57 | $14.47 | $14.52 | $7.99 | 45,680 |
| 2017-08-29 | $14.58 | $14.68 | $14.46 | $14.47 | $7.96 | 70,906 |
| 2017-08-28 | $14.65 | $14.68 | $14.44 | $14.62 | $8.05 | 97,497 |
| 2017-08-25 | $14.65 | $14.65 | $14.55 | $14.65 | $8.06 | 74,828 |
| 2017-08-24 | $14.64 | $14.68 | $14.59 | $14.63 | $8.05 | 91,276 |
| 2017-08-23 | $14.58 | $14.74 | $14.58 | $14.59 | $8.03 | 44,326 |
| 2017-08-22 | $14.60 | $14.70 | $14.52 | $14.62 | $8.05 | 85,212 |
| 2017-08-21 | $14.60 | $14.65 | $14.47 | $14.59 | $8.03 | 47,807 |
| 2017-08-18 | $14.50 | $14.68 | $14.38 | $14.61 | $8.04 | 77,123 |
| 2017-08-17 | $14.58 | $14.69 | $14.47 | $14.50 | $7.98 | 58,684 |
| 2017-08-16 | $14.66 | $14.74 | $14.54 | $14.61 | $8.04 | 61,764 |
| 2017-08-15 | $14.53 | $14.73 | $14.32 | $14.66 | $8.07 | 111,246 |
| 2017-08-14 | $14.28 | $14.60 | $14.25 | $14.49 | $7.97 | 102,649 |
| 2017-08-11 | $14.00 | $14.30 | $13.44 | $14.23 | $7.83 | 282,782 |
| 2017-08-10 | $14.35 | $14.35 | $14.01 | $14.07 | $7.74 | 205,569 |
| 2017-08-09 | $14.34 | $14.38 | $14.21 | $14.31 | $7.87 | 75,994 |
| 2017-08-08 | $14.32 | $14.49 | $14.25 | $14.35 | $7.90 | 134,302 |
| 2017-08-07 | $14.54 | $14.54 | $14.25 | $14.32 | $7.88 | 158,403 |
| 2017-08-04 | $14.60 | $14.61 | $14.50 | $14.53 | $8.00 | 100,772 |
| 2017-08-03 | $14.75 | $14.75 | $14.54 | $14.58 | $8.02 | 258,325 |
| 2017-08-02 | $14.71 | $14.77 | $14.60 | $14.68 | $8.08 | 248,227 |
| 2017-08-01 | $14.80 | $14.87 | $14.74 | $14.86 | $8.18 | 104,678 |
| 2017-07-31 | $14.75 | $14.84 | $14.68 | $14.83 | $8.16 | 68,378 |
| 2017-07-28 | $14.74 | $14.80 | $14.66 | $14.75 | $8.12 | 103,442 |
| 2017-07-27 | $14.71 | $14.80 | $14.63 | $14.72 | $8.10 | 87,709 |
| 2017-07-26 | $14.70 | $14.78 | $14.67 | $14.70 | $8.09 | 92,715 |
| 2017-07-25 | $14.80 | $14.84 | $14.60 | $14.67 | $8.07 | 112,693 |
| 2017-07-24 | $14.88 | $14.88 | $14.77 | $14.82 | $8.16 | 234,146 |
| 2017-07-21 | $14.67 | $14.97 | $14.60 | $14.88 | $8.19 | 200,776 |
| 2017-07-20 | $14.68 | $14.70 | $14.60 | $14.63 | $8.05 | 82,749 |
| 2017-07-19 | $14.63 | $14.69 | $14.53 | $14.63 | $8.05 | 132,231 |
| 2017-07-18 | $14.95 | $14.95 | $14.55 | $14.61 | $8.04 | 175,227 |
| 2017-07-17 | $14.76 | $14.95 | $14.76 | $14.95 | $8.23 | 137,861 |
| 2017-07-14 | $14.72 | $14.82 | $14.71 | $14.76 | $8.12 | 89,623 |
| 2017-07-13 | $14.87 | $14.87 | $14.60 | $14.69 | $8.08 | 86,385 |
| 2017-07-12 | $14.80 | $14.93 | $14.76 | $14.87 | $8.18 | 90,640 |
| 2017-07-11 | $14.74 | $14.85 | $14.50 | $14.77 | $8.13 | 187,597 |
| 2017-07-10 | $14.74 | $14.74 | $14.58 | $14.74 | $8.11 | 166,121 |
| 2017-07-07 | $14.65 | $14.74 | $14.55 | $14.69 | $8.08 | 97,779 |
| 2017-07-06 | $14.74 | $14.75 | $14.56 | $14.75 | $8.12 | 749,818 |
| 2017-07-05 | $14.82 | $14.82 | $14.65 | $14.75 | $8.12 | 125,603 |
| 2017-07-03 | $14.61 | $14.83 | $14.57 | $14.80 | $8.14 | 103,243 |
| 2017-06-30 | $14.82 | $14.82 | $14.54 | $14.66 | $8.07 | 137,414 |
| 2017-06-29 | $14.79 | $14.87 | $14.58 | $14.78 | $8.13 | 239,976 |
| 2017-06-28 | $15.00 | $15.04 | $14.76 | $14.86 | $8.18 | 188,680 |
| 2017-06-27 | $15.52 | $15.52 | $15.29 | $15.40 | $8.25 | 270,774 |
| 2017-06-26 | $15.65 | $15.69 | $15.51 | $15.52 | $8.32 | 319,972 |
| 2017-06-23 | $15.24 | $15.74 | $15.23 | $15.65 | $8.39 | 1,205,078 |
| 2017-06-22 | $15.18 | $15.29 | $15.17 | $15.23 | $8.16 | 112,867 |
| 2017-06-21 | $15.34 | $15.38 | $15.11 | $15.18 | $8.13 | 143,691 |
| 2017-06-20 | $15.40 | $15.40 | $15.20 | $15.32 | $8.21 | 88,140 |
| 2017-06-19 | $15.40 | $15.56 | $15.20 | $15.35 | $8.23 | 213,523 |
| 2017-06-16 | $15.07 | $15.36 | $15.04 | $15.35 | $8.23 | 476,469 |
| 2017-06-15 | $14.72 | $15.04 | $14.72 | $15.04 | $8.06 | 207,245 |
| 2017-06-14 | $14.83 | $14.87 | $14.73 | $14.86 | $7.96 | 187,026 |
| 2017-06-13 | $14.74 | $14.82 | $14.64 | $14.74 | $7.90 | 129,960 |
| 2017-06-12 | $14.67 | $14.81 | $14.65 | $14.76 | $7.91 | 155,551 |
| 2017-06-09 | $14.56 | $14.70 | $14.56 | $14.67 | $7.86 | 107,207 |
| 2017-06-08 | $14.57 | $14.69 | $14.56 | $14.59 | $7.82 | 133,509 |
| 2017-06-07 | $14.60 | $14.62 | $14.52 | $14.57 | $7.81 | 73,908 |
| 2017-06-06 | $14.62 | $14.65 | $14.51 | $14.54 | $7.79 | 109,046 |
| 2017-06-05 | $14.65 | $14.66 | $14.50 | $14.61 | $7.83 | 151,987 |
| 2017-06-02 | $14.60 | $14.65 | $14.51 | $14.64 | $7.85 | 195,690 |
| 2017-06-01 | $14.38 | $14.57 | $14.29 | $14.56 | $7.80 | 176,550 |
| 2017-05-31 | $14.49 | $14.49 | $14.20 | $14.39 | $7.71 | 182,955 |
| 2017-05-30 | $14.54 | $14.57 | $14.35 | $14.48 | $7.76 | 213,747 |
| 2017-05-26 | $14.56 | $14.57 | $14.41 | $14.54 | $7.79 | 128,850 |
| 2017-05-25 | $14.54 | $14.56 | $14.41 | $14.50 | $7.77 | 167,063 |
| 2017-05-24 | $14.50 | $14.56 | $14.43 | $14.50 | $7.77 | 300,562 |
| 2017-05-23 | $14.48 | $14.50 | $14.37 | $14.50 | $7.77 | 133,723 |
| 2017-05-22 | $14.43 | $14.50 | $14.33 | $14.43 | $7.73 | 153,632 |
| 2017-05-19 | $14.30 | $14.46 | $14.14 | $14.30 | $7.66 | 370,415 |
| 2017-05-18 | $14.40 | $14.50 | $14.29 | $14.29 | $7.66 | 162,359 |
| 2017-05-17 | $14.18 | $14.43 | $14.17 | $14.41 | $7.72 | 327,294 |
| 2017-05-16 | $14.30 | $14.45 | $13.95 | $14.16 | $7.59 | 456,683 |
| 2017-05-15 | $14.50 | $14.50 | $14.30 | $14.39 | $7.71 | 203,592 |
| 2017-05-12 | $14.42 | $14.50 | $14.33 | $14.38 | $7.71 | 271,126 |
| 2017-05-11 | $14.45 | $14.50 | $14.32 | $14.42 | $7.73 | 397,956 |
| 2017-05-10 | $14.28 | $14.53 | $14.20 | $14.50 | $7.77 | 1,739,793 |
| 2017-05-09 | $15.69 | $15.69 | $15.25 | $15.32 | $8.21 | 49,955 |
| 2017-05-08 | $15.39 | $15.65 | $15.33 | $15.61 | $8.37 | 84,012 |
| 2017-05-05 | $14.95 | $15.33 | $14.86 | $15.33 | $8.22 | 64,501 |
| 2017-05-04 | $15.24 | $15.27 | $14.92 | $15.00 | $8.04 | 66,628 |
| 2017-05-03 | $14.70 | $15.27 | $14.70 | $15.24 | $8.17 | 75,787 |
| 2017-05-02 | $15.26 | $15.26 | $15.03 | $15.14 | $8.11 | 42,020 |
| 2017-05-01 | $15.12 | $15.25 | $15.11 | $15.18 | $8.13 | 22,704 |
| 2017-04-28 | $15.39 | $15.39 | $15.10 | $15.10 | $8.09 | 27,228 |
| 2017-04-27 | $15.49 | $15.49 | $15.24 | $15.37 | $8.24 | 56,924 |
| 2017-04-26 | $15.28 | $15.48 | $15.17 | $15.38 | $8.24 | 76,714 |
| 2017-04-25 | $15.14 | $15.27 | $15.11 | $15.26 | $8.18 | 56,164 |
| 2017-04-24 | $15.12 | $15.14 | $14.94 | $15.14 | $8.11 | 31,227 |
| 2017-04-21 | $14.92 | $15.08 | $14.84 | $15.07 | $8.08 | 49,782 |
| 2017-04-20 | $14.90 | $15.02 | $14.84 | $14.94 | $8.01 | 52,776 |
| 2017-04-19 | $14.96 | $14.99 | $14.85 | $14.93 | $8.00 | 45,963 |
| 2017-04-18 | $14.78 | $14.95 | $14.74 | $14.95 | $8.01 | 38,769 |
| 2017-04-17 | $14.72 | $14.88 | $14.72 | $14.86 | $7.96 | 33,807 |
| 2017-04-13 | $14.72 | $14.77 | $14.70 | $14.70 | $7.88 | 21,292 |
| 2017-04-12 | $14.79 | $14.84 | $14.40 | $14.68 | $7.87 | 57,431 |
| 2017-04-11 | $14.71 | $14.85 | $14.69 | $14.80 | $7.93 | 33,996 |
| 2017-04-10 | $14.65 | $14.76 | $14.60 | $14.65 | $7.85 | 196,393 |
| 2017-04-07 | $14.75 | $14.78 | $14.66 | $14.67 | $7.86 | 16,294 |
| 2017-04-06 | $14.65 | $14.75 | $14.62 | $14.75 | $7.90 | 11,221 |
| 2017-04-05 | $14.71 | $14.77 | $14.65 | $14.65 | $7.85 | 55,266 |
| 2017-04-04 | $14.72 | $14.77 | $14.64 | $14.71 | $7.88 | 15,440 |
| 2017-04-03 | $14.65 | $14.72 | $14.60 | $14.71 | $7.88 | 49,260 |
| 2017-03-31 | $14.51 | $14.66 | $14.49 | $14.66 | $7.86 | 32,511 |
| 2017-03-30 | $14.61 | $14.63 | $14.43 | $14.53 | $7.79 | 27,799 |
| 2017-03-29 | $14.40 | $14.62 | $14.10 | $14.61 | $7.83 | 73,856 |
| 2017-03-28 | $14.78 | $14.82 | $14.68 | $14.79 | $7.71 | 44,346 |
| 2017-03-27 | $14.54 | $14.80 | $14.52 | $14.77 | $7.70 | 33,535 |
| 2017-03-24 | $14.73 | $14.75 | $14.60 | $14.62 | $7.63 | 32,393 |
| 2017-03-23 | $14.54 | $14.84 | $14.54 | $14.70 | $7.67 | 62,931 |
| 2017-03-22 | $14.57 | $14.59 | $14.34 | $14.52 | $7.57 | 37,268 |
| 2017-03-21 | $14.56 | $14.59 | $14.45 | $14.46 | $7.54 | 41,494 |
| 2017-03-20 | $14.68 | $14.68 | $14.36 | $14.51 | $7.57 | 28,710 |
| 2017-03-17 | $14.41 | $14.62 | $14.29 | $14.60 | $7.62 | 73,025 |
| 2017-03-16 | $14.24 | $14.40 | $14.20 | $14.37 | $7.50 | 27,696 |
| 2017-03-15 | $14.04 | $14.35 | $14.04 | $14.27 | $7.44 | 15,322 |
| 2017-03-14 | $14.05 | $14.10 | $14.01 | $14.02 | $7.31 | 13,409 |
| 2017-03-13 | $14.12 | $14.26 | $14.00 | $14.15 | $7.38 | 22,914 |
| 2017-03-10 | $13.97 | $14.12 | $13.95 | $14.04 | $7.32 | 32,649 |
| 2017-03-09 | $13.86 | $14.05 | $13.70 | $13.79 | $7.19 | 62,355 |
| 2017-03-08 | $14.30 | $14.30 | $13.98 | $13.98 | $7.29 | 51,537 |
| 2017-03-07 | $14.39 | $14.39 | $14.27 | $14.27 | $7.44 | 35,471 |
| 2017-03-06 | $14.49 | $14.49 | $14.29 | $14.29 | $7.45 | 33,606 |
| 2017-03-03 | $14.38 | $14.48 | $14.26 | $14.47 | $7.55 | 27,122 |
| 2017-03-02 | $14.67 | $14.67 | $14.42 | $14.48 | $7.55 | 68,885 |
| 2017-03-01 | $14.59 | $14.80 | $14.51 | $14.66 | $7.65 | 48,611 |
| 2017-02-28 | $14.53 | $14.63 | $14.52 | $14.59 | $7.61 | 22,972 |
| 2017-02-27 | $14.61 | $14.63 | $14.54 | $14.56 | $7.59 | 31,248 |
| 2017-02-24 | $14.50 | $14.63 | $14.45 | $14.61 | $7.62 | 37,348 |
| 2017-02-23 | $14.47 | $14.60 | $14.43 | $14.57 | $7.60 | 49,705 |
| 2017-02-22 | $14.51 | $14.53 | $14.43 | $14.46 | $7.54 | 33,491 |
| 2017-02-21 | $14.38 | $14.59 | $14.38 | $14.55 | $7.59 | 39,537 |
| 2017-02-17 | $14.39 | $14.39 | $14.27 | $14.38 | $7.50 | 68,997 |
| 2017-02-16 | $13.96 | $14.42 | $13.96 | $14.39 | $7.51 | 78,077 |
| 2017-02-15 | $14.07 | $14.09 | $13.87 | $13.99 | $7.30 | 31,391 |
| 2017-02-14 | $14.04 | $14.05 | $13.91 | $14.05 | $7.33 | 30,725 |
| 2017-02-13 | $14.01 | $14.05 | $13.90 | $14.04 | $7.32 | 41,236 |
| 2017-02-10 | $13.25 | $13.97 | $13.25 | $13.96 | $7.28 | 104,066 |
| 2017-02-09 | $13.03 | $13.19 | $13.02 | $13.19 | $6.88 | 24,819 |
| 2017-02-08 | $13.05 | $13.08 | $13.00 | $13.02 | $6.79 | 12,716 |
| 2017-02-07 | $13.13 | $13.17 | $13.03 | $13.05 | $6.81 | 9,909 |
| 2017-02-06 | $13.08 | $13.13 | $13.03 | $13.07 | $6.82 | 28,718 |
| 2017-02-03 | $12.98 | $13.09 | $12.98 | $13.03 | $6.80 | 14,846 |
| 2017-02-02 | $12.98 | $13.02 | $12.94 | $12.97 | $6.77 | 14,250 |
| 2017-02-01 | $13.07 | $13.10 | $12.96 | $12.98 | $6.77 | 22,833 |
| 2017-01-31 | $13.01 | $13.05 | $12.80 | $13.03 | $6.80 | 23,590 |
| 2017-01-30 | $13.15 | $13.15 | $13.00 | $13.03 | $6.80 | 41,185 |
| 2017-01-27 | $13.09 | $13.14 | $13.07 | $13.12 | $6.84 | 12,774 |
| 2017-01-26 | $13.25 | $13.25 | $13.00 | $13.16 | $6.86 | 28,880 |
| 2017-01-25 | $13.30 | $13.30 | $13.15 | $13.20 | $6.89 | 17,962 |
| 2017-01-24 | $13.31 | $13.31 | $13.15 | $13.25 | $6.91 | 10,506 |
| 2017-01-23 | $13.15 | $13.29 | $13.12 | $13.27 | $6.92 | 29,901 |
| 2017-01-20 | $13.05 | $13.20 | $13.02 | $13.19 | $6.88 | 10,544 |
| 2017-01-19 | $13.09 | $13.09 | $13.00 | $13.02 | $6.79 | 17,516 |
| 2017-01-18 | $13.11 | $13.24 | $13.00 | $13.09 | $6.83 | 16,505 |
| 2017-01-17 | $13.12 | $13.17 | $13.06 | $13.08 | $6.82 | 27,473 |
| 2017-01-13 | $13.06 | $13.10 | $12.96 | $13.06 | $6.81 | 18,849 |
| 2017-01-12 | $13.22 | $13.22 | $12.97 | $12.99 | $6.78 | 19,257 |
| 2017-01-11 | $13.17 | $13.30 | $13.10 | $13.15 | $6.86 | 31,672 |
| 2017-01-10 | $13.15 | $13.20 | $13.12 | $13.15 | $6.86 | 24,420 |
| 2017-01-09 | $13.22 | $13.29 | $13.18 | $13.21 | $6.89 | 22,960 |
| 2017-01-06 | $13.34 | $13.35 | $13.21 | $13.23 | $6.90 | 19,181 |
| 2017-01-05 | $13.28 | $13.35 | $13.25 | $13.34 | $6.96 | 25,390 |
| 2017-01-04 | $13.25 | $13.41 | $13.17 | $13.31 | $6.94 | 38,292 |
| 2017-01-03 | $13.00 | $13.18 | $12.99 | $13.17 | $6.87 | 41,623 |
| 2016-12-30 | $13.13 | $13.14 | $12.95 | $13.01 | $6.79 | 20,818 |
| 2016-12-29 | $13.03 | $13.20 | $13.02 | $13.17 | $6.87 | 28,220 |
| 2016-12-28 | $12.90 | $13.09 | $12.87 | $13.03 | $6.80 | 54,697 |
| 2016-12-27 | $13.35 | $13.48 | $13.22 | $13.42 | $6.79 | 73,326 |
| 2016-12-23 | $13.43 | $13.43 | $13.20 | $13.29 | $6.73 | 49,886 |
| 2016-12-22 | $13.42 | $13.49 | $13.30 | $13.40 | $6.78 | 22,708 |
| 2016-12-21 | $13.60 | $13.60 | $13.40 | $13.42 | $6.79 | 30,185 |
| 2016-12-20 | $13.62 | $13.76 | $13.41 | $13.49 | $6.83 | 28,030 |
| 2016-12-19 | $13.50 | $13.71 | $13.47 | $13.70 | $6.93 | 19,278 |
| 2016-12-16 | $13.06 | $13.54 | $13.06 | $13.49 | $6.83 | 57,495 |
| 2016-12-15 | $13.26 | $13.28 | $13.00 | $13.04 | $6.60 | 61,400 |
| 2016-12-14 | $13.36 | $13.58 | $13.26 | $13.35 | $6.76 | 39,130 |
| 2016-12-13 | $13.66 | $13.70 | $13.33 | $13.43 | $6.80 | 22,455 |
| 2016-12-12 | $13.84 | $13.90 | $13.66 | $13.70 | $6.93 | 17,397 |
| 2016-12-09 | $13.79 | $13.92 | $13.75 | $13.92 | $7.04 | 26,621 |
| 2016-12-08 | $13.52 | $13.90 | $13.52 | $13.84 | $7.00 | 35,807 |
| 2016-12-07 | $13.52 | $13.92 | $13.52 | $13.62 | $6.89 | 99,999 |
| 2016-12-06 | $13.46 | $13.73 | $13.44 | $13.62 | $6.89 | 46,762 |
| 2016-12-05 | $13.09 | $13.54 | $13.09 | $13.54 | $6.85 | 24,259 |
| 2016-12-02 | $13.11 | $13.27 | $12.96 | $13.04 | $6.60 | 45,406 |
| 2016-12-01 | $13.30 | $13.44 | $12.80 | $13.08 | $6.62 | 77,945 |
| 2016-11-30 | $13.59 | $13.59 | $13.32 | $13.37 | $6.77 | 43,536 |
| 2016-11-29 | $13.39 | $13.70 | $13.39 | $13.65 | $6.91 | 51,938 |
| 2016-11-28 | $13.30 | $13.49 | $13.30 | $13.44 | $6.80 | 46,265 |
| 2016-11-25 | $13.10 | $13.43 | $13.10 | $13.43 | $6.80 | 34,513 |
| 2016-11-23 | $13.37 | $13.37 | $13.09 | $13.10 | $6.63 | 36,893 |
| 2016-11-22 | $13.06 | $13.37 | $13.03 | $13.37 | $6.77 | 280,901 |
| 2016-11-21 | $12.73 | $13.23 | $12.73 | $13.05 | $6.60 | 89,159 |
| 2016-11-18 | $12.64 | $12.81 | $12.54 | $12.78 | $6.47 | 45,738 |
| 2016-11-17 | $12.63 | $12.72 | $12.61 | $12.69 | $6.42 | 22,029 |
| 2016-11-16 | $12.59 | $12.71 | $12.55 | $12.60 | $6.38 | 29,576 |
| 2016-11-15 | $12.42 | $12.61 | $12.35 | $12.56 | $6.36 | 28,213 |
| 2016-11-14 | $12.48 | $12.50 | $12.41 | $12.41 | $6.28 | 27,398 |
| 2016-11-11 | $12.32 | $12.50 | $12.29 | $12.46 | $6.31 | 26,275 |
| 2016-11-10 | $12.63 | $12.63 | $12.32 | $12.38 | $6.27 | 61,514 |
| 2016-11-09 | $12.55 | $12.65 | $12.42 | $12.63 | $6.39 | 45,886 |
| 2016-11-08 | $12.49 | $12.65 | $12.47 | $12.61 | $6.38 | 41,706 |
| 2016-11-07 | $12.39 | $12.51 | $12.36 | $12.47 | $6.31 | 60,364 |
| 2016-11-04 | $12.38 | $12.49 | $12.36 | $12.38 | $6.27 | 62,777 |
| 2016-11-03 | $12.35 | $12.54 | $12.35 | $12.38 | $6.27 | 47,871 |
| 2016-11-02 | $12.35 | $12.50 | $12.26 | $12.34 | $6.24 | 43,825 |
| 2016-11-01 | $12.44 | $12.51 | $12.30 | $12.35 | $6.25 | 45,614 |
| 2016-10-31 | $12.50 | $12.60 | $12.37 | $12.58 | $6.37 | 47,420 |
| 2016-10-28 | $12.47 | $12.52 | $12.36 | $12.50 | $6.33 | 39,133 |
| 2016-10-27 | $12.59 | $12.63 | $12.41 | $12.47 | $6.31 | 42,514 |
| 2016-10-26 | $12.81 | $12.87 | $12.50 | $12.58 | $6.37 | 70,699 |
| 2016-10-25 | $12.66 | $12.83 | $12.54 | $12.81 | $6.48 | 93,070 |
| 2016-10-24 | $12.54 | $12.69 | $12.54 | $12.66 | $6.41 | 44,449 |
| 2016-10-21 | $12.47 | $12.60 | $12.47 | $12.52 | $6.34 | 32,388 |
| 2016-10-20 | $12.54 | $12.59 | $12.51 | $12.58 | $6.37 | 13,746 |
| 2016-10-19 | $12.52 | $12.59 | $12.50 | $12.53 | $6.34 | 25,231 |
| 2016-10-18 | $12.43 | $12.57 | $12.43 | $12.49 | $6.32 | 20,038 |
| 2016-10-17 | $12.51 | $12.56 | $12.41 | $12.45 | $6.30 | 22,756 |
| 2016-10-14 | $12.55 | $12.59 | $12.44 | $12.51 | $6.33 | 19,324 |
| 2016-10-13 | $12.62 | $12.72 | $12.51 | $12.55 | $6.35 | 32,236 |
| 2016-10-12 | $12.57 | $12.74 | $12.51 | $12.66 | $6.41 | 21,929 |
| 2016-10-11 | $12.55 | $12.59 | $12.45 | $12.54 | $6.35 | 26,539 |
| 2016-10-10 | $12.41 | $12.61 | $12.41 | $12.57 | $6.36 | 25,920 |
| 2016-10-07 | $12.35 | $12.47 | $12.21 | $12.46 | $6.31 | 29,741 |
| 2016-10-06 | $12.38 | $12.38 | $12.24 | $12.27 | $6.21 | 27,929 |
| 2016-10-05 | $12.47 | $12.53 | $12.34 | $12.35 | $6.25 | 42,303 |
| 2016-10-04 | $12.77 | $12.77 | $12.22 | $12.44 | $6.30 | 107,205 |
| 2016-10-03 | $13.00 | $13.00 | $12.74 | $12.78 | $6.47 | 28,263 |
| 2016-09-30 | $12.96 | $13.03 | $12.95 | $12.98 | $6.57 | 24,598 |
| 2016-09-29 | $12.95 | $13.07 | $12.84 | $12.99 | $6.57 | 34,172 |
| 2016-09-28 | $13.00 | $13.07 | $12.88 | $13.02 | $6.59 | 28,120 |
| 2016-09-27 | $13.38 | $13.45 | $13.31 | $13.37 | $6.56 | 59,433 |
| 2016-09-26 | $13.44 | $13.56 | $13.35 | $13.38 | $6.57 | 61,230 |
| 2016-09-23 | $13.37 | $13.55 | $13.23 | $13.45 | $6.60 | 58,903 |
| 2016-09-22 | $13.41 | $13.52 | $13.36 | $13.47 | $6.61 | 68,016 |
| 2016-09-21 | $13.32 | $13.43 | $13.22 | $13.38 | $6.57 | 64,992 |
| 2016-09-20 | $13.43 | $13.44 | $13.28 | $13.28 | $6.52 | 35,282 |
| 2016-09-19 | $13.26 | $13.41 | $13.26 | $13.35 | $6.55 | 36,902 |
| 2016-09-16 | $13.26 | $13.35 | $13.06 | $13.26 | $6.51 | 70,544 |
| 2016-09-15 | $13.12 | $13.44 | $13.12 | $13.34 | $6.55 | 33,774 |
| 2016-09-14 | $13.18 | $13.40 | $13.18 | $13.27 | $6.52 | 35,536 |
| 2016-09-13 | $13.25 | $13.34 | $13.14 | $13.19 | $6.48 | 12,747 |
| 2016-09-12 | $13.21 | $13.41 | $13.09 | $13.30 | $6.53 | 54,980 |
| 2016-09-09 | $13.79 | $13.90 | $13.14 | $13.21 | $6.49 | 77,283 |
| 2016-09-08 | $13.79 | $13.90 | $13.78 | $13.88 | $6.81 | 16,419 |
| 2016-09-07 | $13.93 | $14.07 | $13.80 | $13.83 | $6.79 | 28,130 |
| 2016-09-06 | $13.99 | $14.03 | $13.91 | $13.93 | $6.84 | 17,017 |
| 2016-09-02 | $13.61 | $14.06 | $13.61 | $14.01 | $6.88 | 48,875 |
| 2016-09-01 | $13.56 | $13.64 | $13.45 | $13.57 | $6.66 | 45,802 |
| 2016-08-31 | $13.50 | $13.56 | $13.41 | $13.54 | $6.65 | 25,130 |
| 2016-08-30 | $13.35 | $13.50 | $13.35 | $13.44 | $6.60 | 22,009 |
| 2016-08-29 | $13.47 | $13.59 | $13.35 | $13.37 | $6.56 | 15,758 |
| 2016-08-26 | $13.59 | $13.66 | $13.37 | $13.43 | $6.59 | 24,064 |
| 2016-08-25 | $13.61 | $13.72 | $13.58 | $13.62 | $6.69 | 12,097 |
| 2016-08-24 | $13.60 | $13.70 | $13.55 | $13.62 | $6.69 | 18,677 |
| 2016-08-23 | $13.46 | $13.69 | $13.46 | $13.67 | $6.71 | 63,092 |
| 2016-08-22 | $13.42 | $13.54 | $13.41 | $13.48 | $6.62 | 17,963 |
| 2016-08-19 | $13.43 | $13.53 | $13.39 | $13.48 | $6.62 | 25,668 |
| 2016-08-18 | $13.56 | $13.73 | $13.49 | $13.49 | $6.62 | 46,655 |
| 2016-08-17 | $13.70 | $13.72 | $13.52 | $13.63 | $6.69 | 35,376 |
| 2016-08-16 | $13.85 | $13.85 | $13.67 | $13.71 | $6.73 | 29,333 |
| 2016-08-15 | $13.98 | $13.98 | $13.81 | $13.84 | $6.80 | 31,821 |
| 2016-08-12 | $13.94 | $13.94 | $13.78 | $13.88 | $6.81 | 18,276 |
| 2016-08-11 | $13.79 | $13.92 | $13.75 | $13.85 | $6.80 | 36,620 |
| 2016-08-10 | $13.98 | $14.00 | $13.84 | $13.88 | $6.81 | 28,607 |
| 2016-08-09 | $13.84 | $13.99 | $13.79 | $13.90 | $6.82 | 34,862 |
| 2016-08-08 | $13.99 | $14.02 | $13.82 | $13.83 | $6.79 | 29,682 |
| 2016-08-05 | $13.82 | $14.00 | $13.81 | $13.92 | $6.83 | 23,051 |
| 2016-08-04 | $14.00 | $14.08 | $13.67 | $13.84 | $6.80 | 46,268 |
| 2016-08-03 | $14.09 | $14.12 | $13.80 | $14.00 | $6.87 | 42,100 |
| 2016-08-02 | $14.38 | $14.40 | $14.23 | $14.29 | $7.02 | 48,734 |
| 2016-08-01 | $14.13 | $14.43 | $14.12 | $14.43 | $7.08 | 76,152 |
| 2016-07-29 | $14.06 | $14.28 | $14.06 | $14.14 | $6.94 | 21,540 |
| 2016-07-28 | $14.00 | $14.14 | $13.93 | $14.10 | $6.92 | 37,360 |
| 2016-07-27 | $13.91 | $14.09 | $13.89 | $13.96 | $6.85 | 21,177 |
| 2016-07-26 | $13.96 | $14.00 | $13.91 | $13.94 | $6.84 | 22,253 |
| 2016-07-25 | $13.91 | $13.98 | $13.88 | $13.93 | $6.84 | 12,936 |
| 2016-07-22 | $13.80 | $13.97 | $13.80 | $13.89 | $6.82 | 43,268 |
| 2016-07-21 | $13.73 | $13.94 | $13.73 | $13.84 | $6.80 | 27,303 |
| 2016-07-20 | $13.68 | $13.82 | $13.62 | $13.75 | $6.75 | 28,501 |
| 2016-07-19 | $13.43 | $13.67 | $13.43 | $13.65 | $6.70 | 37,153 |
| 2016-07-18 | $13.31 | $13.48 | $13.25 | $13.47 | $6.61 | 22,568 |
| 2016-07-15 | $13.25 | $13.31 | $13.21 | $13.24 | $6.50 | 30,681 |
| 2016-07-14 | $13.19 | $13.25 | $13.14 | $13.25 | $6.51 | 54,904 |
| 2016-07-13 | $13.08 | $13.23 | $13.05 | $13.16 | $6.46 | 25,367 |
| 2016-07-12 | $13.06 | $13.08 | $13.02 | $13.08 | $6.42 | 42,507 |
| 2016-07-11 | $12.86 | $13.07 | $12.85 | $13.06 | $6.41 | 42,158 |
| 2016-07-08 | $12.99 | $13.03 | $12.86 | $12.98 | $6.37 | 51,171 |
| 2016-07-07 | $13.00 | $13.09 | $12.91 | $12.94 | $6.35 | 22,431 |
| 2016-07-06 | $13.06 | $13.08 | $12.98 | $13.04 | $6.40 | 44,279 |
| 2016-07-05 | $13.19 | $13.22 | $13.01 | $13.06 | $6.41 | 37,981 |
| 2016-07-01 | $13.15 | $13.25 | $12.99 | $13.23 | $6.50 | 37,302 |
| 2016-06-30 | $12.96 | $13.09 | $12.88 | $13.06 | $6.41 | 55,511 |
| 2016-06-29 | $13.10 | $13.12 | $12.91 | $12.96 | $6.36 | 25,273 |
| 2016-06-28 | $12.83 | $13.11 | $12.67 | $13.10 | $6.43 | 62,541 |
| 2016-06-27 | $13.20 | $13.20 | $12.90 | $12.97 | $6.18 | 59,353 |
| 2016-06-24 | $13.23 | $13.30 | $13.03 | $13.22 | $6.30 | 44,554 |
| 2016-06-23 | $13.11 | $13.28 | $13.08 | $13.20 | $6.29 | 51,010 |
| 2016-06-22 | $13.10 | $13.12 | $13.06 | $13.08 | $6.23 | 32,694 |
| 2016-06-21 | $13.30 | $13.30 | $13.03 | $13.06 | $6.22 | 56,337 |
| 2016-06-20 | $13.12 | $13.24 | $13.11 | $13.13 | $6.26 | 25,366 |
| 2016-06-17 | $13.05 | $13.10 | $13.01 | $13.10 | $6.24 | 47,178 |
| 2016-06-16 | $12.90 | $13.03 | $12.86 | $13.00 | $6.19 | 18,868 |
| 2016-06-15 | $12.92 | $13.00 | $12.80 | $12.93 | $6.16 | 22,728 |
| 2016-06-14 | $12.99 | $13.00 | $12.96 | $12.98 | $6.18 | 12,864 |
| 2016-06-13 | $13.05 | $13.13 | $12.98 | $12.99 | $6.19 | 17,095 |
| 2016-06-10 | $12.97 | $13.07 | $12.97 | $13.07 | $6.23 | 23,288 |
| 2016-06-09 | $12.95 | $13.00 | $12.94 | $12.97 | $6.18 | 36,930 |
| 2016-06-08 | $12.95 | $13.00 | $12.95 | $12.97 | $6.18 | 33,811 |
| 2016-06-07 | $12.95 | $13.01 | $12.95 | $12.99 | $6.19 | 22,044 |
| 2016-06-06 | $13.05 | $13.05 | $12.96 | $12.96 | $6.17 | 25,040 |
| 2016-06-03 | $13.02 | $13.15 | $12.95 | $12.98 | $6.18 | 18,624 |
| 2016-06-02 | $13.03 | $13.06 | $12.94 | $12.96 | $6.17 | 32,705 |
| 2016-06-01 | $12.98 | $13.04 | $12.97 | $12.97 | $6.18 | 25,902 |
| 2016-05-31 | $13.08 | $13.10 | $12.99 | $12.99 | $6.19 | 10,697 |
| 2016-05-27 | $12.98 | $13.06 | $12.90 | $13.04 | $6.21 | 10,101 |
| 2016-05-26 | $13.10 | $13.19 | $13.00 | $13.05 | $6.22 | 7,030 |
| 2016-05-25 | $13.04 | $13.19 | $12.99 | $13.07 | $6.23 | 17,406 |
| 2016-05-24 | $12.97 | $13.11 | $12.97 | $13.08 | $6.23 | 26,505 |
| 2016-05-23 | $12.96 | $13.02 | $12.90 | $12.97 | $6.18 | 10,857 |
| 2016-05-20 | $12.79 | $12.91 | $12.68 | $12.88 | $6.14 | 16,974 |
| 2016-05-19 | $12.74 | $12.76 | $12.50 | $12.71 | $6.06 | 40,363 |
| 2016-05-18 | $13.10 | $13.10 | $12.70 | $12.74 | $6.07 | 35,220 |
| 2016-05-17 | $13.10 | $13.24 | $13.04 | $13.07 | $6.23 | 20,959 |
| 2016-05-16 | $13.00 | $13.14 | $12.97 | $13.13 | $6.26 | 28,373 |
| 2016-05-13 | $13.05 | $13.05 | $12.92 | $12.97 | $6.18 | 18,927 |
| 2016-05-12 | $13.03 | $13.03 | $12.91 | $12.98 | $6.18 | 13,353 |
| 2016-05-11 | $12.90 | $13.00 | $12.80 | $13.00 | $6.19 | 21,583 |
| 2016-05-10 | $12.92 | $12.93 | $12.84 | $12.87 | $6.13 | 19,851 |
| 2016-05-09 | $12.58 | $12.83 | $12.58 | $12.80 | $6.10 | 27,125 |
| 2016-05-06 | $12.40 | $12.63 | $12.40 | $12.59 | $6.00 | 26,330 |
| 2016-05-05 | $12.31 | $12.57 | $12.31 | $12.39 | $5.90 | 20,219 |
| 2016-05-04 | $12.10 | $12.40 | $12.10 | $12.38 | $5.90 | 34,867 |
| 2016-05-03 | $12.15 | $12.22 | $12.12 | $12.13 | $5.78 | 17,964 |
| 2016-05-02 | $12.25 | $12.35 | $12.22 | $12.25 | $5.84 | 11,771 |
| 2016-04-29 | $12.29 | $12.33 | $12.22 | $12.27 | $5.85 | 14,031 |
| 2016-04-28 | $12.28 | $12.30 | $12.25 | $12.26 | $5.84 | 13,554 |
| 2016-04-27 | $12.25 | $12.30 | $12.25 | $12.30 | $5.86 | 13,152 |
| 2016-04-26 | $12.30 | $12.30 | $12.11 | $12.25 | $5.84 | 43,049 |
| 2016-04-25 | $12.28 | $12.29 | $12.20 | $12.21 | $5.82 | 23,344 |
| 2016-04-22 | $12.19 | $12.30 | $12.18 | $12.25 | $5.84 | 9,691 |
| 2016-04-21 | $12.24 | $12.29 | $12.15 | $12.24 | $5.83 | 33,200 |
| 2016-04-20 | $12.33 | $12.37 | $12.25 | $12.29 | $5.86 | 15,344 |
| 2016-04-19 | $12.32 | $12.32 | $12.23 | $12.28 | $5.85 | 14,256 |
| 2016-04-18 | $12.31 | $12.33 | $12.20 | $12.27 | $5.85 | 23,414 |
| 2016-04-15 | $12.32 | $12.40 | $12.29 | $12.31 | $5.86 | 15,856 |
| 2016-04-14 | $12.33 | $12.40 | $12.23 | $12.27 | $5.85 | 9,378 |
| 2016-04-13 | $12.15 | $12.33 | $12.15 | $12.32 | $5.87 | 47,185 |
| 2016-04-12 | $12.00 | $12.17 | $11.94 | $12.10 | $5.76 | 48,534 |
| 2016-04-11 | $11.80 | $12.00 | $11.80 | $11.98 | $5.71 | 37,991 |
| 2016-04-08 | $11.84 | $11.93 | $11.75 | $11.77 | $5.61 | 16,678 |
| 2016-04-07 | $11.76 | $11.84 | $11.72 | $11.79 | $5.62 | 27,432 |
| 2016-04-06 | $11.83 | $11.89 | $11.80 | $11.81 | $5.63 | 13,727 |
| 2016-04-05 | $11.86 | $11.93 | $11.80 | $11.86 | $5.65 | 12,636 |
| 2016-04-04 | $11.89 | $11.95 | $11.80 | $11.83 | $5.64 | 26,708 |
| 2016-04-01 | $11.84 | $12.00 | $11.84 | $11.92 | $5.68 | 12,750 |
| 2016-03-31 | $11.90 | $11.99 | $11.82 | $11.97 | $5.70 | 29,365 |
| 2016-03-30 | $11.95 | $12.08 | $11.90 | $11.90 | $5.67 | 19,978 |
| 2016-03-29 | $11.72 | $12.00 | $11.60 | $11.94 | $5.69 | 36,977 |
| 2016-03-28 | $12.20 | $12.23 | $12.02 | $12.16 | $5.58 | 63,500 |
| 2016-03-24 | $12.04 | $12.19 | $11.92 | $12.15 | $5.58 | 54,798 |
| 2016-03-23 | $12.29 | $12.33 | $12.06 | $12.06 | $5.54 | 44,190 |
| 2016-03-22 | $12.19 | $12.34 | $12.16 | $12.30 | $5.65 | 43,561 |
| 2016-03-21 | $12.24 | $12.32 | $12.18 | $12.19 | $5.60 | 26,759 |
| 2016-03-18 | $12.23 | $12.33 | $12.12 | $12.19 | $5.60 | 63,231 |
| 2016-03-17 | $12.04 | $12.26 | $12.04 | $12.22 | $5.61 | 68,123 |
| 2016-03-16 | $12.00 | $12.12 | $11.97 | $12.00 | $5.51 | 55,235 |
| 2016-03-15 | $12.12 | $12.17 | $11.95 | $12.00 | $5.51 | 43,136 |
| 2016-03-14 | $12.28 | $12.35 | $12.16 | $12.17 | $5.59 | 30,673 |
| 2016-03-11 | $12.17 | $12.35 | $12.12 | $12.35 | $5.67 | 30,421 |
| 2016-03-10 | $12.36 | $12.36 | $12.02 | $12.06 | $5.54 | 49,864 |
| 2016-03-09 | $12.30 | $12.46 | $12.16 | $12.31 | $5.65 | 26,720 |
| 2016-03-08 | $12.44 | $12.47 | $12.17 | $12.28 | $5.64 | 26,736 |
| 2016-03-07 | $12.53 | $12.61 | $12.43 | $12.45 | $5.72 | 18,870 |
| 2016-03-04 | $12.42 | $12.74 | $12.41 | $12.49 | $5.73 | 32,266 |
| 2016-03-03 | $12.23 | $12.56 | $12.22 | $12.45 | $5.72 | 30,021 |
| 2016-03-02 | $12.10 | $12.24 | $12.09 | $12.18 | $5.59 | 14,015 |
| 2016-03-01 | $12.14 | $12.18 | $12.00 | $12.11 | $5.56 | 19,549 |
| 2016-02-29 | $12.06 | $12.16 | $11.99 | $12.08 | $5.55 | 16,070 |
| 2016-02-26 | $11.94 | $12.22 | $11.91 | $12.01 | $5.51 | 24,612 |
| 2016-02-25 | $11.82 | $11.94 | $11.80 | $11.92 | $5.47 | 8,867 |
| 2016-02-24 | $11.59 | $11.80 | $11.35 | $11.77 | $5.40 | 26,432 |
| 2016-02-23 | $11.72 | $11.84 | $11.70 | $11.71 | $5.38 | 18,358 |
| 2016-02-22 | $11.72 | $11.82 | $11.61 | $11.69 | $5.37 | 24,181 |
| 2016-02-19 | $11.79 | $11.82 | $11.62 | $11.66 | $5.35 | 19,374 |
| 2016-02-18 | $11.82 | $11.89 | $11.71 | $11.79 | $5.41 | 20,791 |
| 2016-02-17 | $11.53 | $11.80 | $11.53 | $11.80 | $5.42 | 18,131 |
| 2016-02-16 | $11.30 | $11.56 | $11.23 | $11.40 | $5.23 | 18,258 |
| 2016-02-12 | $10.90 | $11.25 | $10.90 | $11.18 | $5.13 | 36,431 |
| 2016-02-11 | $10.78 | $11.03 | $10.60 | $10.83 | $4.97 | 39,413 |
| 2016-02-10 | $10.87 | $11.07 | $10.78 | $10.92 | $5.01 | 16,212 |
| 2016-02-09 | $11.07 | $11.12 | $10.71 | $10.89 | $5.00 | 45,530 |
| 2016-02-08 | $11.41 | $11.41 | $11.01 | $11.13 | $5.11 | 61,175 |
| 2016-02-05 | $11.50 | $11.55 | $11.33 | $11.47 | $5.27 | 20,558 |
| 2016-02-04 | $11.50 | $11.71 | $11.46 | $11.52 | $5.29 | 28,387 |
| 2016-02-03 | $11.44 | $11.69 | $11.38 | $11.49 | $5.28 | 26,732 |
| 2016-02-02 | $11.38 | $11.47 | $11.18 | $11.45 | $5.26 | 23,049 |
| 2016-02-01 | $11.43 | $11.50 | $11.34 | $11.42 | $5.24 | 18,491 |
| 2016-01-29 | $11.04 | $11.50 | $11.04 | $11.46 | $5.26 | 77,254 |
| 2016-01-28 | $10.97 | $11.21 | $10.94 | $10.99 | $5.05 | 36,277 |
| 2016-01-27 | $10.95 | $11.13 | $10.80 | $10.87 | $4.99 | 27,049 |
| 2016-01-26 | $10.53 | $10.96 | $10.53 | $10.95 | $5.03 | 48,310 |
| 2016-01-25 | $10.76 | $10.79 | $10.45 | $10.51 | $4.83 | 22,752 |
| 2016-01-22 | $10.46 | $10.85 | $10.35 | $10.76 | $4.94 | 42,048 |
| 2016-01-21 | $10.17 | $10.49 | $9.95 | $10.30 | $4.73 | 40,249 |
| 2016-01-20 | $10.34 | $10.34 | $9.57 | $10.13 | $4.65 | 104,096 |
| 2016-01-19 | $10.90 | $10.90 | $10.39 | $10.47 | $4.81 | 53,367 |
| 2016-01-15 | $10.94 | $11.03 | $10.58 | $10.77 | $4.94 | 59,243 |
| 2016-01-14 | $11.15 | $11.28 | $10.84 | $11.15 | $5.12 | 39,184 |
| 2016-01-13 | $11.62 | $11.69 | $11.15 | $11.23 | $5.16 | 59,960 |
| 2016-01-12 | $12.08 | $12.08 | $11.58 | $11.79 | $5.41 | 40,259 |
| 2016-01-11 | $12.03 | $12.09 | $11.70 | $12.04 | $5.53 | 90,962 |
| 2016-01-08 | $12.11 | $12.15 | $11.81 | $12.01 | $5.51 | 36,543 |
| 2016-01-07 | $12.32 | $12.58 | $12.04 | $12.04 | $5.53 | 163,715 |
| 2016-01-06 | $12.21 | $12.90 | $12.12 | $12.28 | $5.64 | 283,206 |
| 2016-01-05 | $12.19 | $12.40 | $12.19 | $12.40 | $5.69 | 35,005 |
| 2016-01-04 | $12.10 | $12.32 | $12.10 | $12.26 | $5.63 | 23,077 |
| 2015-12-31 | $12.08 | $12.45 | $11.86 | $12.35 | $5.67 | 264,867 |
| 2015-12-30 | $12.11 | $12.22 | $12.02 | $12.06 | $5.54 | 56,758 |
| 2015-12-29 | $12.44 | $12.44 | $12.15 | $12.21 | $5.61 | 85,802 |
| 2015-12-28 | $12.80 | $12.88 | $12.75 | $12.83 | $5.68 | 33,860 |
| 2015-12-24 | $13.09 | $13.09 | $12.84 | $12.88 | $5.70 | 7,845 |
| 2015-12-23 | $13.30 | $13.30 | $12.92 | $13.04 | $5.77 | 38,295 |
| 2015-12-22 | $12.75 | $13.26 | $12.75 | $13.06 | $5.78 | 171,676 |
| 2015-12-21 | $12.90 | $12.90 | $12.57 | $12.75 | $5.65 | 44,249 |
| 2015-12-18 | $12.59 | $12.88 | $12.59 | $12.83 | $5.68 | 55,728 |
| 2015-12-17 | $12.34 | $12.60 | $12.31 | $12.53 | $5.55 | 66,487 |
| 2015-12-16 | $11.65 | $12.33 | $11.65 | $12.27 | $5.43 | 68,720 |
| 2015-12-15 | $11.36 | $11.69 | $11.36 | $11.66 | $5.16 | 21,386 |
| 2015-12-14 | $11.87 | $11.99 | $11.32 | $11.39 | $5.04 | 67,263 |
| 2015-12-11 | $12.16 | $12.28 | $11.87 | $11.94 | $5.29 | 38,507 |
| 2015-12-10 | $12.30 | $12.43 | $12.30 | $12.34 | $5.46 | 31,845 |
| 2015-12-09 | $12.43 | $12.48 | $12.30 | $12.32 | $5.46 | 25,048 |
| 2015-12-08 | $12.66 | $12.70 | $12.39 | $12.40 | $5.49 | 34,764 |
| 2015-12-07 | $12.73 | $12.85 | $12.71 | $12.75 | $5.65 | 31,881 |
| 2015-12-04 | $12.73 | $12.92 | $12.69 | $12.73 | $5.64 | 29,315 |
| 2015-12-03 | $12.92 | $13.01 | $12.71 | $12.74 | $5.64 | 43,784 |
| 2015-12-02 | $13.20 | $13.23 | $12.92 | $12.98 | $5.75 | 39,453 |
| 2015-12-01 | $13.38 | $13.38 | $13.20 | $13.24 | $5.86 | 26,680 |
| 2015-11-30 | $13.37 | $13.44 | $13.23 | $13.26 | $5.87 | 22,213 |
| 2015-11-27 | $13.12 | $13.32 | $13.12 | $13.32 | $5.90 | 10,708 |
| 2015-11-25 | $13.10 | $13.25 | $13.06 | $13.19 | $5.84 | 18,566 |
| 2015-11-24 | $13.03 | $13.21 | $13.00 | $13.14 | $5.82 | 16,252 |
| 2015-11-23 | $13.02 | $13.15 | $13.00 | $13.10 | $5.80 | 15,597 |
| 2015-11-20 | $13.19 | $13.23 | $13.05 | $13.06 | $5.78 | 25,736 |
| 2015-11-19 | $13.09 | $13.28 | $13.05 | $13.19 | $5.84 | 44,538 |
| 2015-11-18 | $13.06 | $13.09 | $12.96 | $13.04 | $5.77 | 18,376 |
| 2015-11-17 | $12.95 | $13.04 | $12.90 | $12.96 | $5.74 | 22,212 |
| 2015-11-16 | $12.83 | $13.05 | $12.77 | $13.05 | $5.78 | 22,911 |
| 2015-11-13 | $12.95 | $12.96 | $12.82 | $12.83 | $5.68 | 31,024 |
| 2015-11-12 | $13.05 | $13.19 | $12.89 | $12.89 | $5.71 | 33,141 |
| 2015-11-11 | $13.23 | $13.23 | $13.03 | $13.06 | $5.78 | 29,656 |
| 2015-11-10 | $12.98 | $13.37 | $12.82 | $13.15 | $5.82 | 70,539 |
| 2015-11-09 | $12.47 | $12.94 | $12.47 | $12.92 | $5.72 | 85,009 |
| 2015-11-06 | $12.43 | $12.68 | $12.15 | $12.54 | $5.55 | 124,939 |
| 2015-11-05 | $12.43 | $12.56 | $12.31 | $12.35 | $5.47 | 33,751 |
| 2015-11-04 | $12.51 | $12.78 | $12.48 | $12.60 | $5.58 | 49,580 |
| 2015-11-03 | $12.44 | $12.54 | $12.43 | $12.51 | $5.54 | 13,964 |
| 2015-11-02 | $12.25 | $12.47 | $12.24 | $12.44 | $5.51 | 32,206 |
| 2015-10-30 | $12.30 | $12.40 | $12.21 | $12.23 | $5.42 | 17,140 |
| 2015-10-29 | $12.50 | $12.51 | $12.34 | $12.35 | $5.47 | 21,849 |
| 2015-10-28 | $12.56 | $12.59 | $12.35 | $12.59 | $5.57 | 46,782 |
| 2015-10-27 | $12.82 | $12.82 | $12.40 | $12.53 | $5.55 | 44,421 |
| 2015-10-26 | $12.89 | $12.97 | $12.78 | $12.78 | $5.66 | 20,605 |
| 2015-10-23 | $12.98 | $13.00 | $12.85 | $13.00 | $5.76 | 53,294 |
| 2015-10-22 | $13.03 | $13.09 | $12.97 | $13.02 | $5.77 | 9,496 |
| 2015-10-21 | $12.96 | $13.08 | $12.76 | $13.02 | $5.77 | 42,920 |
| 2015-10-20 | $12.87 | $13.03 | $12.82 | $13.00 | $5.76 | 32,778 |
| 2015-10-19 | $13.00 | $13.00 | $12.75 | $12.90 | $5.71 | 19,376 |
| 2015-10-16 | $12.90 | $12.90 | $12.82 | $12.90 | $5.71 | 16,177 |
| 2015-10-15 | $12.75 | $12.85 | $12.61 | $12.83 | $5.68 | 25,407 |
| 2015-10-14 | $12.81 | $12.86 | $12.57 | $12.74 | $5.64 | 61,803 |
| 2015-10-13 | $12.92 | $13.09 | $12.56 | $12.80 | $5.67 | 100,086 |
| 2015-10-12 | $12.91 | $13.05 | $12.91 | $13.00 | $5.76 | 17,896 |
| 2015-10-09 | $13.11 | $13.16 | $12.92 | $13.03 | $5.77 | 15,183 |
| 2015-10-08 | $13.32 | $13.32 | $13.07 | $13.14 | $5.82 | 36,857 |
| 2015-10-07 | $12.69 | $13.38 | $12.69 | $13.20 | $5.85 | 94,916 |
| 2015-10-06 | $12.63 | $12.75 | $12.59 | $12.65 | $5.60 | 23,738 |
| 2015-10-05 | $12.38 | $12.63 | $12.38 | $12.59 | $5.57 | 31,521 |
| 2015-10-02 | $12.22 | $12.45 | $12.20 | $12.37 | $5.48 | 68,229 |
| 2015-10-01 | $12.17 | $12.29 | $12.11 | $12.23 | $5.42 | 61,618 |
| 2015-09-30 | $12.13 | $12.19 | $11.95 | $12.15 | $5.38 | 129,648 |
| 2015-09-29 | $12.19 | $12.29 | $11.97 | $12.11 | $5.36 | 100,029 |
| 2015-09-28 | $12.48 | $12.62 | $12.08 | $12.22 | $5.41 | 80,282 |
| 2015-09-25 | $13.02 | $13.05 | $12.88 | $13.00 | $5.55 | 76,694 |
| 2015-09-24 | $13.07 | $13.08 | $12.97 | $13.08 | $5.59 | 36,509 |
| 2015-09-23 | $13.30 | $13.30 | $13.00 | $13.03 | $5.56 | 53,969 |
| 2015-09-22 | $13.25 | $13.30 | $13.14 | $13.23 | $5.65 | 19,964 |
| 2015-09-21 | $13.25 | $13.33 | $13.20 | $13.32 | $5.69 | 57,251 |
| 2015-09-18 | $13.19 | $13.42 | $13.10 | $13.42 | $5.73 | 56,483 |
| 2015-09-17 | $12.95 | $13.27 | $12.95 | $13.18 | $5.63 | 51,460 |
| 2015-09-16 | $12.95 | $13.07 | $12.80 | $13.05 | $5.57 | 44,616 |
| 2015-09-15 | $13.05 | $13.05 | $12.91 | $13.00 | $5.55 | 21,081 |
| 2015-09-14 | $13.13 | $13.13 | $13.00 | $13.00 | $5.55 | 20,121 |
| 2015-09-11 | $13.00 | $13.14 | $13.00 | $13.14 | $5.61 | 20,806 |
| 2015-09-10 | $13.00 | $13.08 | $12.97 | $13.02 | $5.56 | 20,069 |
| 2015-09-09 | $13.26 | $13.26 | $12.97 | $13.01 | $5.56 | 30,728 |
| 2015-09-08 | $13.07 | $13.22 | $12.97 | $13.20 | $5.64 | 37,257 |
Ellington Residential Mortgage REIT (EARN) News Headlines
Recent Ellington Residential Mortgage REIT (EARN) News
Similar Companies to Ellington Residential Mortgage REIT (EARN) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |