Stone Harbor Emerging Markets Income Fund (EDF) Exchange: NYSE
Data as of Oct. 7, 2025
$5.07 ($0.00) 0.00%
Stone Harbor Emerging Markets Income Fund - Daily Information
Click for more stock information on Stone Harbor Emerging Markets Income Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 7, 2025 |
| Open | $5.07 |
| Previous Close | $5.07 |
| High | $5.10 |
| Low | $5.03 |
| Adjusted Open | $5.07 |
| Previous Adjusted Close | $5.07 |
| Adjusted High | $5.10 |
| Adjusted Low | $5.03 |
Invest in Stone Harbor Emerging Markets Income Fund (EDF)
Historical Stock Data for Stone Harbor Emerging Markets Income Fund (EDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-07 | $5.07 | $5.10 | $5.03 | $5.07 | $5.07 | 62,107 |
| 2025-10-06 | $5.05 | $5.12 | $5.03 | $5.07 | $5.07 | 105,773 |
| 2025-10-03 | $5.03 | $5.08 | $5.02 | $5.06 | $5.06 | 74,534 |
| 2025-10-02 | $5.09 | $5.09 | $5.02 | $5.03 | $5.03 | 69,213 |
| 2025-10-01 | $5.04 | $5.09 | $5.03 | $5.05 | $5.05 | 66,659 |
| 2025-09-30 | $5.08 | $5.13 | $5.01 | $5.05 | $5.05 | 152,299 |
| 2025-09-29 | $5.11 | $5.13 | $5.05 | $5.06 | $5.06 | 163,055 |
| 2025-09-26 | $5.11 | $5.12 | $5.09 | $5.12 | $5.12 | 50,893 |
| 2025-09-25 | $5.07 | $5.13 | $5.06 | $5.12 | $5.12 | 80,449 |
| 2025-09-24 | $5.08 | $5.10 | $5.06 | $5.06 | $5.06 | 76,964 |
| 2025-09-23 | $5.00 | $5.08 | $5.00 | $5.08 | $5.08 | 82,029 |
| 2025-09-22 | $5.09 | $5.09 | $4.96 | $4.97 | $4.97 | 134,885 |
| 2025-09-19 | $5.05 | $5.18 | $5.02 | $5.09 | $5.09 | 255,931 |
| 2025-09-18 | $5.04 | $5.08 | $5.03 | $5.06 | $5.06 | 97,869 |
| 2025-09-17 | $5.05 | $5.09 | $5.05 | $5.08 | $5.08 | 87,674 |
| 2025-09-16 | $5.00 | $5.05 | $5.00 | $5.05 | $5.05 | 77,350 |
| 2025-09-15 | $5.06 | $5.08 | $4.97 | $5.00 | $5.00 | 216,363 |
| 2025-09-12 | $5.12 | $5.14 | $5.05 | $5.07 | $5.07 | 122,992 |
| 2025-09-11 | $5.11 | $5.20 | $5.09 | $5.19 | $5.13 | 153,553 |
| 2025-09-10 | $5.14 | $5.15 | $5.09 | $5.10 | $5.04 | 120,166 |
| 2025-09-09 | $5.16 | $5.16 | $5.07 | $5.13 | $5.07 | 203,828 |
| 2025-09-08 | $5.17 | $5.17 | $5.11 | $5.14 | $5.08 | 221,076 |
| 2025-09-05 | $5.17 | $5.18 | $5.12 | $5.15 | $5.08 | 106,556 |
| 2025-09-04 | $5.15 | $5.18 | $5.14 | $5.17 | $5.11 | 118,021 |
| 2025-09-03 | $5.16 | $5.19 | $5.14 | $5.17 | $5.11 | 119,848 |
| 2025-09-02 | $5.17 | $5.17 | $5.13 | $5.14 | $5.08 | 86,169 |
| 2025-08-29 | $5.17 | $5.19 | $5.14 | $5.18 | $5.12 | 188,751 |
| 2025-08-28 | $5.17 | $5.17 | $5.15 | $5.17 | $5.11 | 152,437 |
| 2025-08-27 | $5.15 | $5.17 | $5.11 | $5.17 | $5.11 | 124,413 |
| 2025-08-26 | $5.15 | $5.16 | $5.13 | $5.15 | $5.09 | 92,988 |
| 2025-08-25 | $5.10 | $5.14 | $5.08 | $5.13 | $5.07 | 129,283 |
| 2025-08-22 | $5.10 | $5.12 | $5.08 | $5.09 | $5.03 | 91,784 |
| 2025-08-21 | $5.11 | $5.11 | $5.06 | $5.08 | $5.02 | 49,979 |
| 2025-08-20 | $5.12 | $5.13 | $5.07 | $5.11 | $5.05 | 83,848 |
| 2025-08-19 | $5.10 | $5.12 | $5.09 | $5.11 | $5.05 | 94,172 |
| 2025-08-18 | $5.10 | $5.10 | $5.06 | $5.09 | $5.03 | 114,151 |
| 2025-08-15 | $5.11 | $5.14 | $5.07 | $5.08 | $5.02 | 75,232 |
| 2025-08-14 | $5.10 | $5.11 | $5.09 | $5.11 | $5.05 | 53,840 |
| 2025-08-13 | $5.11 | $5.11 | $5.08 | $5.10 | $5.04 | 41,140 |
| 2025-08-12 | $5.11 | $5.13 | $5.05 | $5.06 | $5.00 | 102,751 |
| 2025-08-11 | $5.10 | $5.15 | $5.10 | $5.11 | $5.05 | 93,460 |
| 2025-08-08 | $5.16 | $5.18 | $5.15 | $5.18 | $5.06 | 119,164 |
| 2025-08-07 | $5.13 | $5.15 | $5.13 | $5.13 | $5.01 | 77,697 |
| 2025-08-06 | $5.13 | $5.13 | $5.11 | $5.12 | $5.00 | 81,275 |
| 2025-08-05 | $5.12 | $5.12 | $5.09 | $5.10 | $4.98 | 88,543 |
| 2025-08-04 | $5.10 | $5.11 | $5.08 | $5.10 | $4.98 | 99,223 |
| 2025-08-01 | $5.08 | $5.10 | $5.07 | $5.08 | $5.08 | 59,009 |
| 2025-07-31 | $5.09 | $5.10 | $5.05 | $5.07 | $5.07 | 47,421 |
| 2025-07-30 | $5.07 | $5.10 | $5.05 | $5.08 | $5.08 | 77,104 |
| 2025-07-29 | $5.05 | $5.06 | $5.00 | $5.05 | $5.05 | 90,139 |
| 2025-07-28 | $5.08 | $5.09 | $5.02 | $5.03 | $5.03 | 61,193 |
| 2025-07-25 | $5.02 | $5.05 | $5.00 | $5.05 | $5.05 | 67,054 |
| 2025-07-24 | $4.97 | $5.03 | $4.95 | $5.02 | $5.02 | 89,215 |
| 2025-07-23 | $5.03 | $5.03 | $4.91 | $4.93 | $4.93 | 122,892 |
| 2025-07-22 | $5.00 | $5.02 | $4.94 | $5.02 | $5.02 | 87,239 |
| 2025-07-21 | $5.01 | $5.09 | $4.97 | $4.97 | $4.97 | 73,300 |
| 2025-07-18 | $5.04 | $5.04 | $4.98 | $5.00 | $5.00 | 53,003 |
| 2025-07-17 | $5.03 | $5.03 | $4.99 | $5.00 | $5.00 | 73,952 |
| 2025-07-16 | $5.04 | $5.05 | $5.02 | $5.05 | $5.05 | 123,373 |
| 2025-07-15 | $4.97 | $5.03 | $4.97 | $5.01 | $5.01 | 102,889 |
| 2025-07-14 | $5.00 | $5.05 | $4.97 | $4.97 | $4.97 | 133,915 |
| 2025-07-11 | $5.03 | $5.08 | $5.02 | $5.02 | $5.02 | 107,300 |
| 2025-07-10 | $5.10 | $5.13 | $5.08 | $5.13 | $5.07 | 95,453 |
| 2025-07-09 | $5.10 | $5.11 | $5.05 | $5.08 | $5.02 | 177,704 |
| 2025-07-08 | $5.12 | $5.12 | $5.05 | $5.06 | $5.00 | 173,144 |
| 2025-07-07 | $5.14 | $5.15 | $5.10 | $5.12 | $5.06 | 206,289 |
| 2025-07-03 | $5.14 | $5.16 | $5.11 | $5.12 | $5.06 | 83,600 |
| 2025-07-02 | $5.10 | $5.16 | $5.09 | $5.12 | $5.06 | 135,469 |
| 2025-07-01 | $5.10 | $5.10 | $5.08 | $5.09 | $5.03 | 92,399 |
| 2025-06-30 | $5.05 | $5.09 | $5.00 | $5.05 | $5.05 | 139,729 |
| 2025-06-27 | $5.10 | $5.11 | $5.05 | $5.07 | $5.07 | 139,290 |
| 2025-06-26 | $5.05 | $5.06 | $5.04 | $5.06 | $5.06 | 55,014 |
| 2025-06-25 | $5.00 | $5.07 | $4.99 | $5.02 | $5.02 | 94,087 |
| 2025-06-24 | $4.96 | $5.02 | $4.96 | $5.00 | $5.00 | 40,936 |
| 2025-06-23 | $4.99 | $4.99 | $4.96 | $4.97 | $4.97 | 49,289 |
| 2025-06-20 | $4.97 | $4.97 | $4.94 | $4.97 | $4.97 | 34,984 |
| 2025-06-18 | $4.93 | $4.98 | $4.93 | $4.97 | $4.97 | 59,398 |
| 2025-06-17 | $5.00 | $5.00 | $4.93 | $4.94 | $4.94 | 45,891 |
| 2025-06-16 | $5.04 | $5.05 | $4.96 | $4.97 | $4.97 | 82,568 |
| 2025-06-13 | $5.02 | $5.03 | $4.97 | $5.01 | $5.01 | 63,466 |
| 2025-06-12 | $5.01 | $5.06 | $4.96 | $5.04 | $5.04 | 141,542 |
| 2025-06-11 | $5.03 | $5.10 | $5.03 | $5.08 | $5.02 | 122,655 |
| 2025-06-10 | $5.01 | $5.06 | $4.98 | $5.00 | $4.94 | 116,228 |
| 2025-06-09 | $5.05 | $5.06 | $4.97 | $4.99 | $4.93 | 187,911 |
| 2025-06-06 | $5.03 | $5.06 | $5.01 | $5.02 | $4.96 | 109,953 |
| 2025-06-05 | $5.02 | $5.07 | $4.99 | $5.01 | $4.95 | 109,353 |
| 2025-06-04 | $4.99 | $5.08 | $4.96 | $4.98 | $4.92 | 153,622 |
| 2025-06-03 | $4.96 | $5.00 | $4.94 | $4.99 | $4.93 | 110,298 |
| 2025-06-02 | $4.90 | $4.98 | $4.90 | $4.93 | $4.87 | 129,824 |
| 2025-05-30 | $4.97 | $5.00 | $4.92 | $4.94 | $4.88 | 97,883 |
| 2025-05-29 | $5.00 | $5.02 | $4.90 | $4.95 | $4.89 | 125,064 |
| 2025-05-28 | $5.00 | $5.03 | $4.93 | $4.95 | $4.89 | 227,980 |
| 2025-05-27 | $4.92 | $4.99 | $4.91 | $4.99 | $4.93 | 163,226 |
| 2025-05-23 | $4.87 | $4.92 | $4.87 | $4.91 | $4.85 | 48,636 |
| 2025-05-22 | $4.92 | $4.97 | $4.87 | $4.91 | $4.85 | 58,539 |
| 2025-05-21 | $4.92 | $4.96 | $4.88 | $4.92 | $4.86 | 130,066 |
| 2025-05-20 | $4.89 | $4.93 | $4.86 | $4.91 | $4.85 | 111,893 |
| 2025-05-19 | $4.89 | $4.90 | $4.86 | $4.88 | $4.82 | 74,073 |
| 2025-05-16 | $4.92 | $4.93 | $4.88 | $4.91 | $4.85 | 57,813 |
| 2025-05-15 | $4.91 | $4.93 | $4.87 | $4.93 | $4.87 | 51,813 |
| 2025-05-14 | $4.89 | $4.94 | $4.86 | $4.87 | $4.81 | 50,339 |
| 2025-05-13 | $4.90 | $4.93 | $4.85 | $4.89 | $4.83 | 109,386 |
| 2025-05-12 | $4.90 | $4.94 | $4.90 | $4.91 | $4.85 | 170,333 |
| 2025-05-09 | $4.91 | $4.95 | $4.88 | $4.94 | $4.82 | 54,655 |
| 2025-05-08 | $4.92 | $4.92 | $4.86 | $4.88 | $4.76 | 59,867 |
| 2025-05-07 | $4.87 | $4.90 | $4.81 | $4.86 | $4.74 | 92,000 |
| 2025-05-06 | $4.92 | $4.97 | $4.82 | $4.83 | $4.72 | 191,645 |
| 2025-05-05 | $4.90 | $4.99 | $4.84 | $4.90 | $4.78 | 91,862 |
| 2025-05-02 | $5.00 | $5.00 | $4.86 | $4.87 | $4.75 | 134,401 |
| 2025-05-01 | $4.95 | $5.00 | $4.91 | $5.00 | $4.88 | 65,690 |
| 2025-04-30 | $5.01 | $5.01 | $4.88 | $4.92 | $4.80 | 182,076 |
| 2025-04-29 | $4.96 | $5.03 | $4.95 | $5.03 | $4.91 | 135,332 |
| 2025-04-28 | $4.89 | $4.94 | $4.89 | $4.94 | $4.82 | 46,723 |
| 2025-04-25 | $4.92 | $4.97 | $4.87 | $4.89 | $4.77 | 124,396 |
| 2025-04-24 | $4.87 | $4.92 | $4.82 | $4.92 | $4.80 | 89,267 |
| 2025-04-23 | $4.84 | $4.88 | $4.77 | $4.86 | $4.74 | 175,908 |
| 2025-04-22 | $4.68 | $4.76 | $4.62 | $4.76 | $4.65 | 77,274 |
| 2025-04-21 | $4.69 | $4.71 | $4.61 | $4.63 | $4.52 | 67,770 |
| 2025-04-17 | $4.58 | $4.70 | $4.58 | $4.68 | $4.57 | 85,624 |
| 2025-04-16 | $4.47 | $4.56 | $4.47 | $4.56 | $4.45 | 225,600 |
| 2025-04-15 | $4.43 | $4.51 | $4.43 | $4.47 | $4.36 | 157,672 |
| 2025-04-14 | $4.35 | $4.42 | $4.35 | $4.40 | $4.30 | 123,188 |
| 2025-04-11 | $4.25 | $4.33 | $4.22 | $4.32 | $4.22 | 147,187 |
| 2025-04-10 | $4.39 | $4.46 | $4.30 | $4.31 | $4.15 | 138,226 |
| 2025-04-09 | $4.28 | $4.47 | $4.28 | $4.40 | $4.24 | 284,986 |
| 2025-04-08 | $4.40 | $4.48 | $4.31 | $4.34 | $4.18 | 364,626 |
| 2025-04-07 | $4.53 | $4.54 | $4.14 | $4.27 | $4.11 | 465,832 |
| 2025-04-04 | $4.87 | $4.87 | $4.61 | $4.64 | $4.47 | 169,286 |
| 2025-04-03 | $4.90 | $4.94 | $4.85 | $4.89 | $4.70 | 114,441 |
| 2025-04-02 | $5.00 | $5.00 | $4.92 | $4.96 | $4.78 | 163,389 |
| 2025-04-01 | $5.07 | $5.09 | $4.94 | $4.98 | $4.79 | 244,010 |
| 2025-03-31 | $5.03 | $5.08 | $4.99 | $5.06 | $4.87 | 99,418 |
| 2025-03-28 | $5.11 | $5.16 | $5.02 | $5.03 | $4.84 | 98,474 |
| 2025-03-27 | $5.11 | $5.13 | $5.03 | $5.08 | $4.89 | 89,789 |
| 2025-03-26 | $5.14 | $5.14 | $5.08 | $5.09 | $4.90 | 111,331 |
| 2025-03-25 | $5.17 | $5.18 | $5.07 | $5.18 | $4.99 | 133,680 |
| 2025-03-24 | $5.20 | $5.20 | $5.09 | $5.17 | $4.98 | 118,422 |
| 2025-03-21 | $5.16 | $5.17 | $5.09 | $5.16 | $4.97 | 129,378 |
| 2025-03-20 | $5.16 | $5.18 | $5.11 | $5.17 | $4.98 | 113,013 |
| 2025-03-19 | $5.07 | $5.16 | $5.01 | $5.16 | $4.97 | 118,446 |
| 2025-03-18 | $5.04 | $5.07 | $5.01 | $5.06 | $4.87 | 89,043 |
| 2025-03-17 | $5.03 | $5.06 | $4.98 | $5.06 | $4.87 | 89,454 |
| 2025-03-14 | $5.06 | $5.07 | $4.98 | $5.00 | $5.00 | 153,599 |
| 2025-03-13 | $5.12 | $5.12 | $5.06 | $5.06 | $5.06 | 98,489 |
| 2025-03-12 | $5.16 | $5.19 | $5.10 | $5.17 | $5.11 | 108,841 |
| 2025-03-11 | $5.12 | $5.14 | $5.10 | $5.12 | $5.06 | 130,507 |
| 2025-03-10 | $5.08 | $5.13 | $5.04 | $5.13 | $5.07 | 102,892 |
| 2025-03-07 | $5.13 | $5.18 | $5.09 | $5.11 | $5.05 | 64,423 |
| 2025-03-06 | $5.15 | $5.17 | $5.13 | $5.15 | $5.09 | 101,452 |
| 2025-03-05 | $5.15 | $5.17 | $5.08 | $5.15 | $5.09 | 94,989 |
| 2025-03-04 | $5.17 | $5.18 | $5.08 | $5.15 | $5.09 | 117,946 |
| 2025-03-03 | $5.15 | $5.20 | $5.12 | $5.18 | $5.12 | 102,752 |
| 2025-02-28 | $5.08 | $5.19 | $5.06 | $5.15 | $5.09 | 132,079 |
| 2025-02-27 | $5.15 | $5.15 | $5.04 | $5.05 | $4.99 | 169,737 |
| 2025-02-26 | $5.13 | $5.14 | $5.07 | $5.14 | $5.08 | 93,442 |
| 2025-02-25 | $5.17 | $5.19 | $5.07 | $5.13 | $5.07 | 183,370 |
| 2025-02-24 | $5.25 | $5.27 | $5.12 | $5.13 | $5.07 | 117,252 |
| 2025-02-21 | $5.14 | $5.28 | $5.13 | $5.25 | $5.19 | 623,573 |
| 2025-02-20 | $5.13 | $5.14 | $5.11 | $5.14 | $5.08 | 75,532 |
| 2025-02-19 | $5.10 | $5.14 | $5.06 | $5.13 | $5.07 | 179,089 |
| 2025-02-18 | $5.10 | $5.11 | $5.04 | $5.10 | $5.10 | 155,583 |
| 2025-02-14 | $5.06 | $5.10 | $5.00 | $5.08 | $5.08 | 119,074 |
| 2025-02-13 | $5.02 | $5.08 | $5.02 | $5.06 | $5.06 | 102,752 |
| 2025-02-12 | $5.07 | $5.15 | $5.04 | $5.07 | $5.01 | 124,197 |
| 2025-02-11 | $5.10 | $5.15 | $5.06 | $5.08 | $5.02 | 115,677 |
| 2025-02-10 | $5.12 | $5.19 | $5.09 | $5.12 | $5.06 | 105,484 |
| 2025-02-07 | $5.15 | $5.18 | $5.10 | $5.11 | $5.05 | 76,335 |
| 2025-02-06 | $5.20 | $5.20 | $5.13 | $5.14 | $5.08 | 79,911 |
| 2025-02-05 | $5.19 | $5.20 | $5.13 | $5.20 | $5.14 | 118,207 |
| 2025-02-04 | $5.09 | $5.13 | $5.09 | $5.13 | $5.07 | 86,019 |
| 2025-02-03 | $5.03 | $5.08 | $5.02 | $5.08 | $5.02 | 142,101 |
| 2025-01-31 | $5.19 | $5.20 | $5.00 | $5.03 | $4.97 | 202,930 |
| 2025-01-30 | $5.18 | $5.18 | $5.15 | $5.16 | $5.10 | 132,076 |
| 2025-01-29 | $5.16 | $5.18 | $5.10 | $5.17 | $5.11 | 76,689 |
| 2025-01-28 | $5.16 | $5.18 | $5.12 | $5.16 | $5.09 | 123,933 |
| 2025-01-27 | $5.11 | $5.18 | $5.07 | $5.16 | $5.10 | 176,610 |
| 2025-01-24 | $5.08 | $5.11 | $5.06 | $5.10 | $5.04 | 134,579 |
| 2025-01-23 | $5.03 | $5.10 | $5.02 | $5.10 | $5.04 | 71,682 |
| 2025-01-22 | $4.99 | $5.04 | $4.99 | $5.02 | $4.96 | 85,416 |
| 2025-01-21 | $4.96 | $5.03 | $4.96 | $4.99 | $4.93 | 173,290 |
| 2025-01-17 | $5.05 | $5.06 | $5.01 | $5.01 | $4.95 | 119,279 |
| 2025-01-16 | $5.03 | $5.06 | $5.00 | $5.04 | $4.98 | 76,857 |
| 2025-01-15 | $5.02 | $5.06 | $4.99 | $5.03 | $4.97 | 131,217 |
| 2025-01-14 | $4.99 | $5.03 | $4.96 | $4.97 | $4.91 | 102,880 |
| 2025-01-13 | $5.04 | $5.05 | $4.97 | $4.98 | $4.92 | 154,578 |
| 2025-01-10 | $5.07 | $5.13 | $5.05 | $5.10 | $4.98 | 215,109 |
| 2025-01-08 | $5.04 | $5.12 | $5.00 | $5.10 | $4.98 | 224,577 |
| 2025-01-07 | $4.97 | $5.04 | $4.97 | $5.04 | $4.92 | 200,832 |
| 2025-01-06 | $4.93 | $4.96 | $4.90 | $4.96 | $4.84 | 176,239 |
| 2025-01-03 | $4.82 | $4.89 | $4.81 | $4.88 | $4.77 | 121,179 |
| 2025-01-02 | $4.74 | $4.79 | $4.74 | $4.79 | $4.68 | 90,708 |
| 2024-12-31 | $4.75 | $4.79 | $4.68 | $4.70 | $4.59 | 180,758 |
| 2024-12-30 | $4.83 | $4.84 | $4.71 | $4.71 | $4.60 | 149,155 |
| 2024-12-27 | $4.73 | $4.79 | $4.72 | $4.78 | $4.67 | 146,823 |
| 2024-12-26 | $4.88 | $4.89 | $4.82 | $4.86 | $4.75 | 83,065 |
| 2024-12-24 | $4.81 | $4.86 | $4.81 | $4.85 | $4.74 | 49,388 |
| 2024-12-23 | $4.75 | $4.81 | $4.66 | $4.80 | $4.69 | 228,401 |
| 2024-12-20 | $4.61 | $4.77 | $4.58 | $4.75 | $4.63 | 177,856 |
| 2024-12-19 | $4.70 | $4.71 | $4.61 | $4.62 | $4.51 | 141,921 |
| 2024-12-18 | $4.75 | $4.80 | $4.65 | $4.66 | $4.55 | 203,812 |
| 2024-12-17 | $4.77 | $4.83 | $4.76 | $4.76 | $4.65 | 145,898 |
| 2024-12-16 | $4.86 | $4.90 | $4.82 | $4.83 | $4.71 | 169,762 |
| 2024-12-13 | $4.88 | $4.93 | $4.85 | $4.86 | $4.75 | 122,529 |
| 2024-12-12 | $4.98 | $4.98 | $4.85 | $4.86 | $4.74 | 225,933 |
| 2024-12-11 | $5.04 | $5.08 | $5.03 | $5.04 | $4.86 | 136,418 |
| 2024-12-10 | $5.10 | $5.11 | $5.06 | $5.07 | $4.89 | 103,454 |
| 2024-12-09 | $5.12 | $5.13 | $5.08 | $5.10 | $4.91 | 118,436 |
| 2024-12-06 | $5.11 | $5.14 | $5.07 | $5.12 | $4.94 | 165,626 |
| 2024-12-05 | $5.08 | $5.08 | $5.05 | $5.08 | $4.90 | 80,741 |
| 2024-12-04 | $5.03 | $5.08 | $5.03 | $5.08 | $4.90 | 160,231 |
| 2024-12-03 | $4.93 | $5.04 | $4.92 | $5.02 | $4.84 | 161,421 |
| 2024-12-02 | $5.02 | $5.04 | $4.90 | $4.91 | $4.74 | 278,668 |
| 2024-11-29 | $5.13 | $5.13 | $5.02 | $5.02 | $4.84 | 87,539 |
| 2024-11-27 | $5.09 | $5.09 | $5.01 | $5.03 | $4.85 | 127,583 |
| 2024-11-26 | $5.01 | $5.03 | $5.00 | $5.03 | $4.85 | 74,446 |
| 2024-11-25 | $5.01 | $5.04 | $4.96 | $5.02 | $4.84 | 126,533 |
| 2024-11-22 | $4.98 | $5.02 | $4.95 | $5.02 | $4.84 | 109,260 |
| 2024-11-21 | $4.96 | $4.98 | $4.94 | $4.97 | $4.79 | 111,544 |
| 2024-11-20 | $4.85 | $4.97 | $4.85 | $4.97 | $4.79 | 204,144 |
| 2024-11-19 | $4.70 | $4.83 | $4.70 | $4.81 | $4.64 | 161,100 |
| 2024-11-18 | $4.83 | $4.91 | $4.76 | $4.77 | $4.60 | 142,483 |
| 2024-11-15 | $4.90 | $4.95 | $4.83 | $4.83 | $4.83 | 116,202 |
| 2024-11-14 | $4.92 | $4.96 | $4.90 | $4.91 | $4.91 | 67,976 |
| 2024-11-13 | $4.95 | $4.99 | $4.90 | $4.94 | $4.94 | 148,801 |
| 2024-11-12 | $5.02 | $5.04 | $4.94 | $4.94 | $4.94 | 116,500 |
| 2024-11-11 | $5.17 | $5.17 | $5.09 | $5.13 | $5.06 | 85,744 |
| 2024-11-08 | $5.13 | $5.17 | $5.11 | $5.15 | $5.09 | 105,826 |
| 2024-11-07 | $5.05 | $5.12 | $5.05 | $5.10 | $5.04 | 83,119 |
| 2024-11-06 | $5.10 | $5.10 | $4.95 | $5.01 | $4.95 | 169,557 |
| 2024-11-05 | $5.06 | $5.11 | $5.03 | $5.05 | $4.99 | 108,593 |
| 2024-11-04 | $5.05 | $5.17 | $5.04 | $5.05 | $4.99 | 133,917 |
| 2024-11-01 | $5.14 | $5.20 | $5.13 | $5.13 | $5.07 | 60,786 |
| 2024-10-31 | $5.16 | $5.16 | $5.13 | $5.15 | $5.09 | 47,816 |
| 2024-10-30 | $5.05 | $5.15 | $5.04 | $5.14 | $5.08 | 131,977 |
| 2024-10-29 | $5.04 | $5.04 | $5.01 | $5.04 | $4.98 | 40,514 |
| 2024-10-28 | $5.03 | $5.05 | $5.02 | $5.03 | $4.97 | 54,825 |
| 2024-10-25 | $5.03 | $5.03 | $4.99 | $5.01 | $4.94 | 46,048 |
| 2024-10-24 | $4.94 | $5.00 | $4.94 | $5.00 | $4.94 | 36,848 |
| 2024-10-23 | $4.98 | $4.98 | $4.93 | $4.94 | $4.88 | 45,641 |
| 2024-10-22 | $4.98 | $4.99 | $4.92 | $4.97 | $4.97 | 79,329 |
| 2024-10-21 | $4.95 | $4.98 | $4.93 | $4.98 | $4.98 | 90,952 |
| 2024-10-18 | $4.95 | $4.99 | $4.95 | $4.95 | $4.95 | 109,800 |
| 2024-10-17 | $5.05 | $5.08 | $4.95 | $4.95 | $4.95 | 242,993 |
| 2024-10-16 | $5.06 | $5.11 | $5.05 | $5.06 | $5.06 | 97,788 |
| 2024-10-15 | $5.19 | $5.19 | $5.05 | $5.06 | $5.06 | 91,762 |
| 2024-10-14 | $5.20 | $5.25 | $5.14 | $5.15 | $5.15 | 193,509 |
| 2024-10-11 | $5.26 | $5.29 | $5.24 | $5.25 | $5.25 | 59,514 |
| 2024-10-10 | $5.32 | $5.35 | $5.26 | $5.32 | $5.26 | 138,039 |
| 2024-10-09 | $5.27 | $5.33 | $5.27 | $5.31 | $5.25 | 96,133 |
| 2024-10-08 | $5.27 | $5.33 | $5.25 | $5.25 | $5.19 | 139,187 |
| 2024-10-07 | $5.27 | $5.29 | $5.25 | $5.28 | $5.22 | 63,011 |
| 2024-10-04 | $5.22 | $5.28 | $5.21 | $5.28 | $5.22 | 57,734 |
| 2024-10-03 | $5.22 | $5.24 | $5.20 | $5.24 | $5.18 | 57,884 |
| 2024-10-02 | $5.21 | $5.24 | $5.19 | $5.24 | $5.18 | 50,014 |
| 2024-10-01 | $5.24 | $5.24 | $5.22 | $5.24 | $5.18 | 90,448 |
| 2024-09-30 | $5.20 | $5.24 | $5.20 | $5.24 | $5.18 | 56,834 |
| 2024-09-27 | $5.23 | $5.23 | $5.19 | $5.23 | $5.17 | 54,375 |
| 2024-09-26 | $5.21 | $5.23 | $5.19 | $5.23 | $5.17 | 111,409 |
| 2024-09-25 | $5.15 | $5.18 | $5.13 | $5.17 | $5.11 | 49,318 |
| 2024-09-24 | $5.05 | $5.16 | $5.05 | $5.16 | $5.10 | 72,319 |
| 2024-09-23 | $5.18 | $5.19 | $5.04 | $5.04 | $4.98 | 116,607 |
| 2024-09-20 | $5.16 | $5.19 | $5.16 | $5.18 | $5.12 | 69,036 |
| 2024-09-19 | $5.21 | $5.23 | $5.17 | $5.18 | $5.12 | 67,487 |
| 2024-09-18 | $5.20 | $5.23 | $5.18 | $5.19 | $5.13 | 48,574 |
| 2024-09-17 | $5.17 | $5.25 | $5.17 | $5.22 | $5.16 | 52,679 |
| 2024-09-16 | $5.18 | $5.25 | $5.17 | $5.18 | $5.12 | 63,202 |
| 2024-09-13 | $5.28 | $5.28 | $5.16 | $5.17 | $5.11 | 185,341 |
| 2024-09-12 | $5.22 | $5.29 | $5.22 | $5.29 | $5.17 | 73,050 |
| 2024-09-11 | $5.28 | $5.30 | $5.21 | $5.22 | $5.10 | 89,125 |
| 2024-09-10 | $5.28 | $5.30 | $5.27 | $5.29 | $5.17 | 96,012 |
| 2024-09-09 | $5.29 | $5.30 | $5.28 | $5.29 | $5.17 | 58,883 |
| 2024-09-06 | $5.27 | $5.30 | $5.27 | $5.29 | $5.17 | 106,896 |
| 2024-09-05 | $5.26 | $5.30 | $5.26 | $5.29 | $5.17 | 65,501 |
| 2024-09-04 | $5.26 | $5.29 | $5.25 | $5.29 | $5.17 | 72,612 |
| 2024-09-03 | $5.28 | $5.28 | $5.25 | $5.27 | $5.15 | 58,295 |
| 2024-08-30 | $5.28 | $5.28 | $5.25 | $5.28 | $5.16 | 31,498 |
| 2024-08-29 | $5.22 | $5.30 | $5.19 | $5.28 | $5.16 | 113,021 |
| 2024-08-28 | $5.19 | $5.22 | $5.16 | $5.18 | $5.06 | 57,544 |
| 2024-08-27 | $5.17 | $5.23 | $5.17 | $5.23 | $5.11 | 33,075 |
| 2024-08-26 | $5.18 | $5.21 | $5.17 | $5.21 | $5.09 | 61,682 |
| 2024-08-23 | $5.20 | $5.22 | $5.18 | $5.18 | $5.06 | 69,928 |
| 2024-08-22 | $5.29 | $5.29 | $5.20 | $5.21 | $5.09 | 38,297 |
| 2024-08-21 | $5.26 | $5.27 | $5.23 | $5.27 | $5.15 | 47,360 |
| 2024-08-20 | $5.23 | $5.28 | $5.19 | $5.26 | $5.14 | 39,851 |
| 2024-08-19 | $5.21 | $5.25 | $5.20 | $5.25 | $5.13 | 59,222 |
| 2024-08-16 | $5.20 | $5.22 | $5.20 | $5.21 | $5.09 | 52,529 |
| 2024-08-15 | $5.19 | $5.22 | $5.18 | $5.21 | $5.09 | 69,637 |
| 2024-08-14 | $5.16 | $5.20 | $5.16 | $5.20 | $5.08 | 64,656 |
| 2024-08-13 | $5.14 | $5.17 | $5.11 | $5.14 | $5.02 | 93,451 |
| 2024-08-12 | $5.10 | $5.18 | $5.10 | $5.17 | $5.05 | 101,850 |
| 2024-08-09 | $5.14 | $5.20 | $5.14 | $5.18 | $5.00 | 67,871 |
| 2024-08-08 | $5.14 | $5.14 | $5.11 | $5.14 | $4.97 | 68,277 |
| 2024-08-07 | $5.15 | $5.18 | $5.12 | $5.12 | $4.95 | 58,989 |
| 2024-08-06 | $5.11 | $5.16 | $5.10 | $5.11 | $4.94 | 70,493 |
| 2024-08-05 | $5.17 | $5.17 | $5.11 | $5.12 | $4.94 | 121,789 |
| 2024-08-02 | $5.31 | $5.31 | $5.25 | $5.27 | $5.09 | 63,985 |
| 2024-08-01 | $5.33 | $5.34 | $5.32 | $5.33 | $5.15 | 110,948 |
| 2024-07-31 | $5.31 | $5.33 | $5.31 | $5.33 | $5.14 | 76,106 |
| 2024-07-30 | $5.32 | $5.33 | $5.27 | $5.32 | $5.14 | 72,496 |
| 2024-07-29 | $5.26 | $5.31 | $5.26 | $5.30 | $5.12 | 46,331 |
| 2024-07-26 | $5.27 | $5.30 | $5.25 | $5.25 | $5.07 | 49,876 |
| 2024-07-25 | $5.26 | $5.31 | $5.26 | $5.27 | $5.09 | 53,192 |
| 2024-07-24 | $5.26 | $5.29 | $5.21 | $5.22 | $5.04 | 79,388 |
| 2024-07-23 | $5.30 | $5.32 | $5.28 | $5.31 | $5.13 | 89,348 |
| 2024-07-22 | $5.27 | $5.33 | $5.21 | $5.33 | $5.15 | 124,307 |
| 2024-07-19 | $5.19 | $5.26 | $5.19 | $5.26 | $5.08 | 42,990 |
| 2024-07-18 | $5.25 | $5.27 | $5.18 | $5.19 | $5.01 | 139,590 |
| 2024-07-17 | $5.25 | $5.33 | $5.25 | $5.33 | $5.15 | 109,295 |
| 2024-07-16 | $5.26 | $5.33 | $5.26 | $5.30 | $5.12 | 154,086 |
| 2024-07-15 | $5.24 | $5.29 | $5.23 | $5.28 | $5.10 | 82,275 |
| 2024-07-12 | $5.23 | $5.28 | $5.23 | $5.26 | $5.08 | 76,881 |
| 2024-07-11 | $5.22 | $5.29 | $5.22 | $5.23 | $5.05 | 100,111 |
| 2024-07-10 | $5.30 | $5.33 | $5.26 | $5.30 | $5.06 | 85,324 |
| 2024-07-09 | $5.29 | $5.29 | $5.26 | $5.26 | $5.02 | 91,054 |
| 2024-07-08 | $5.32 | $5.33 | $5.29 | $5.30 | $5.06 | 74,365 |
| 2024-07-05 | $5.32 | $5.33 | $5.31 | $5.33 | $5.33 | 66,663 |
| 2024-07-03 | $5.26 | $5.33 | $5.21 | $5.30 | $5.30 | 56,005 |
| 2024-07-02 | $5.28 | $5.33 | $5.28 | $5.32 | $5.32 | 53,068 |
| 2024-07-01 | $5.26 | $5.29 | $5.25 | $5.27 | $5.27 | 50,124 |
| 2024-06-28 | $5.30 | $5.33 | $5.27 | $5.27 | $5.27 | 41,884 |
| 2024-06-27 | $5.33 | $5.33 | $5.29 | $5.33 | $5.33 | 67,553 |
| 2024-06-26 | $5.29 | $5.31 | $5.28 | $5.28 | $5.28 | 31,954 |
| 2024-06-25 | $5.27 | $5.33 | $5.27 | $5.32 | $5.32 | 135,939 |
| 2024-06-24 | $5.30 | $5.33 | $5.23 | $5.27 | $5.27 | 115,750 |
| 2024-06-21 | $5.32 | $5.37 | $5.28 | $5.37 | $5.37 | 103,925 |
| 2024-06-20 | $5.32 | $5.39 | $5.31 | $5.32 | $5.32 | 126,149 |
| 2024-06-18 | $5.49 | $5.51 | $5.40 | $5.40 | $5.40 | 115,531 |
| 2024-06-17 | $5.46 | $5.53 | $5.46 | $5.49 | $5.49 | 99,359 |
| 2024-06-14 | $5.64 | $5.66 | $5.50 | $5.50 | $5.50 | 89,463 |
| 2024-06-13 | $5.55 | $5.73 | $5.52 | $5.68 | $5.68 | 206,888 |
| 2024-06-12 | $5.70 | $5.70 | $5.61 | $5.61 | $5.55 | 95,325 |
| 2024-06-11 | $5.64 | $5.68 | $5.61 | $5.64 | $5.58 | 53,326 |
| 2024-06-10 | $5.59 | $5.65 | $5.56 | $5.63 | $5.57 | 111,344 |
| 2024-06-07 | $5.57 | $5.62 | $5.55 | $5.59 | $5.53 | 32,224 |
| 2024-06-06 | $5.56 | $5.64 | $5.56 | $5.62 | $5.56 | 63,677 |
| 2024-06-05 | $5.55 | $5.64 | $5.54 | $5.60 | $5.54 | 112,606 |
| 2024-06-04 | $5.52 | $5.60 | $5.48 | $5.55 | $5.55 | 134,750 |
| 2024-06-03 | $5.53 | $5.58 | $5.50 | $5.52 | $5.52 | 85,295 |
| 2024-05-31 | $5.55 | $5.58 | $5.52 | $5.55 | $5.55 | 61,230 |
| 2024-05-30 | $5.56 | $5.60 | $5.52 | $5.52 | $5.52 | 202,681 |
| 2024-05-29 | $5.48 | $5.55 | $5.40 | $5.51 | $5.51 | 116,128 |
| 2024-05-28 | $5.52 | $5.53 | $5.47 | $5.50 | $5.50 | 87,584 |
| 2024-05-24 | $5.51 | $5.57 | $5.47 | $5.56 | $5.56 | 36,430 |
| 2024-05-23 | $5.59 | $5.60 | $5.47 | $5.48 | $5.48 | 67,455 |
| 2024-05-22 | $5.46 | $5.60 | $5.41 | $5.60 | $5.60 | 118,525 |
| 2024-05-21 | $5.34 | $5.47 | $5.34 | $5.47 | $5.47 | 80,573 |
| 2024-05-20 | $5.35 | $5.40 | $5.32 | $5.36 | $5.36 | 91,033 |
| 2024-05-17 | $5.36 | $5.41 | $5.36 | $5.37 | $5.37 | 46,783 |
| 2024-05-16 | $5.46 | $5.48 | $5.35 | $5.36 | $5.36 | 67,471 |
| 2024-05-15 | $5.42 | $5.48 | $5.39 | $5.45 | $5.45 | 58,869 |
| 2024-05-14 | $5.42 | $5.42 | $5.37 | $5.39 | $5.39 | 77,562 |
| 2024-05-13 | $5.50 | $5.50 | $5.43 | $5.44 | $5.44 | 68,564 |
| 2024-05-10 | $5.47 | $5.56 | $5.46 | $5.50 | $5.50 | 87,318 |
| 2024-05-09 | $5.56 | $5.60 | $5.52 | $5.56 | $5.50 | 80,652 |
| 2024-05-08 | $5.56 | $5.68 | $5.51 | $5.55 | $5.49 | 77,405 |
| 2024-05-07 | $5.56 | $5.63 | $5.51 | $5.54 | $5.48 | 128,071 |
| 2024-05-06 | $5.55 | $5.63 | $5.53 | $5.59 | $5.53 | 93,216 |
| 2024-05-03 | $5.50 | $5.55 | $5.40 | $5.55 | $5.49 | 137,704 |
| 2024-05-02 | $5.43 | $5.49 | $5.35 | $5.45 | $5.39 | 70,219 |
| 2024-05-01 | $5.28 | $5.45 | $5.28 | $5.37 | $5.31 | 115,055 |
| 2024-04-30 | $5.49 | $5.50 | $5.25 | $5.25 | $5.19 | 136,406 |
| 2024-04-29 | $5.49 | $5.55 | $5.45 | $5.49 | $5.43 | 143,531 |
| 2024-04-26 | $5.34 | $5.45 | $5.34 | $5.45 | $5.39 | 54,477 |
| 2024-04-25 | $5.32 | $5.36 | $5.24 | $5.29 | $5.23 | 87,695 |
| 2024-04-24 | $5.45 | $5.48 | $5.36 | $5.37 | $5.31 | 87,250 |
| 2024-04-23 | $5.22 | $5.50 | $5.21 | $5.45 | $5.39 | 276,599 |
| 2024-04-22 | $5.02 | $5.17 | $5.02 | $5.14 | $5.08 | 96,432 |
| 2024-04-19 | $5.03 | $5.10 | $5.00 | $5.03 | $4.98 | 103,982 |
| 2024-04-18 | $5.07 | $5.08 | $5.00 | $5.01 | $4.96 | 72,495 |
| 2024-04-17 | $4.86 | $5.07 | $4.86 | $5.02 | $4.97 | 133,649 |
| 2024-04-16 | $5.02 | $5.06 | $4.84 | $4.84 | $4.79 | 173,149 |
| 2024-04-15 | $5.09 | $5.09 | $5.01 | $5.03 | $4.98 | 146,010 |
| 2024-04-12 | $5.19 | $5.20 | $5.02 | $5.10 | $5.04 | 163,559 |
| 2024-04-11 | $5.24 | $5.27 | $5.14 | $5.15 | $5.09 | 102,011 |
| 2024-04-10 | $5.30 | $5.36 | $5.21 | $5.22 | $5.16 | 103,871 |
| 2024-04-09 | $5.41 | $5.45 | $5.38 | $5.40 | $5.28 | 141,879 |
| 2024-04-08 | $5.41 | $5.48 | $5.35 | $5.35 | $5.23 | 177,611 |
| 2024-04-05 | $5.33 | $5.43 | $5.30 | $5.38 | $5.38 | 101,142 |
| 2024-04-04 | $5.53 | $5.53 | $5.27 | $5.28 | $5.28 | 221,980 |
| 2024-04-03 | $5.45 | $5.50 | $5.42 | $5.47 | $5.47 | 100,269 |
| 2024-04-02 | $5.37 | $5.49 | $5.37 | $5.42 | $5.42 | 174,019 |
| 2024-04-01 | $5.38 | $5.51 | $5.27 | $5.39 | $5.39 | 273,991 |
| 2024-03-28 | $5.67 | $5.70 | $5.31 | $5.41 | $5.41 | 416,704 |
| 2024-03-27 | $5.57 | $5.75 | $5.57 | $5.67 | $5.67 | 405,667 |
| 2024-03-26 | $5.41 | $5.59 | $5.41 | $5.52 | $5.52 | 260,853 |
| 2024-03-25 | $5.38 | $5.45 | $5.38 | $5.41 | $5.41 | 115,801 |
| 2024-03-22 | $5.30 | $5.45 | $5.30 | $5.37 | $5.37 | 191,291 |
| 2024-03-21 | $5.36 | $5.42 | $5.24 | $5.27 | $5.27 | 214,616 |
| 2024-03-20 | $5.26 | $5.33 | $5.25 | $5.31 | $5.31 | 249,117 |
| 2024-03-19 | $5.13 | $5.24 | $5.13 | $5.24 | $5.24 | 104,976 |
| 2024-03-18 | $5.19 | $5.21 | $5.12 | $5.15 | $5.15 | 125,251 |
| 2024-03-15 | $5.12 | $5.24 | $5.08 | $5.17 | $5.17 | 257,325 |
| 2024-03-14 | $5.16 | $5.17 | $5.08 | $5.11 | $5.11 | 293,717 |
| 2024-03-13 | $5.01 | $5.16 | $4.95 | $5.13 | $5.13 | 193,115 |
| 2024-03-12 | $4.90 | $5.03 | $4.90 | $5.00 | $5.00 | 110,069 |
| 2024-03-11 | $4.89 | $4.95 | $4.88 | $4.90 | $4.90 | 100,172 |
| 2024-03-08 | $4.83 | $4.95 | $4.82 | $4.88 | $4.88 | 149,073 |
| 2024-03-07 | $5.08 | $5.12 | $4.85 | $4.85 | $4.79 | 194,466 |
| 2024-03-06 | $5.01 | $5.11 | $5.00 | $5.05 | $4.99 | 336,175 |
| 2024-03-05 | $4.94 | $5.01 | $4.91 | $4.97 | $4.91 | 136,216 |
| 2024-03-04 | $4.82 | $4.95 | $4.82 | $4.94 | $4.88 | 145,069 |
| 2024-03-01 | $4.80 | $4.86 | $4.76 | $4.81 | $4.75 | 155,274 |
| 2024-02-29 | $4.70 | $4.88 | $4.67 | $4.81 | $4.75 | 239,418 |
| 2024-02-28 | $4.65 | $4.71 | $4.61 | $4.70 | $4.64 | 148,206 |
| 2024-02-27 | $4.64 | $4.66 | $4.57 | $4.63 | $4.57 | 97,707 |
| 2024-02-26 | $4.65 | $4.66 | $4.60 | $4.61 | $4.55 | 113,849 |
| 2024-02-23 | $4.60 | $4.64 | $4.56 | $4.64 | $4.58 | 75,291 |
| 2024-02-22 | $4.62 | $4.64 | $4.57 | $4.57 | $4.51 | 101,804 |
| 2024-02-21 | $4.51 | $4.60 | $4.48 | $4.60 | $4.60 | 163,528 |
| 2024-02-20 | $4.42 | $4.51 | $4.42 | $4.50 | $4.50 | 98,633 |
| 2024-02-16 | $4.52 | $4.52 | $4.44 | $4.45 | $4.45 | 85,980 |
| 2024-02-15 | $4.47 | $4.52 | $4.43 | $4.52 | $4.52 | 119,743 |
| 2024-02-14 | $4.42 | $4.47 | $4.42 | $4.47 | $4.47 | 116,172 |
| 2024-02-13 | $4.43 | $4.44 | $4.38 | $4.43 | $4.43 | 170,027 |
| 2024-02-12 | $4.62 | $4.63 | $4.44 | $4.44 | $4.44 | 239,106 |
| 2024-02-09 | $4.65 | $4.69 | $4.57 | $4.60 | $4.60 | 244,027 |
| 2024-02-08 | $4.60 | $4.76 | $4.53 | $4.72 | $4.66 | 594,920 |
| 2024-02-07 | $4.53 | $4.57 | $4.53 | $4.56 | $4.50 | 99,098 |
| 2024-02-06 | $4.40 | $4.55 | $4.39 | $4.54 | $4.48 | 184,389 |
| 2024-02-05 | $4.34 | $4.40 | $4.34 | $4.37 | $4.31 | 108,036 |
| 2024-02-02 | $4.43 | $4.43 | $4.35 | $4.38 | $4.32 | 165,429 |
| 2024-02-01 | $4.45 | $4.45 | $4.40 | $4.43 | $4.37 | 123,422 |
| 2024-01-31 | $4.42 | $4.45 | $4.38 | $4.39 | $4.33 | 173,713 |
| 2024-01-30 | $4.43 | $4.44 | $4.38 | $4.40 | $4.34 | 153,822 |
| 2024-01-29 | $4.39 | $4.43 | $4.39 | $4.41 | $4.35 | 133,274 |
| 2024-01-26 | $4.39 | $4.43 | $4.36 | $4.38 | $4.32 | 108,874 |
| 2024-01-25 | $4.42 | $4.43 | $4.39 | $4.40 | $4.34 | 142,093 |
| 2024-01-24 | $4.41 | $4.45 | $4.38 | $4.38 | $4.32 | 153,807 |
| 2024-01-23 | $4.43 | $4.47 | $4.38 | $4.39 | $4.39 | 166,994 |
| 2024-01-22 | $4.40 | $4.49 | $4.39 | $4.49 | $4.49 | 120,085 |
| 2024-01-19 | $4.48 | $4.48 | $4.31 | $4.39 | $4.39 | 189,402 |
| 2024-01-18 | $4.45 | $4.48 | $4.41 | $4.46 | $4.46 | 82,269 |
| 2024-01-17 | $4.48 | $4.48 | $4.43 | $4.45 | $4.45 | 80,684 |
| 2024-01-16 | $4.47 | $4.52 | $4.45 | $4.48 | $4.48 | 109,165 |
| 2024-01-12 | $4.51 | $4.54 | $4.42 | $4.50 | $4.50 | 112,808 |
| 2024-01-11 | $4.47 | $4.51 | $4.45 | $4.51 | $4.51 | 95,400 |
| 2024-01-10 | $4.52 | $4.57 | $4.52 | $4.54 | $4.48 | 167,970 |
| 2024-01-09 | $4.51 | $4.54 | $4.47 | $4.50 | $4.44 | 143,635 |
| 2024-01-08 | $4.43 | $4.50 | $4.43 | $4.48 | $4.42 | 125,517 |
| 2024-01-05 | $4.40 | $4.44 | $4.39 | $4.42 | $4.36 | 88,113 |
| 2024-01-04 | $4.32 | $4.39 | $4.31 | $4.39 | $4.33 | 153,613 |
| 2024-01-03 | $4.34 | $4.34 | $4.24 | $4.30 | $4.24 | 112,603 |
| 2024-01-02 | $4.31 | $4.34 | $4.28 | $4.32 | $4.26 | 159,216 |
| 2023-12-29 | $4.31 | $4.35 | $4.29 | $4.31 | $4.25 | 182,893 |
| 2023-12-28 | $4.28 | $4.31 | $4.25 | $4.28 | $4.22 | 246,213 |
| 2023-12-27 | $4.28 | $4.38 | $4.28 | $4.28 | $4.22 | 235,312 |
| 2023-12-26 | $4.27 | $4.32 | $4.27 | $4.30 | $4.24 | 197,792 |
| 2023-12-22 | $4.25 | $4.27 | $4.22 | $4.26 | $4.20 | 111,728 |
| 2023-12-21 | $4.31 | $4.34 | $4.22 | $4.23 | $4.17 | 228,862 |
| 2023-12-20 | $4.44 | $4.46 | $4.30 | $4.32 | $4.26 | 185,071 |
| 2023-12-19 | $4.48 | $4.52 | $4.36 | $4.45 | $4.39 | 195,185 |
| 2023-12-18 | $4.37 | $4.46 | $4.36 | $4.46 | $4.40 | 114,534 |
| 2023-12-15 | $4.38 | $4.38 | $4.29 | $4.34 | $4.28 | 86,307 |
| 2023-12-14 | $4.34 | $4.38 | $4.31 | $4.36 | $4.30 | 205,522 |
| 2023-12-13 | $4.23 | $4.31 | $4.21 | $4.30 | $4.24 | 83,018 |
| 2023-12-12 | $4.26 | $4.26 | $4.20 | $4.23 | $4.17 | 58,652 |
| 2023-12-11 | $4.32 | $4.34 | $4.25 | $4.26 | $4.20 | 54,635 |
| 2023-12-08 | $4.32 | $4.34 | $4.30 | $4.32 | $4.26 | 52,424 |
| 2023-12-07 | $4.39 | $4.40 | $4.32 | $4.38 | $4.26 | 65,258 |
| 2023-12-06 | $4.37 | $4.39 | $4.32 | $4.36 | $4.24 | 74,953 |
| 2023-12-05 | $4.34 | $4.43 | $4.33 | $4.34 | $4.22 | 78,315 |
| 2023-12-04 | $4.35 | $4.39 | $4.29 | $4.37 | $4.25 | 75,527 |
| 2023-12-01 | $4.42 | $4.43 | $4.31 | $4.35 | $4.23 | 129,376 |
| 2023-11-30 | $4.35 | $4.45 | $4.33 | $4.38 | $4.26 | 36,142 |
| 2023-11-29 | $4.34 | $4.42 | $4.31 | $4.33 | $4.21 | 99,068 |
| 2023-11-28 | $4.25 | $4.34 | $4.25 | $4.34 | $4.22 | 86,659 |
| 2023-11-27 | $4.27 | $4.32 | $4.25 | $4.26 | $4.15 | 109,716 |
| 2023-11-24 | $4.23 | $4.29 | $4.20 | $4.27 | $4.16 | 73,599 |
| 2023-11-22 | $4.18 | $4.22 | $4.15 | $4.19 | $4.08 | 85,287 |
| 2023-11-21 | $4.18 | $4.22 | $4.15 | $4.16 | $4.05 | 172,428 |
| 2023-11-20 | $4.06 | $4.18 | $4.06 | $4.18 | $4.07 | 100,015 |
| 2023-11-17 | $4.08 | $4.19 | $4.04 | $4.06 | $3.95 | 162,225 |
| 2023-11-16 | $4.06 | $4.17 | $4.05 | $4.16 | $4.05 | 94,018 |
| 2023-11-15 | $4.08 | $4.09 | $4.03 | $4.03 | $3.92 | 49,469 |
| 2023-11-14 | $3.99 | $4.06 | $3.99 | $4.04 | $3.93 | 55,978 |
| 2023-11-13 | $3.98 | $4.00 | $3.90 | $3.92 | $3.82 | 89,372 |
| 2023-11-10 | $3.94 | $4.01 | $3.93 | $4.00 | $3.89 | 59,362 |
| 2023-11-09 | $4.00 | $4.06 | $4.00 | $4.01 | $3.85 | 74,664 |
| 2023-11-08 | $4.12 | $4.14 | $4.03 | $4.05 | $3.88 | 135,049 |
| 2023-11-07 | $4.17 | $4.21 | $4.05 | $4.09 | $3.92 | 161,601 |
| 2023-11-06 | $4.15 | $4.23 | $4.07 | $4.12 | $3.95 | 184,852 |
| 2023-11-03 | $3.97 | $4.14 | $3.97 | $4.11 | $3.94 | 145,457 |
| 2023-11-02 | $3.89 | $4.05 | $3.88 | $3.96 | $3.80 | 115,084 |
| 2023-11-01 | $3.76 | $3.87 | $3.76 | $3.87 | $3.71 | 93,384 |
| 2023-10-31 | $3.64 | $3.78 | $3.64 | $3.71 | $3.56 | 85,770 |
| 2023-10-30 | $3.61 | $3.75 | $3.60 | $3.64 | $3.49 | 82,533 |
| 2023-10-27 | $3.65 | $3.73 | $3.60 | $3.60 | $3.45 | 78,841 |
| 2023-10-26 | $3.70 | $3.77 | $3.51 | $3.64 | $3.49 | 156,415 |
| 2023-10-25 | $3.79 | $3.87 | $3.70 | $3.70 | $3.55 | 87,146 |
| 2023-10-24 | $3.85 | $3.89 | $3.81 | $3.83 | $3.67 | 78,587 |
| 2023-10-23 | $3.85 | $3.86 | $3.73 | $3.82 | $3.66 | 46,754 |
| 2023-10-20 | $3.85 | $3.89 | $3.82 | $3.84 | $3.68 | 43,275 |
| 2023-10-19 | $3.87 | $3.89 | $3.80 | $3.82 | $3.66 | 47,527 |
| 2023-10-18 | $3.89 | $3.94 | $3.87 | $3.87 | $3.71 | 51,489 |
| 2023-10-17 | $3.88 | $3.95 | $3.87 | $3.92 | $3.76 | 46,788 |
| 2023-10-16 | $3.94 | $3.94 | $3.85 | $3.93 | $3.77 | 136,384 |
| 2023-10-13 | $3.94 | $3.98 | $3.91 | $3.91 | $3.91 | 34,457 |
| 2023-10-12 | $4.01 | $4.01 | $3.90 | $3.91 | $3.91 | 187,791 |
| 2023-10-11 | $4.07 | $4.13 | $4.03 | $4.03 | $4.03 | 60,710 |
| 2023-10-10 | $4.04 | $4.11 | $4.04 | $4.08 | $4.02 | 132,020 |
| 2023-10-09 | $4.10 | $4.17 | $4.01 | $4.04 | $3.98 | 150,587 |
| 2023-10-06 | $4.10 | $4.19 | $4.07 | $4.13 | $4.07 | 30,536 |
| 2023-10-05 | $4.32 | $4.40 | $4.12 | $4.12 | $4.06 | 77,131 |
| 2023-10-04 | $4.40 | $4.43 | $4.31 | $4.32 | $4.26 | 27,450 |
| 2023-10-03 | $4.33 | $4.49 | $4.32 | $4.39 | $4.33 | 44,093 |
| 2023-10-02 | $4.41 | $4.44 | $4.34 | $4.36 | $4.36 | 67,245 |
| 2023-09-29 | $4.37 | $4.52 | $4.37 | $4.42 | $4.42 | 126,249 |
| 2023-09-28 | $4.20 | $4.40 | $4.20 | $4.37 | $4.37 | 72,284 |
| 2023-09-27 | $4.28 | $4.33 | $4.19 | $4.19 | $4.19 | 45,179 |
| 2023-09-26 | $4.29 | $4.35 | $4.28 | $4.29 | $4.29 | 26,570 |
| 2023-09-25 | $4.40 | $4.40 | $4.28 | $4.34 | $4.34 | 102,495 |
| 2023-09-22 | $4.29 | $4.43 | $4.29 | $4.40 | $4.40 | 53,658 |
| 2023-09-21 | $4.42 | $4.42 | $4.25 | $4.28 | $4.28 | 70,986 |
| 2023-09-20 | $4.36 | $4.43 | $4.36 | $4.39 | $4.39 | 40,906 |
| 2023-09-19 | $4.33 | $4.39 | $4.33 | $4.38 | $4.38 | 43,610 |
| 2023-09-18 | $4.29 | $4.34 | $4.28 | $4.33 | $4.33 | 49,329 |
| 2023-09-15 | $4.41 | $4.45 | $4.28 | $4.30 | $4.30 | 78,190 |
| 2023-09-14 | $4.42 | $4.46 | $4.37 | $4.41 | $4.41 | 52,582 |
| 2023-09-13 | $4.49 | $4.50 | $4.37 | $4.43 | $4.43 | 54,853 |
| 2023-09-12 | $4.68 | $4.68 | $4.48 | $4.48 | $4.48 | 147,549 |
| 2023-09-11 | $4.61 | $4.82 | $4.61 | $4.71 | $4.71 | 52,302 |
| 2023-09-08 | $4.70 | $4.70 | $4.63 | $4.67 | $4.67 | 47,043 |
| 2023-09-07 | $4.85 | $4.85 | $4.70 | $4.81 | $4.75 | 45,239 |
| 2023-09-06 | $4.68 | $4.83 | $4.68 | $4.83 | $4.77 | 143,786 |
| 2023-09-05 | $4.74 | $4.74 | $4.66 | $4.68 | $4.62 | 90,834 |
| 2023-09-01 | $4.68 | $4.76 | $4.65 | $4.71 | $4.65 | 28,928 |
| 2023-08-31 | $4.73 | $4.74 | $4.65 | $4.68 | $4.62 | 33,045 |
| 2023-08-30 | $4.73 | $4.73 | $4.68 | $4.72 | $4.66 | 17,816 |
| 2023-08-29 | $4.73 | $4.74 | $4.64 | $4.72 | $4.66 | 46,768 |
| 2023-08-28 | $4.70 | $4.74 | $4.67 | $4.71 | $4.65 | 58,548 |
| 2023-08-25 | $4.69 | $4.78 | $4.62 | $4.70 | $4.64 | 54,018 |
| 2023-08-24 | $4.62 | $4.69 | $4.62 | $4.62 | $4.56 | 37,184 |
| 2023-08-23 | $4.50 | $4.69 | $4.44 | $4.61 | $4.55 | 105,846 |
| 2023-08-22 | $4.46 | $4.48 | $4.42 | $4.42 | $4.36 | 24,346 |
| 2023-08-21 | $4.46 | $4.49 | $4.35 | $4.49 | $4.43 | 84,262 |
| 2023-08-18 | $4.42 | $4.58 | $4.32 | $4.45 | $4.45 | 149,658 |
| 2023-08-17 | $4.57 | $4.63 | $4.50 | $4.51 | $4.51 | 27,458 |
| 2023-08-16 | $4.61 | $4.71 | $4.53 | $4.53 | $4.53 | 72,779 |
| 2023-08-15 | $4.74 | $4.74 | $4.61 | $4.64 | $4.64 | 61,778 |
| 2023-08-14 | $4.78 | $4.81 | $4.75 | $4.78 | $4.78 | 34,520 |
| 2023-08-11 | $4.81 | $4.83 | $4.78 | $4.81 | $4.81 | 25,917 |
| 2023-08-10 | $4.74 | $4.85 | $4.71 | $4.80 | $4.80 | 61,492 |
| 2023-08-09 | $4.86 | $4.95 | $4.85 | $4.88 | $4.82 | 64,647 |
| 2023-08-08 | $4.88 | $4.90 | $4.85 | $4.89 | $4.83 | 31,599 |
| 2023-08-07 | $4.80 | $4.93 | $4.80 | $4.89 | $4.83 | 103,174 |
| 2023-08-04 | $4.77 | $4.82 | $4.74 | $4.80 | $4.74 | 42,168 |
| 2023-08-03 | $4.86 | $4.87 | $4.68 | $4.74 | $4.68 | 78,428 |
| 2023-08-02 | $4.91 | $4.95 | $4.85 | $4.88 | $4.82 | 53,305 |
| 2023-08-01 | $4.84 | $4.96 | $4.80 | $4.95 | $4.89 | 78,239 |
| 2023-07-31 | $4.72 | $4.84 | $4.72 | $4.84 | $4.78 | 70,090 |
| 2023-07-28 | $4.70 | $4.74 | $4.66 | $4.72 | $4.66 | 73,496 |
| 2023-07-27 | $4.68 | $4.85 | $4.64 | $4.70 | $4.64 | 116,330 |
| 2023-07-26 | $4.77 | $4.77 | $4.65 | $4.70 | $4.64 | 66,917 |
| 2023-07-25 | $4.72 | $4.72 | $4.62 | $4.72 | $4.66 | 51,376 |
| 2023-07-24 | $4.65 | $4.70 | $4.61 | $4.68 | $4.62 | 77,230 |
| 2023-07-21 | $4.60 | $4.69 | $4.55 | $4.69 | $4.63 | 67,860 |
| 2023-07-20 | $4.45 | $4.59 | $4.45 | $4.58 | $4.52 | 77,726 |
| 2023-07-19 | $4.45 | $4.51 | $4.41 | $4.47 | $4.47 | 73,562 |
| 2023-07-18 | $4.55 | $4.57 | $4.45 | $4.45 | $4.45 | 55,841 |
| 2023-07-17 | $4.55 | $4.66 | $4.47 | $4.59 | $4.59 | 91,459 |
| 2023-07-14 | $4.49 | $4.57 | $4.47 | $4.55 | $4.55 | 61,489 |
| 2023-07-13 | $4.50 | $4.54 | $4.42 | $4.53 | $4.53 | 70,662 |
| 2023-07-12 | $4.45 | $4.48 | $4.33 | $4.46 | $4.46 | 85,698 |
| 2023-07-11 | $4.55 | $4.64 | $4.47 | $4.49 | $4.43 | 101,305 |
| 2023-07-10 | $4.66 | $4.71 | $4.53 | $4.55 | $4.49 | 100,955 |
| 2023-07-07 | $4.61 | $4.83 | $4.61 | $4.71 | $4.65 | 109,863 |
| 2023-07-06 | $4.61 | $4.63 | $4.49 | $4.61 | $4.55 | 93,876 |
| 2023-07-05 | $4.51 | $4.73 | $4.51 | $4.59 | $4.53 | 88,524 |
| 2023-07-03 | $4.55 | $4.69 | $4.42 | $4.54 | $4.48 | 75,744 |
| 2023-06-30 | $4.42 | $4.57 | $4.40 | $4.51 | $4.45 | 84,137 |
| 2023-06-29 | $4.39 | $4.50 | $4.37 | $4.37 | $4.31 | 46,230 |
| 2023-06-28 | $4.31 | $4.45 | $4.27 | $4.36 | $4.30 | 96,420 |
| 2023-06-27 | $4.29 | $4.36 | $4.27 | $4.27 | $4.21 | 99,959 |
| 2023-06-26 | $4.18 | $4.31 | $4.18 | $4.30 | $4.24 | 44,347 |
| 2023-06-23 | $4.33 | $4.33 | $4.24 | $4.28 | $4.22 | 62,099 |
| 2023-06-22 | $4.31 | $4.32 | $4.28 | $4.28 | $4.22 | 51,025 |
| 2023-06-21 | $4.24 | $4.33 | $4.24 | $4.32 | $4.26 | 54,348 |
| 2023-06-20 | $4.22 | $4.28 | $4.21 | $4.26 | $4.20 | 61,172 |
| 2023-06-16 | $4.17 | $4.24 | $4.16 | $4.24 | $4.24 | 93,635 |
| 2023-06-15 | $4.09 | $4.19 | $4.04 | $4.16 | $4.16 | 115,423 |
| 2023-06-14 | $4.05 | $4.12 | $4.03 | $4.07 | $4.07 | 42,791 |
| 2023-06-13 | $4.15 | $4.17 | $4.03 | $4.04 | $4.04 | 159,274 |
| 2023-06-12 | $4.13 | $4.15 | $4.06 | $4.13 | $4.13 | 72,059 |
| 2023-06-09 | $4.13 | $4.20 | $4.06 | $4.11 | $4.11 | 103,084 |
| 2023-06-08 | $4.24 | $4.29 | $4.18 | $4.24 | $4.18 | 82,454 |
| 2023-06-07 | $4.29 | $4.29 | $4.19 | $4.23 | $4.23 | 37,519 |
| 2023-06-06 | $4.13 | $4.27 | $4.10 | $4.20 | $4.20 | 108,793 |
| 2023-06-05 | $4.05 | $4.17 | $4.04 | $4.15 | $4.15 | 97,905 |
| 2023-06-02 | $4.04 | $4.08 | $4.00 | $4.02 | $4.02 | 124,152 |
| 2023-06-01 | $4.02 | $4.03 | $3.97 | $4.00 | $4.00 | 110,823 |
| 2023-05-31 | $4.02 | $4.02 | $3.97 | $4.00 | $4.00 | 55,253 |
| 2023-05-30 | $3.99 | $4.03 | $3.97 | $4.00 | $4.00 | 43,361 |
| 2023-05-26 | $3.97 | $4.01 | $3.95 | $3.97 | $3.97 | 120,430 |
| 2023-05-25 | $4.10 | $4.10 | $3.98 | $4.00 | $4.00 | 60,565 |
| 2023-05-24 | $4.13 | $4.18 | $4.00 | $4.06 | $4.06 | 136,578 |
| 2023-05-23 | $4.12 | $4.15 | $4.09 | $4.13 | $4.13 | 48,227 |
| 2023-05-22 | $4.10 | $4.10 | $4.01 | $4.09 | $4.09 | 64,226 |
| 2023-05-19 | $4.12 | $4.15 | $4.06 | $4.13 | $4.13 | 47,529 |
| 2023-05-18 | $4.10 | $4.14 | $4.05 | $4.08 | $4.08 | 38,664 |
| 2023-05-17 | $4.12 | $4.18 | $4.08 | $4.13 | $4.13 | 25,293 |
| 2023-05-16 | $4.25 | $4.25 | $4.08 | $4.08 | $4.08 | 57,669 |
| 2023-05-15 | $4.23 | $4.23 | $4.14 | $4.20 | $4.20 | 40,285 |
| 2023-05-12 | $4.25 | $4.25 | $4.15 | $4.21 | $4.21 | 44,653 |
| 2023-05-11 | $4.22 | $4.30 | $4.22 | $4.28 | $4.28 | 15,038 |
| 2023-05-10 | $4.25 | $4.30 | $4.21 | $4.28 | $4.28 | 47,330 |
| 2023-05-09 | $4.18 | $4.35 | $4.18 | $4.34 | $4.28 | 100,710 |
| 2023-05-08 | $4.22 | $4.25 | $4.16 | $4.24 | $4.18 | 72,634 |
| 2023-05-05 | $4.21 | $4.33 | $4.16 | $4.19 | $4.13 | 40,983 |
| 2023-05-04 | $4.28 | $4.41 | $4.14 | $4.20 | $4.14 | 119,963 |
| 2023-05-03 | $4.26 | $4.37 | $4.21 | $4.25 | $4.19 | 55,938 |
| 2023-05-02 | $4.40 | $4.48 | $4.20 | $4.32 | $4.26 | 69,980 |
| 2023-05-01 | $4.21 | $4.39 | $4.12 | $4.39 | $4.33 | 138,525 |
| 2023-04-28 | $4.29 | $4.33 | $4.19 | $4.22 | $4.16 | 68,382 |
| 2023-04-27 | $4.34 | $4.35 | $4.22 | $4.31 | $4.25 | 74,709 |
| 2023-04-26 | $4.36 | $4.45 | $4.21 | $4.31 | $4.25 | 90,905 |
| 2023-04-25 | $4.50 | $4.55 | $4.30 | $4.36 | $4.30 | 56,210 |
| 2023-04-24 | $4.31 | $4.46 | $4.25 | $4.46 | $4.40 | 70,338 |
| 2023-04-21 | $4.34 | $4.37 | $4.20 | $4.29 | $4.23 | 61,670 |
| 2023-04-20 | $4.50 | $4.52 | $4.33 | $4.40 | $4.33 | 48,937 |
| 2023-04-19 | $4.52 | $4.63 | $4.47 | $4.50 | $4.44 | 29,479 |
| 2023-04-18 | $4.61 | $4.70 | $4.55 | $4.57 | $4.51 | 84,222 |
| 2023-04-17 | $4.55 | $4.65 | $4.50 | $4.65 | $4.59 | 32,111 |
| 2023-04-14 | $4.49 | $4.64 | $4.38 | $4.55 | $4.49 | 56,173 |
| 2023-04-13 | $4.49 | $4.59 | $4.29 | $4.39 | $4.33 | 113,867 |
| 2023-04-12 | $4.53 | $4.58 | $4.44 | $4.48 | $4.42 | 74,777 |
| 2023-04-11 | $4.65 | $4.68 | $4.54 | $4.64 | $4.52 | 55,156 |
| 2023-04-10 | $4.44 | $4.71 | $4.44 | $4.60 | $4.48 | 36,819 |
| 2023-04-06 | $4.51 | $4.68 | $4.45 | $4.50 | $4.38 | 61,388 |
| 2023-04-05 | $4.70 | $4.78 | $4.52 | $4.54 | $4.42 | 72,880 |
| 2023-04-04 | $4.92 | $4.94 | $4.67 | $4.71 | $4.58 | 42,611 |
| 2023-04-03 | $4.56 | $4.98 | $4.53 | $4.98 | $4.85 | 77,779 |
| 2023-03-31 | $4.50 | $4.67 | $4.48 | $4.57 | $4.45 | 49,237 |
| 2023-03-30 | $4.53 | $4.65 | $4.48 | $4.50 | $4.38 | 39,896 |
| 2023-03-29 | $4.38 | $4.51 | $4.38 | $4.49 | $4.37 | 51,064 |
| 2023-03-28 | $4.20 | $4.38 | $4.20 | $4.37 | $4.25 | 48,148 |
| 2023-03-27 | $4.23 | $4.33 | $4.15 | $4.21 | $4.10 | 128,333 |
| 2023-03-24 | $4.32 | $4.32 | $4.24 | $4.26 | $4.15 | 47,407 |
| 2023-03-23 | $4.33 | $4.42 | $4.29 | $4.31 | $4.19 | 54,060 |
| 2023-03-22 | $4.26 | $4.37 | $4.26 | $4.31 | $4.19 | 21,120 |
| 2023-03-21 | $4.11 | $4.27 | $4.11 | $4.27 | $4.16 | 70,781 |
| 2023-03-20 | $4.12 | $4.14 | $4.05 | $4.09 | $3.98 | 33,336 |
| 2023-03-17 | $4.22 | $4.29 | $4.07 | $4.07 | $3.96 | 80,801 |
| 2023-03-16 | $4.29 | $4.36 | $4.18 | $4.20 | $4.09 | 46,431 |
| 2023-03-15 | $4.32 | $4.34 | $4.28 | $4.29 | $4.17 | 46,653 |
| 2023-03-14 | $4.31 | $4.42 | $4.31 | $4.36 | $4.24 | 31,816 |
| 2023-03-13 | $4.52 | $4.54 | $4.28 | $4.28 | $4.17 | 118,477 |
| 2023-03-10 | $4.71 | $4.75 | $4.61 | $4.62 | $4.50 | 97,294 |
| 2023-03-09 | $4.87 | $4.95 | $4.82 | $4.83 | $4.64 | 42,574 |
| 2023-03-08 | $4.79 | $4.90 | $4.79 | $4.84 | $4.65 | 34,361 |
| 2023-03-07 | $4.87 | $4.95 | $4.70 | $4.80 | $4.61 | 79,523 |
| 2023-03-06 | $4.94 | $5.02 | $4.83 | $4.87 | $4.68 | 69,823 |
| 2023-03-03 | $4.96 | $4.96 | $4.88 | $4.93 | $4.74 | 105,763 |
| 2023-03-02 | $5.02 | $5.03 | $4.93 | $5.02 | $4.82 | 35,981 |
| 2023-03-01 | $5.07 | $5.07 | $5.01 | $5.03 | $4.83 | 12,786 |
| 2023-02-28 | $5.07 | $5.12 | $5.07 | $5.07 | $4.87 | 65,809 |
| 2023-02-27 | $5.14 | $5.14 | $5.08 | $5.10 | $4.90 | 35,159 |
| 2023-02-24 | $5.08 | $5.15 | $5.06 | $5.11 | $4.91 | 65,720 |
| 2023-02-23 | $5.00 | $5.20 | $4.99 | $5.11 | $4.91 | 141,670 |
| 2023-02-22 | $4.99 | $5.00 | $4.95 | $5.00 | $4.80 | 20,646 |
| 2023-02-21 | $4.99 | $5.01 | $4.91 | $4.94 | $4.75 | 27,888 |
| 2023-02-17 | $4.99 | $5.04 | $4.93 | $5.04 | $4.84 | 30,300 |
| 2023-02-16 | $4.89 | $5.04 | $4.88 | $4.99 | $4.79 | 65,557 |
| 2023-02-15 | $4.94 | $4.97 | $4.89 | $4.91 | $4.72 | 36,010 |
| 2023-02-14 | $4.99 | $5.02 | $4.91 | $4.96 | $4.76 | 41,682 |
| 2023-02-13 | $5.22 | $5.23 | $4.96 | $4.97 | $4.77 | 199,861 |
| 2023-02-10 | $5.33 | $5.36 | $5.21 | $5.25 | $5.04 | 46,387 |
| 2023-02-09 | $5.42 | $5.49 | $5.36 | $5.45 | $5.18 | 75,472 |
| 2023-02-08 | $5.29 | $5.40 | $5.29 | $5.36 | $5.09 | 35,871 |
| 2023-02-07 | $5.39 | $5.51 | $5.29 | $5.30 | $5.03 | 103,054 |
| 2023-02-06 | $5.39 | $5.46 | $5.30 | $5.41 | $5.14 | 122,197 |
| 2023-02-03 | $5.38 | $5.42 | $5.20 | $5.41 | $5.14 | 98,708 |
| 2023-02-02 | $5.57 | $5.59 | $5.38 | $5.40 | $5.13 | 92,610 |
| 2023-02-01 | $5.23 | $5.49 | $5.23 | $5.39 | $5.12 | 78,553 |
| 2023-01-31 | $5.28 | $5.41 | $5.19 | $5.24 | $4.98 | 76,677 |
| 2023-01-30 | $5.50 | $5.55 | $5.23 | $5.28 | $5.01 | 87,603 |
| 2023-01-27 | $5.46 | $5.62 | $5.45 | $5.51 | $5.23 | 75,643 |
| 2023-01-26 | $5.51 | $5.56 | $5.44 | $5.45 | $5.18 | 83,949 |
| 2023-01-25 | $5.27 | $5.53 | $5.22 | $5.47 | $5.20 | 97,389 |
| 2023-01-24 | $5.45 | $5.45 | $5.22 | $5.30 | $5.03 | 50,172 |
| 2023-01-23 | $5.27 | $5.50 | $5.20 | $5.25 | $4.99 | 128,976 |
| 2023-01-20 | $5.15 | $5.27 | $5.08 | $5.23 | $4.97 | 68,580 |
| 2023-01-19 | $5.27 | $5.34 | $5.07 | $5.14 | $4.88 | 120,054 |
| 2023-01-18 | $5.22 | $5.37 | $5.18 | $5.27 | $5.00 | 148,163 |
| 2023-01-17 | $4.90 | $5.22 | $4.89 | $5.18 | $4.92 | 102,537 |
| 2023-01-13 | $4.71 | $4.90 | $4.64 | $4.90 | $4.90 | 92,631 |
| 2023-01-12 | $4.57 | $4.71 | $4.56 | $4.69 | $4.69 | 73,953 |
| 2023-01-11 | $4.38 | $4.56 | $4.36 | $4.56 | $4.56 | 58,530 |
| 2023-01-10 | $4.36 | $4.40 | $4.36 | $4.38 | $4.38 | 58,529 |
| 2023-01-09 | $4.43 | $4.44 | $4.35 | $4.37 | $4.37 | 93,567 |
| 2023-01-06 | $4.38 | $4.46 | $4.35 | $4.41 | $4.41 | 60,215 |
| 2023-01-05 | $4.49 | $4.52 | $4.41 | $4.46 | $4.40 | 36,006 |
| 2023-01-04 | $4.36 | $4.52 | $4.33 | $4.49 | $4.43 | 75,197 |
| 2023-01-03 | $4.21 | $4.30 | $4.18 | $4.30 | $4.24 | 81,199 |
| 2022-12-30 | $4.09 | $4.20 | $4.09 | $4.16 | $4.16 | 74,460 |
| 2022-12-29 | $4.08 | $4.16 | $4.08 | $4.12 | $4.12 | 86,963 |
| 2022-12-28 | $4.18 | $4.19 | $4.02 | $4.07 | $4.07 | 73,642 |
| 2022-12-27 | $4.20 | $4.23 | $4.13 | $4.13 | $4.13 | 90,914 |
| 2022-12-23 | $4.17 | $4.24 | $4.14 | $4.19 | $4.19 | 43,046 |
| 2022-12-22 | $4.23 | $4.23 | $4.11 | $4.14 | $4.14 | 64,586 |
| 2022-12-21 | $4.20 | $4.26 | $4.19 | $4.24 | $4.24 | 106,152 |
| 2022-12-20 | $4.22 | $4.27 | $4.17 | $4.20 | $4.20 | 64,494 |
| 2022-12-19 | $4.27 | $4.30 | $4.22 | $4.22 | $4.22 | 34,576 |
| 2022-12-16 | $4.31 | $4.32 | $4.22 | $4.27 | $4.27 | 68,674 |
| 2022-12-15 | $4.27 | $4.37 | $4.27 | $4.30 | $4.30 | 71,654 |
| 2022-12-14 | $4.31 | $4.34 | $4.24 | $4.27 | $4.27 | 77,233 |
| 2022-12-13 | $4.38 | $4.46 | $4.28 | $4.32 | $4.32 | 100,604 |
| 2022-12-12 | $4.33 | $4.33 | $4.27 | $4.28 | $4.28 | 43,109 |
| 2022-12-09 | $4.42 | $4.43 | $4.36 | $4.42 | $4.42 | 63,520 |
| 2022-12-08 | $4.40 | $4.44 | $4.39 | $4.42 | $4.42 | 45,536 |
| 2022-12-07 | $4.33 | $4.44 | $4.33 | $4.44 | $4.44 | 32,391 |
| 2022-12-06 | $4.38 | $4.39 | $4.30 | $4.35 | $4.35 | 66,605 |
| 2022-12-05 | $4.41 | $4.43 | $4.35 | $4.42 | $4.42 | 123,961 |
| 2022-12-02 | $4.34 | $4.43 | $4.30 | $4.43 | $4.43 | 87,078 |
| 2022-12-01 | $4.24 | $4.41 | $4.24 | $4.36 | $4.36 | 116,299 |
| 2022-11-30 | $4.00 | $4.24 | $4.00 | $4.24 | $4.24 | 167,639 |
| 2022-11-29 | $3.92 | $4.02 | $3.92 | $3.99 | $3.99 | 64,264 |
| 2022-11-28 | $3.94 | $3.97 | $3.91 | $3.94 | $3.94 | 38,448 |
| 2022-11-25 | $3.90 | $3.98 | $3.89 | $3.92 | $3.92 | 13,522 |
| 2022-11-23 | $3.89 | $3.97 | $3.89 | $3.89 | $3.89 | 73,963 |
| 2022-11-22 | $3.82 | $3.95 | $3.82 | $3.88 | $3.88 | 75,446 |
| 2022-11-21 | $3.77 | $3.89 | $3.76 | $3.86 | $3.86 | 120,898 |
| 2022-11-18 | $3.73 | $3.89 | $3.68 | $3.77 | $3.77 | 133,544 |
| 2022-11-17 | $3.66 | $3.71 | $3.59 | $3.68 | $3.68 | 72,309 |
| 2022-11-16 | $3.65 | $3.75 | $3.65 | $3.73 | $3.73 | 76,493 |
| 2022-11-15 | $3.57 | $3.68 | $3.57 | $3.64 | $3.64 | 78,179 |
| 2022-11-14 | $3.55 | $3.67 | $3.55 | $3.55 | $3.55 | 122,322 |
| 2022-11-11 | $3.70 | $3.74 | $3.54 | $3.61 | $3.61 | 99,433 |
| 2022-11-10 | $3.66 | $3.71 | $3.57 | $3.68 | $3.68 | 93,989 |
| 2022-11-09 | $3.58 | $3.62 | $3.45 | $3.51 | $3.51 | 62,290 |
| 2022-11-08 | $3.57 | $3.62 | $3.55 | $3.57 | $3.57 | 54,589 |
| 2022-11-07 | $3.64 | $3.65 | $3.49 | $3.57 | $3.57 | 115,578 |
| 2022-11-04 | $3.71 | $3.82 | $3.70 | $3.70 | $3.64 | 82,867 |
| 2022-11-03 | $3.65 | $3.72 | $3.62 | $3.71 | $3.65 | 78,662 |
| 2022-11-02 | $3.72 | $3.80 | $3.64 | $3.64 | $3.58 | 112,764 |
| 2022-11-01 | $3.66 | $3.76 | $3.61 | $3.74 | $3.68 | 66,534 |
| 2022-10-31 | $3.58 | $3.60 | $3.53 | $3.60 | $3.54 | 58,228 |
| 2022-10-28 | $3.55 | $3.62 | $3.54 | $3.58 | $3.52 | 76,289 |
| 2022-10-27 | $3.61 | $3.63 | $3.55 | $3.55 | $3.49 | 58,597 |
| 2022-10-26 | $3.58 | $3.65 | $3.54 | $3.60 | $3.54 | 49,758 |
| 2022-10-25 | $3.58 | $3.64 | $3.52 | $3.57 | $3.51 | 25,964 |
| 2022-10-24 | $3.51 | $3.62 | $3.51 | $3.55 | $3.49 | 60,074 |
| 2022-10-21 | $3.54 | $3.56 | $3.47 | $3.53 | $3.47 | 35,813 |
| 2022-10-20 | $3.53 | $3.53 | $3.45 | $3.49 | $3.43 | 59,393 |
| 2022-10-19 | $3.64 | $3.64 | $3.52 | $3.52 | $3.46 | 31,573 |
| 2022-10-18 | $3.65 | $3.74 | $3.58 | $3.66 | $3.60 | 32,027 |
| 2022-10-17 | $3.52 | $3.60 | $3.52 | $3.59 | $3.53 | 65,452 |
| 2022-10-14 | $3.52 | $3.55 | $3.44 | $3.51 | $3.45 | 59,383 |
| 2022-10-13 | $3.44 | $3.54 | $3.40 | $3.51 | $3.45 | 54,391 |
| 2022-10-12 | $3.52 | $3.56 | $3.50 | $3.53 | $3.47 | 47,075 |
| 2022-10-11 | $3.55 | $3.61 | $3.50 | $3.52 | $3.46 | 34,098 |
| 2022-10-10 | $3.85 | $3.85 | $3.51 | $3.59 | $3.53 | 154,676 |
| 2022-10-07 | $3.81 | $3.91 | $3.79 | $3.85 | $3.79 | 43,275 |
| 2022-10-06 | $3.92 | $4.06 | $3.92 | $4.01 | $3.88 | 138,296 |
| 2022-10-05 | $3.91 | $4.01 | $3.89 | $3.93 | $3.81 | 15,398 |
| 2022-10-04 | $3.85 | $4.07 | $3.85 | $3.95 | $3.83 | 68,221 |
| 2022-10-03 | $3.73 | $3.80 | $3.72 | $3.80 | $3.68 | 30,480 |
| 2022-09-30 | $3.69 | $3.75 | $3.64 | $3.69 | $3.69 | 95,570 |
| 2022-09-29 | $3.72 | $3.74 | $3.66 | $3.70 | $3.70 | 47,209 |
| 2022-09-28 | $3.72 | $3.82 | $3.71 | $3.81 | $3.81 | 70,767 |
| 2022-09-27 | $3.91 | $3.91 | $3.75 | $3.79 | $3.79 | 55,438 |
| 2022-09-26 | $4.00 | $4.11 | $3.83 | $3.87 | $3.87 | 41,478 |
| 2022-09-23 | $4.13 | $4.17 | $4.02 | $4.03 | $4.03 | 56,137 |
| 2022-09-22 | $4.20 | $4.21 | $4.05 | $4.08 | $4.08 | 43,750 |
| 2022-09-21 | $4.13 | $4.22 | $4.13 | $4.20 | $4.20 | 26,096 |
| 2022-09-20 | $4.23 | $4.23 | $4.02 | $4.10 | $4.10 | 70,066 |
| 2022-09-19 | $4.22 | $4.25 | $4.21 | $4.24 | $4.24 | 35,794 |
| 2022-09-16 | $4.20 | $4.25 | $4.20 | $4.25 | $4.25 | 41,781 |
| 2022-09-15 | $4.19 | $4.30 | $4.19 | $4.24 | $4.24 | 28,285 |
| 2022-09-14 | $4.23 | $4.25 | $4.20 | $4.20 | $4.20 | 78,333 |
| 2022-09-13 | $4.28 | $4.35 | $4.24 | $4.24 | $4.24 | 68,772 |
| 2022-09-12 | $4.40 | $4.43 | $4.32 | $4.34 | $4.34 | 73,403 |
| 2022-09-09 | $4.42 | $4.58 | $4.36 | $4.44 | $4.38 | 59,887 |
| 2022-09-08 | $4.32 | $4.49 | $4.30 | $4.43 | $4.43 | 64,398 |
| 2022-09-07 | $4.31 | $4.39 | $4.22 | $4.38 | $4.38 | 95,383 |
| 2022-09-06 | $4.32 | $4.40 | $4.30 | $4.30 | $4.30 | 45,835 |
| 2022-09-02 | $4.33 | $4.55 | $4.32 | $4.32 | $4.32 | 58,249 |
| 2022-09-01 | $4.40 | $4.57 | $4.33 | $4.33 | $4.33 | 62,423 |
| 2022-08-31 | $4.63 | $4.69 | $4.45 | $4.50 | $4.50 | 75,311 |
| 2022-08-30 | $4.75 | $4.75 | $4.61 | $4.63 | $4.63 | 60,705 |
| 2022-08-29 | $4.75 | $4.80 | $4.71 | $4.76 | $4.76 | 28,855 |
| 2022-08-26 | $4.85 | $4.94 | $4.72 | $4.73 | $4.73 | 47,251 |
| 2022-08-25 | $4.79 | $4.87 | $4.77 | $4.83 | $4.83 | 78,010 |
| 2022-08-24 | $4.77 | $4.83 | $4.75 | $4.77 | $4.77 | 54,519 |
| 2022-08-23 | $4.73 | $4.82 | $4.71 | $4.77 | $4.77 | 38,551 |
| 2022-08-22 | $4.68 | $4.77 | $4.68 | $4.74 | $4.74 | 21,073 |
| 2022-08-19 | $4.72 | $4.77 | $4.69 | $4.74 | $4.74 | 41,430 |
| 2022-08-18 | $4.69 | $4.76 | $4.66 | $4.72 | $4.72 | 51,096 |
| 2022-08-17 | $4.74 | $4.74 | $4.60 | $4.68 | $4.68 | 56,873 |
| 2022-08-16 | $4.74 | $4.76 | $4.70 | $4.74 | $4.74 | 51,526 |
| 2022-08-15 | $4.74 | $4.82 | $4.72 | $4.75 | $4.75 | 68,579 |
| 2022-08-12 | $4.76 | $4.80 | $4.70 | $4.77 | $4.77 | 63,614 |
| 2022-08-11 | $4.71 | $4.81 | $4.70 | $4.73 | $4.73 | 59,169 |
| 2022-08-10 | $4.64 | $4.77 | $4.60 | $4.76 | $4.76 | 151,376 |
| 2022-08-09 | $4.85 | $4.89 | $4.53 | $4.57 | $4.57 | 59,677 |
| 2022-08-08 | $4.96 | $4.96 | $4.74 | $4.81 | $4.81 | 91,373 |
| 2022-08-05 | $4.90 | $5.07 | $4.90 | $4.96 | $4.90 | 89,288 |
| 2022-08-04 | $4.86 | $5.20 | $4.84 | $4.93 | $4.87 | 163,444 |
| 2022-08-03 | $4.80 | $4.89 | $4.70 | $4.86 | $4.80 | 64,835 |
| 2022-08-02 | $4.72 | $4.77 | $4.70 | $4.77 | $4.71 | 64,188 |
| 2022-08-01 | $4.69 | $4.77 | $4.68 | $4.74 | $4.68 | 46,476 |
| 2022-07-29 | $4.50 | $4.75 | $4.50 | $4.71 | $4.65 | 97,419 |
| 2022-07-28 | $4.41 | $4.52 | $4.36 | $4.49 | $4.43 | 93,824 |
| 2022-07-27 | $4.41 | $4.45 | $4.32 | $4.41 | $4.36 | 84,875 |
| 2022-07-26 | $4.41 | $4.49 | $4.30 | $4.38 | $4.33 | 44,488 |
| 2022-07-25 | $4.44 | $4.54 | $4.40 | $4.49 | $4.43 | 51,429 |
| 2022-07-22 | $4.40 | $4.48 | $4.34 | $4.39 | $4.34 | 83,047 |
| 2022-07-21 | $4.31 | $4.37 | $4.27 | $4.31 | $4.26 | 47,818 |
| 2022-07-20 | $4.20 | $4.38 | $4.20 | $4.26 | $4.21 | 82,565 |
| 2022-07-19 | $4.20 | $4.27 | $4.20 | $4.22 | $4.17 | 58,816 |
| 2022-07-18 | $4.21 | $4.29 | $4.15 | $4.15 | $4.10 | 43,778 |
| 2022-07-15 | $4.22 | $4.33 | $4.20 | $4.20 | $4.15 | 39,561 |
| 2022-07-14 | $4.24 | $4.32 | $4.17 | $4.21 | $4.16 | 43,570 |
| 2022-07-13 | $4.43 | $4.45 | $4.24 | $4.29 | $4.24 | 68,055 |
| 2022-07-12 | $4.60 | $4.60 | $4.44 | $4.51 | $4.45 | 73,767 |
| 2022-07-11 | $4.48 | $4.74 | $4.48 | $4.72 | $4.66 | 43,324 |
| 2022-07-08 | $4.68 | $4.73 | $4.64 | $4.68 | $4.56 | 90,260 |
| 2022-07-07 | $4.58 | $4.70 | $4.58 | $4.65 | $4.54 | 39,369 |
| 2022-07-06 | $4.55 | $4.64 | $4.53 | $4.60 | $4.49 | 27,924 |
| 2022-07-05 | $4.55 | $4.65 | $4.48 | $4.53 | $4.42 | 19,474 |
| 2022-07-01 | $4.40 | $4.61 | $4.40 | $4.60 | $4.49 | 111,371 |
| 2022-06-30 | $4.45 | $4.46 | $4.34 | $4.40 | $4.29 | 40,138 |
| 2022-06-29 | $4.53 | $4.55 | $4.45 | $4.55 | $4.44 | 69,969 |
| 2022-06-28 | $4.53 | $4.64 | $4.52 | $4.56 | $4.45 | 64,664 |
| 2022-06-27 | $4.62 | $4.64 | $4.55 | $4.57 | $4.45 | 28,197 |
| 2022-06-24 | $4.56 | $4.69 | $4.52 | $4.64 | $4.53 | 24,628 |
| 2022-06-23 | $4.52 | $4.58 | $4.52 | $4.56 | $4.45 | 19,651 |
| 2022-06-22 | $4.71 | $4.71 | $4.48 | $4.52 | $4.41 | 48,569 |
| 2022-06-21 | $4.55 | $4.75 | $4.54 | $4.72 | $4.60 | 50,646 |
| 2022-06-17 | $4.58 | $4.67 | $4.47 | $4.59 | $4.48 | 63,928 |
| 2022-06-16 | $4.80 | $4.80 | $4.49 | $4.56 | $4.45 | 59,068 |
| 2022-06-15 | $4.95 | $5.01 | $4.55 | $4.88 | $4.76 | 93,408 |
| 2022-06-14 | $4.94 | $5.01 | $4.77 | $4.88 | $4.76 | 61,809 |
| 2022-06-13 | $5.11 | $5.15 | $4.94 | $4.99 | $4.87 | 77,199 |
| 2022-06-10 | $5.23 | $5.28 | $5.12 | $5.19 | $5.06 | 51,727 |
| 2022-06-09 | $5.36 | $5.36 | $5.29 | $5.29 | $5.16 | 24,753 |
| 2022-06-08 | $5.45 | $5.45 | $5.29 | $5.39 | $5.26 | 60,949 |
| 2022-06-07 | $5.40 | $5.58 | $5.38 | $5.48 | $5.34 | 29,483 |
| 2022-06-06 | $5.60 | $5.64 | $5.36 | $5.44 | $5.31 | 64,829 |
| 2022-06-03 | $5.66 | $5.78 | $5.64 | $5.74 | $5.54 | 59,884 |
| 2022-06-02 | $5.45 | $5.70 | $5.41 | $5.70 | $5.70 | 36,510 |
| 2022-06-01 | $5.35 | $5.47 | $5.34 | $5.38 | $5.38 | 43,215 |
| 2022-05-31 | $5.45 | $5.45 | $5.38 | $5.40 | $5.40 | 43,592 |
| 2022-05-27 | $5.52 | $5.55 | $5.42 | $5.47 | $5.47 | 52,940 |
| 2022-05-26 | $5.39 | $5.54 | $5.37 | $5.50 | $5.50 | 49,745 |
| 2022-05-25 | $5.25 | $5.35 | $5.20 | $5.27 | $5.27 | 20,431 |
| 2022-05-24 | $5.25 | $5.32 | $5.25 | $5.30 | $5.30 | 26,481 |
| 2022-05-23 | $5.20 | $5.28 | $5.18 | $5.25 | $5.25 | 28,377 |
| 2022-05-20 | $5.27 | $5.28 | $5.19 | $5.23 | $5.23 | 36,105 |
| 2022-05-19 | $5.12 | $5.27 | $5.12 | $5.22 | $5.22 | 24,841 |
| 2022-05-18 | $5.30 | $5.30 | $5.05 | $5.10 | $5.10 | 44,066 |
| 2022-05-17 | $5.25 | $5.31 | $5.21 | $5.30 | $5.30 | 49,845 |
| 2022-05-16 | $5.13 | $5.26 | $5.09 | $5.17 | $5.17 | 47,241 |
| 2022-05-13 | $5.18 | $5.22 | $5.12 | $5.13 | $5.13 | 32,784 |
| 2022-05-12 | $5.10 | $5.27 | $5.10 | $5.18 | $5.18 | 49,619 |
| 2022-05-11 | $5.19 | $5.23 | $5.07 | $5.15 | $5.15 | 42,211 |
| 2022-05-10 | $5.28 | $5.48 | $5.23 | $5.23 | $5.23 | 45,322 |
| 2022-05-09 | $5.45 | $5.45 | $5.14 | $5.28 | $5.28 | 114,407 |
| 2022-05-06 | $5.50 | $5.58 | $5.50 | $5.54 | $5.48 | 16,816 |
| 2022-05-05 | $5.60 | $5.60 | $5.45 | $5.54 | $5.48 | 26,122 |
| 2022-05-04 | $5.50 | $5.64 | $5.50 | $5.62 | $5.56 | 30,744 |
| 2022-05-03 | $5.54 | $5.58 | $5.41 | $5.50 | $5.44 | 92,342 |
| 2022-05-02 | $5.77 | $5.83 | $5.50 | $5.55 | $5.49 | 59,732 |
| 2022-04-29 | $5.92 | $5.92 | $5.75 | $5.77 | $5.71 | 39,041 |
| 2022-04-28 | $5.96 | $5.97 | $5.75 | $5.84 | $5.77 | 56,333 |
| 2022-04-27 | $5.84 | $6.00 | $5.84 | $5.97 | $5.90 | 28,060 |
| 2022-04-26 | $5.81 | $5.93 | $5.81 | $5.86 | $5.79 | 32,460 |
| 2022-04-25 | $5.89 | $5.92 | $5.77 | $5.90 | $5.83 | 51,308 |
| 2022-04-22 | $6.05 | $6.09 | $5.86 | $5.90 | $5.83 | 74,592 |
| 2022-04-21 | $6.01 | $6.04 | $5.99 | $5.99 | $5.92 | 11,855 |
| 2022-04-20 | $5.97 | $6.16 | $5.97 | $6.01 | $5.94 | 48,329 |
| 2022-04-19 | $5.97 | $6.14 | $5.96 | $6.01 | $5.94 | 46,828 |
| 2022-04-18 | $6.01 | $6.16 | $5.91 | $5.96 | $5.89 | 57,421 |
| 2022-04-14 | $6.17 | $6.17 | $6.01 | $6.02 | $5.95 | 35,115 |
| 2022-04-13 | $6.15 | $6.19 | $6.12 | $6.16 | $6.09 | 31,877 |
| 2022-04-12 | $6.32 | $6.32 | $6.09 | $6.15 | $6.08 | 49,427 |
| 2022-04-11 | $6.40 | $6.45 | $6.08 | $6.24 | $6.17 | 77,805 |
| 2022-04-08 | $6.54 | $6.55 | $6.44 | $6.44 | $6.37 | 18,959 |
| 2022-04-07 | $6.62 | $6.67 | $6.55 | $6.58 | $6.45 | 20,844 |
| 2022-04-06 | $6.54 | $6.63 | $6.54 | $6.63 | $6.49 | 37,535 |
| 2022-04-05 | $6.56 | $6.66 | $6.31 | $6.58 | $6.45 | 105,393 |
| 2022-04-04 | $6.45 | $6.56 | $6.43 | $6.52 | $6.39 | 47,595 |
| 2022-04-01 | $6.57 | $6.59 | $6.42 | $6.43 | $6.30 | 98,652 |
| 2022-03-31 | $6.42 | $6.55 | $6.37 | $6.53 | $6.40 | 114,386 |
| 2022-03-30 | $6.29 | $6.38 | $6.23 | $6.33 | $6.20 | 48,319 |
| 2022-03-29 | $6.17 | $6.35 | $6.15 | $6.23 | $6.10 | 80,596 |
| 2022-03-28 | $6.19 | $6.26 | $6.04 | $6.13 | $6.01 | 52,016 |
| 2022-03-25 | $6.30 | $6.33 | $6.08 | $6.14 | $6.01 | 46,614 |
| 2022-03-24 | $6.19 | $6.26 | $6.14 | $6.25 | $6.12 | 58,022 |
| 2022-03-23 | $6.20 | $6.22 | $6.11 | $6.19 | $6.06 | 75,507 |
| 2022-03-22 | $6.07 | $6.18 | $6.05 | $6.16 | $6.03 | 94,864 |
| 2022-03-21 | $6.01 | $6.12 | $5.89 | $5.98 | $5.86 | 107,540 |
| 2022-03-18 | $5.93 | $6.05 | $5.85 | $6.00 | $5.88 | 70,973 |
| 2022-03-17 | $5.83 | $5.94 | $5.82 | $5.92 | $5.80 | 22,863 |
| 2022-03-16 | $5.65 | $5.85 | $5.65 | $5.82 | $5.70 | 56,122 |
| 2022-03-15 | $5.45 | $5.65 | $5.45 | $5.61 | $5.50 | 60,140 |
| 2022-03-14 | $5.53 | $5.65 | $5.46 | $5.51 | $5.40 | 87,757 |
| 2022-03-11 | $5.84 | $5.85 | $5.53 | $5.53 | $5.42 | 105,138 |
| 2022-03-10 | $5.86 | $5.93 | $5.72 | $5.76 | $5.64 | 74,644 |
| 2022-03-09 | $5.80 | $5.90 | $5.76 | $5.81 | $5.69 | 72,775 |
| 2022-03-08 | $5.71 | $6.00 | $5.65 | $5.78 | $5.66 | 78,541 |
| 2022-03-07 | $5.76 | $5.92 | $5.63 | $5.69 | $5.57 | 242,569 |
| 2022-03-04 | $6.16 | $6.16 | $5.97 | $6.00 | $5.82 | 116,647 |
| 2022-03-03 | $6.22 | $6.22 | $6.06 | $6.11 | $5.92 | 79,914 |
| 2022-03-02 | $6.00 | $6.22 | $6.00 | $6.22 | $6.03 | 84,960 |
| 2022-03-01 | $6.08 | $6.14 | $5.97 | $5.99 | $5.81 | 93,705 |
| 2022-02-28 | $6.11 | $6.13 | $5.92 | $6.00 | $5.82 | 138,099 |
| 2022-02-25 | $6.28 | $6.28 | $6.05 | $6.15 | $5.96 | 146,969 |
| 2022-02-24 | $6.30 | $6.30 | $6.04 | $6.28 | $6.09 | 97,084 |
| 2022-02-23 | $6.68 | $6.85 | $6.35 | $6.39 | $6.19 | 113,604 |
| 2022-02-22 | $6.72 | $6.77 | $6.56 | $6.66 | $6.46 | 80,396 |
| 2022-02-18 | $6.86 | $6.90 | $6.72 | $6.74 | $6.53 | 71,470 |
| 2022-02-17 | $6.85 | $6.90 | $6.76 | $6.84 | $6.63 | 146,843 |
| 2022-02-16 | $6.70 | $6.85 | $6.67 | $6.83 | $6.62 | 242,579 |
| 2022-02-15 | $6.56 | $6.67 | $6.56 | $6.67 | $6.47 | 95,626 |
| 2022-02-14 | $6.46 | $6.55 | $6.43 | $6.50 | $6.30 | 67,416 |
| 2022-02-11 | $6.61 | $6.61 | $6.40 | $6.46 | $6.26 | 98,253 |
| 2022-02-10 | $6.51 | $6.54 | $6.47 | $6.52 | $6.32 | 49,416 |
| 2022-02-09 | $6.54 | $6.54 | $6.47 | $6.53 | $6.33 | 51,351 |
| 2022-02-08 | $6.52 | $6.52 | $6.44 | $6.50 | $6.30 | 72,809 |
| 2022-02-07 | $6.45 | $6.57 | $6.45 | $6.52 | $6.32 | 55,930 |
| 2022-02-04 | $6.59 | $6.63 | $6.55 | $6.55 | $6.29 | 83,757 |
| 2022-02-03 | $6.60 | $6.63 | $6.55 | $6.59 | $6.33 | 41,832 |
| 2022-02-02 | $6.57 | $6.67 | $6.56 | $6.59 | $6.33 | 98,225 |
| 2022-02-01 | $6.49 | $6.54 | $6.44 | $6.54 | $6.28 | 45,738 |
| 2022-01-31 | $6.36 | $6.46 | $6.34 | $6.46 | $6.21 | 88,079 |
| 2022-01-28 | $6.20 | $6.33 | $6.15 | $6.32 | $6.07 | 99,183 |
| 2022-01-27 | $6.17 | $6.28 | $6.15 | $6.23 | $5.98 | 52,426 |
| 2022-01-26 | $6.18 | $6.23 | $6.08 | $6.11 | $5.87 | 103,505 |
| 2022-01-25 | $6.00 | $6.16 | $6.00 | $6.13 | $5.89 | 52,189 |
| 2022-01-24 | $6.10 | $6.18 | $5.75 | $6.06 | $5.82 | 346,282 |
| 2022-01-21 | $6.31 | $6.35 | $6.14 | $6.24 | $5.99 | 111,467 |
| 2022-01-20 | $6.32 | $6.36 | $6.28 | $6.29 | $6.04 | 72,726 |
| 2022-01-19 | $6.28 | $6.38 | $6.25 | $6.29 | $6.04 | 73,472 |
| 2022-01-18 | $6.33 | $6.33 | $6.24 | $6.28 | $6.03 | 76,045 |
| 2022-01-14 | $6.40 | $6.40 | $6.24 | $6.33 | $6.08 | 179,797 |
| 2022-01-13 | $6.50 | $6.55 | $6.40 | $6.43 | $6.18 | 95,429 |
| 2022-01-12 | $6.58 | $6.59 | $6.45 | $6.47 | $6.21 | 88,831 |
| 2022-01-11 | $6.50 | $6.56 | $6.45 | $6.53 | $6.27 | 115,882 |
| 2022-01-10 | $6.51 | $6.55 | $6.45 | $6.49 | $6.23 | 107,343 |
| 2022-01-07 | $6.53 | $6.59 | $6.52 | $6.53 | $6.27 | 84,061 |
| 2022-01-06 | $6.68 | $6.72 | $6.64 | $6.64 | $6.32 | 77,503 |
| 2022-01-05 | $6.75 | $6.75 | $6.66 | $6.68 | $6.36 | 119,269 |
| 2022-01-04 | $6.76 | $6.76 | $6.71 | $6.75 | $6.42 | 56,710 |
| 2022-01-03 | $6.69 | $6.76 | $6.68 | $6.71 | $6.39 | 90,293 |
| 2021-12-31 | $6.67 | $6.73 | $6.61 | $6.66 | $6.34 | 122,499 |
| 2021-12-30 | $6.68 | $6.73 | $6.65 | $6.70 | $6.38 | 137,936 |
| 2021-12-29 | $6.71 | $6.73 | $6.60 | $6.68 | $6.36 | 87,366 |
| 2021-12-28 | $6.67 | $6.73 | $6.64 | $6.69 | $6.37 | 167,632 |
| 2021-12-27 | $6.73 | $6.77 | $6.70 | $6.71 | $6.39 | 94,964 |
| 2021-12-23 | $6.63 | $6.78 | $6.60 | $6.73 | $6.41 | 136,013 |
| 2021-12-22 | $6.57 | $6.65 | $6.50 | $6.63 | $6.31 | 135,603 |
| 2021-12-21 | $6.47 | $6.55 | $6.45 | $6.55 | $6.23 | 78,062 |
| 2021-12-20 | $6.50 | $6.50 | $6.37 | $6.42 | $6.11 | 102,409 |
| 2021-12-17 | $6.53 | $6.56 | $6.46 | $6.55 | $6.23 | 90,019 |
| 2021-12-16 | $6.57 | $6.57 | $6.50 | $6.53 | $6.22 | 79,994 |
| 2021-12-15 | $6.48 | $6.55 | $6.41 | $6.52 | $6.21 | 140,414 |
| 2021-12-14 | $6.49 | $6.53 | $6.43 | $6.51 | $6.20 | 118,640 |
| 2021-12-13 | $6.57 | $6.58 | $6.44 | $6.51 | $6.20 | 150,484 |
| 2021-12-10 | $6.64 | $6.67 | $6.56 | $6.58 | $6.26 | 92,981 |
| 2021-12-09 | $6.75 | $6.75 | $6.67 | $6.69 | $6.31 | 60,310 |
| 2021-12-08 | $6.70 | $6.73 | $6.60 | $6.72 | $6.34 | 87,128 |
| 2021-12-07 | $6.75 | $6.75 | $6.63 | $6.68 | $6.30 | 79,639 |
| 2021-12-06 | $6.70 | $6.74 | $6.56 | $6.66 | $6.28 | 160,058 |
| 2021-12-03 | $6.74 | $6.74 | $6.69 | $6.70 | $6.32 | 69,437 |
| 2021-12-02 | $6.65 | $6.73 | $6.65 | $6.70 | $6.32 | 92,093 |
| 2021-12-01 | $6.67 | $6.75 | $6.62 | $6.65 | $6.27 | 108,713 |
| 2021-11-30 | $6.63 | $6.73 | $6.62 | $6.65 | $6.27 | 106,899 |
| 2021-11-29 | $6.69 | $6.70 | $6.54 | $6.63 | $6.25 | 249,106 |
| 2021-11-26 | $6.83 | $6.83 | $6.64 | $6.66 | $6.28 | 145,638 |
| 2021-11-24 | $6.89 | $6.95 | $6.85 | $6.85 | $6.46 | 118,526 |
| 2021-11-23 | $6.93 | $7.02 | $6.93 | $6.94 | $6.55 | 90,088 |
| 2021-11-22 | $7.06 | $7.06 | $6.92 | $7.00 | $6.60 | 188,939 |
| 2021-11-19 | $7.09 | $7.16 | $7.03 | $7.03 | $6.63 | 80,221 |
| 2021-11-18 | $7.20 | $7.20 | $7.07 | $7.09 | $6.69 | 142,631 |
| 2021-11-17 | $7.28 | $7.28 | $7.10 | $7.19 | $6.78 | 127,248 |
| 2021-11-16 | $7.25 | $7.31 | $7.23 | $7.25 | $6.84 | 85,014 |
| 2021-11-15 | $7.27 | $7.27 | $7.14 | $7.22 | $6.81 | 138,366 |
| 2021-11-12 | $7.32 | $7.32 | $7.21 | $7.23 | $6.82 | 134,938 |
| 2021-11-11 | $7.30 | $7.31 | $7.27 | $7.30 | $6.89 | 84,587 |
| 2021-11-10 | $7.26 | $7.29 | $7.19 | $7.29 | $6.87 | 103,093 |
| 2021-11-09 | $7.28 | $7.28 | $7.20 | $7.27 | $6.86 | 104,631 |
| 2021-11-08 | $7.11 | $7.29 | $7.11 | $7.26 | $6.85 | 129,296 |
| 2021-11-05 | $7.25 | $7.30 | $7.22 | $7.27 | $6.80 | 65,737 |
| 2021-11-04 | $7.17 | $7.23 | $7.16 | $7.21 | $6.74 | 80,448 |
| 2021-11-03 | $7.14 | $7.23 | $7.14 | $7.18 | $6.72 | 79,485 |
| 2021-11-02 | $7.21 | $7.21 | $7.16 | $7.17 | $6.71 | 100,072 |
| 2021-11-01 | $7.22 | $7.23 | $7.14 | $7.21 | $6.74 | 148,562 |
| 2021-10-29 | $7.07 | $7.25 | $7.06 | $7.24 | $6.77 | 398,266 |
| 2021-10-28 | $7.25 | $7.25 | $7.07 | $7.07 | $6.61 | 238,956 |
| 2021-10-27 | $7.25 | $7.34 | $7.25 | $7.25 | $6.78 | 103,817 |
| 2021-10-26 | $7.33 | $7.38 | $7.28 | $7.28 | $6.81 | 119,178 |
| 2021-10-25 | $7.37 | $7.40 | $7.28 | $7.32 | $6.85 | 92,482 |
| 2021-10-22 | $7.26 | $7.36 | $7.26 | $7.34 | $6.87 | 77,606 |
| 2021-10-21 | $7.47 | $7.49 | $7.22 | $7.25 | $6.78 | 341,323 |
| 2021-10-20 | $7.70 | $7.75 | $7.67 | $7.71 | $7.21 | 77,113 |
| 2021-10-19 | $7.60 | $7.70 | $7.60 | $7.70 | $7.20 | 46,135 |
| 2021-10-18 | $7.62 | $7.64 | $7.60 | $7.60 | $7.11 | 60,037 |
| 2021-10-15 | $7.64 | $7.66 | $7.60 | $7.60 | $7.11 | 44,920 |
| 2021-10-14 | $7.63 | $7.70 | $7.60 | $7.61 | $7.12 | 64,569 |
| 2021-10-13 | $7.65 | $7.67 | $7.60 | $7.61 | $7.12 | 79,017 |
| 2021-10-12 | $7.65 | $7.67 | $7.57 | $7.65 | $7.16 | 54,332 |
| 2021-10-11 | $7.58 | $7.68 | $7.52 | $7.60 | $7.11 | 86,845 |
| 2021-10-08 | $7.65 | $7.77 | $7.58 | $7.59 | $7.10 | 78,711 |
| 2021-10-07 | $7.57 | $7.87 | $7.57 | $7.77 | $7.20 | 132,817 |
| 2021-10-06 | $7.42 | $7.57 | $7.38 | $7.57 | $7.02 | 83,224 |
| 2021-10-05 | $7.41 | $7.48 | $7.35 | $7.38 | $6.84 | 210,973 |
| 2021-10-04 | $7.44 | $7.48 | $7.36 | $7.43 | $6.89 | 136,434 |
| 2021-10-01 | $7.56 | $7.60 | $7.40 | $7.44 | $6.90 | 143,008 |
| 2021-09-30 | $7.72 | $7.83 | $7.45 | $7.45 | $6.91 | 175,185 |
| 2021-09-29 | $7.91 | $7.93 | $7.69 | $7.69 | $7.13 | 69,517 |
| 2021-09-28 | $8.09 | $8.12 | $7.74 | $7.74 | $7.17 | 241,742 |
| 2021-09-27 | $8.08 | $8.16 | $8.05 | $8.15 | $7.55 | 82,170 |
| 2021-09-24 | $8.12 | $8.19 | $8.10 | $8.10 | $7.51 | 46,287 |
| 2021-09-23 | $8.19 | $8.29 | $8.13 | $8.13 | $7.54 | 76,764 |
| 2021-09-22 | $8.27 | $8.28 | $8.18 | $8.20 | $7.60 | 60,585 |
| 2021-09-21 | $8.22 | $8.33 | $8.22 | $8.27 | $7.67 | 48,298 |
| 2021-09-20 | $8.20 | $8.21 | $8.15 | $8.19 | $7.59 | 54,329 |
| 2021-09-17 | $8.23 | $8.27 | $8.23 | $8.24 | $7.64 | 26,396 |
| 2021-09-16 | $8.28 | $8.32 | $8.25 | $8.25 | $7.65 | 36,303 |
| 2021-09-15 | $8.31 | $8.33 | $8.28 | $8.29 | $7.68 | 34,083 |
| 2021-09-14 | $8.36 | $8.38 | $8.29 | $8.31 | $7.70 | 40,615 |
| 2021-09-13 | $8.28 | $8.38 | $8.28 | $8.36 | $7.75 | 70,659 |
| 2021-09-10 | $8.39 | $8.40 | $8.33 | $8.35 | $7.68 | 75,435 |
| 2021-09-09 | $8.35 | $8.39 | $8.35 | $8.38 | $7.70 | 53,561 |
| 2021-09-08 | $8.39 | $8.39 | $8.35 | $8.37 | $7.70 | 54,638 |
| 2021-09-07 | $8.40 | $8.40 | $8.39 | $8.39 | $7.71 | 101,910 |
| 2021-09-03 | $8.39 | $8.40 | $8.36 | $8.40 | $7.72 | 39,183 |
| 2021-09-02 | $8.35 | $8.40 | $8.35 | $8.39 | $7.71 | 48,409 |
| 2021-09-01 | $8.33 | $8.40 | $8.32 | $8.40 | $7.72 | 63,645 |
| 2021-08-31 | $8.34 | $8.36 | $8.33 | $8.33 | $7.66 | 25,657 |
| 2021-08-30 | $8.32 | $8.39 | $8.32 | $8.38 | $7.70 | 34,920 |
| 2021-08-27 | $8.29 | $8.37 | $8.27 | $8.37 | $7.69 | 24,090 |
| 2021-08-26 | $8.32 | $8.35 | $8.25 | $8.25 | $7.58 | 87,335 |
| 2021-08-25 | $8.40 | $8.40 | $8.35 | $8.37 | $7.69 | 28,371 |
| 2021-08-24 | $8.40 | $8.40 | $8.38 | $8.40 | $7.72 | 29,436 |
| 2021-08-23 | $8.37 | $8.39 | $8.33 | $8.38 | $7.70 | 33,517 |
| 2021-08-20 | $8.24 | $8.32 | $8.23 | $8.31 | $7.64 | 38,004 |
| 2021-08-19 | $8.33 | $8.37 | $8.24 | $8.24 | $7.57 | 74,045 |
| 2021-08-18 | $8.38 | $8.40 | $8.33 | $8.40 | $7.72 | 37,038 |
| 2021-08-17 | $8.35 | $8.38 | $8.34 | $8.36 | $7.68 | 28,952 |
| 2021-08-16 | $8.35 | $8.40 | $8.35 | $8.36 | $7.68 | 52,844 |
| 2021-08-13 | $8.40 | $8.40 | $8.37 | $8.38 | $7.70 | 29,053 |
| 2021-08-12 | $8.39 | $8.39 | $8.34 | $8.39 | $7.71 | 26,911 |
| 2021-08-11 | $8.35 | $8.39 | $8.33 | $8.35 | $7.68 | 45,722 |
| 2021-08-10 | $8.37 | $8.41 | $8.34 | $8.39 | $7.71 | 52,483 |
| 2021-08-09 | $8.41 | $8.46 | $8.35 | $8.38 | $7.70 | 54,429 |
| 2021-08-06 | $8.52 | $8.56 | $8.40 | $8.53 | $7.78 | 80,390 |
| 2021-08-05 | $8.58 | $8.58 | $8.48 | $8.50 | $7.75 | 59,797 |
| 2021-08-04 | $8.60 | $8.60 | $8.57 | $8.58 | $7.82 | 57,403 |
| 2021-08-03 | $8.50 | $8.57 | $8.48 | $8.57 | $7.81 | 60,914 |
| 2021-08-02 | $8.36 | $8.52 | $8.33 | $8.52 | $7.77 | 67,061 |
| 2021-07-30 | $8.30 | $8.35 | $8.30 | $8.32 | $7.58 | 37,751 |
| 2021-07-29 | $8.32 | $8.32 | $8.23 | $8.30 | $7.57 | 59,597 |
| 2021-07-28 | $8.27 | $8.29 | $8.21 | $8.23 | $7.50 | 31,259 |
| 2021-07-27 | $8.22 | $8.28 | $8.22 | $8.22 | $7.49 | 36,871 |
| 2021-07-26 | $8.20 | $8.30 | $8.18 | $8.29 | $7.56 | 47,710 |
| 2021-07-23 | $8.20 | $8.36 | $8.16 | $8.18 | $7.46 | 36,585 |
| 2021-07-22 | $8.26 | $8.29 | $8.20 | $8.22 | $7.49 | 33,596 |
| 2021-07-21 | $8.12 | $8.25 | $8.12 | $8.24 | $7.51 | 54,696 |
| 2021-07-20 | $8.05 | $8.13 | $8.03 | $8.09 | $7.38 | 165,268 |
| 2021-07-19 | $8.34 | $8.39 | $8.12 | $8.12 | $7.40 | 98,930 |
| 2021-07-16 | $8.53 | $8.53 | $8.40 | $8.40 | $7.66 | 79,874 |
| 2021-07-15 | $8.60 | $8.65 | $8.57 | $8.61 | $7.78 | 76,741 |
| 2021-07-14 | $8.52 | $8.63 | $8.52 | $8.58 | $7.76 | 43,780 |
| 2021-07-13 | $8.58 | $8.59 | $8.55 | $8.56 | $7.74 | 62,633 |
| 2021-07-12 | $8.55 | $8.60 | $8.55 | $8.59 | $7.77 | 81,882 |
| 2021-07-09 | $8.57 | $8.57 | $8.45 | $8.54 | $7.72 | 85,141 |
| 2021-07-08 | $8.53 | $8.55 | $8.47 | $8.51 | $7.69 | 90,779 |
| 2021-07-07 | $8.68 | $8.68 | $8.56 | $8.59 | $7.77 | 47,901 |
| 2021-07-06 | $8.66 | $8.66 | $8.54 | $8.61 | $7.78 | 55,726 |
| 2021-07-02 | $8.53 | $8.59 | $8.52 | $8.59 | $7.77 | 51,444 |
| 2021-07-01 | $8.51 | $8.55 | $8.50 | $8.54 | $7.72 | 39,063 |
| 2021-06-30 | $8.50 | $8.56 | $8.50 | $8.54 | $7.72 | 69,194 |
| 2021-06-29 | $8.63 | $8.63 | $8.54 | $8.58 | $7.76 | 66,634 |
| 2021-06-28 | $8.62 | $8.63 | $8.57 | $8.63 | $7.80 | 53,743 |
| 2021-06-25 | $8.61 | $8.61 | $8.57 | $8.60 | $7.78 | 37,247 |
| 2021-06-24 | $8.52 | $8.61 | $8.49 | $8.61 | $7.78 | 64,736 |
| 2021-06-23 | $8.51 | $8.51 | $8.46 | $8.49 | $7.68 | 48,664 |
| 2021-06-22 | $8.54 | $8.54 | $8.46 | $8.50 | $7.68 | 31,085 |
| 2021-06-21 | $8.51 | $8.52 | $8.40 | $8.51 | $7.69 | 77,476 |
| 2021-06-18 | $8.49 | $8.49 | $8.39 | $8.45 | $7.64 | 66,303 |
| 2021-06-17 | $8.45 | $8.49 | $8.40 | $8.40 | $7.59 | 43,189 |
| 2021-06-16 | $8.50 | $8.56 | $8.43 | $8.47 | $7.66 | 67,785 |
| 2021-06-15 | $8.59 | $8.59 | $8.49 | $8.50 | $7.68 | 42,284 |
| 2021-06-14 | $8.64 | $8.66 | $8.51 | $8.57 | $7.75 | 89,639 |
| 2021-06-11 | $8.59 | $8.65 | $8.49 | $8.64 | $7.81 | 114,848 |
| 2021-06-10 | $8.65 | $8.74 | $8.63 | $8.73 | $7.83 | 131,300 |
| 2021-06-09 | $8.53 | $8.63 | $8.53 | $8.62 | $7.73 | 82,976 |
| 2021-06-08 | $8.59 | $8.59 | $8.54 | $8.56 | $7.68 | 71,326 |
| 2021-06-07 | $8.50 | $8.59 | $8.49 | $8.57 | $7.69 | 75,336 |
| 2021-06-04 | $8.51 | $8.51 | $8.43 | $8.50 | $7.62 | 84,547 |
| 2021-06-03 | $8.40 | $8.47 | $8.40 | $8.47 | $7.60 | 53,888 |
| 2021-06-02 | $8.50 | $8.50 | $8.39 | $8.41 | $7.54 | 101,945 |
| 2021-06-01 | $8.41 | $8.50 | $8.39 | $8.49 | $7.61 | 133,659 |
| 2021-05-28 | $8.41 | $8.44 | $8.39 | $8.39 | $7.52 | 60,622 |
| 2021-05-27 | $8.34 | $8.40 | $8.34 | $8.39 | $7.52 | 47,876 |
| 2021-05-26 | $8.34 | $8.34 | $8.30 | $8.33 | $7.47 | 48,468 |
| 2021-05-25 | $8.38 | $8.40 | $8.30 | $8.32 | $7.46 | 50,760 |
| 2021-05-24 | $8.34 | $8.35 | $8.30 | $8.30 | $7.44 | 61,947 |
| 2021-05-21 | $8.25 | $8.33 | $8.25 | $8.29 | $7.43 | 40,809 |
| 2021-05-20 | $8.23 | $8.29 | $8.23 | $8.25 | $7.40 | 51,008 |
| 2021-05-19 | $8.27 | $8.27 | $8.14 | $8.21 | $7.36 | 105,269 |
| 2021-05-18 | $8.27 | $8.29 | $8.21 | $8.29 | $7.43 | 61,687 |
| 2021-05-17 | $8.16 | $8.28 | $8.16 | $8.21 | $7.36 | 57,706 |
| 2021-05-14 | $8.14 | $8.22 | $8.14 | $8.16 | $7.32 | 69,751 |
| 2021-05-13 | $8.26 | $8.43 | $8.21 | $8.21 | $7.30 | 156,789 |
| 2021-05-12 | $8.66 | $8.66 | $8.17 | $8.19 | $7.28 | 181,311 |
| 2021-05-11 | $8.59 | $8.66 | $8.51 | $8.66 | $7.70 | 103,533 |
| 2021-05-10 | $8.57 | $8.65 | $8.53 | $8.65 | $7.69 | 105,814 |
| 2021-05-07 | $8.50 | $8.60 | $8.49 | $8.55 | $7.60 | 110,942 |
| 2021-05-06 | $8.47 | $8.50 | $8.46 | $8.48 | $7.54 | 47,597 |
| 2021-05-05 | $8.41 | $8.50 | $8.40 | $8.47 | $7.53 | 91,500 |
| 2021-05-04 | $8.33 | $8.43 | $8.33 | $8.36 | $7.43 | 132,935 |
| 2021-05-03 | $8.28 | $8.37 | $8.26 | $8.33 | $7.41 | 133,253 |
| 2021-04-30 | $8.15 | $8.25 | $8.13 | $8.25 | $7.34 | 81,442 |
| 2021-04-29 | $8.12 | $8.15 | $8.12 | $8.15 | $7.25 | 89,490 |
| 2021-04-28 | $8.11 | $8.12 | $8.08 | $8.12 | $7.22 | 98,610 |
| 2021-04-27 | $8.02 | $8.10 | $8.02 | $8.05 | $7.16 | 106,668 |
| 2021-04-26 | $8.12 | $8.12 | $8.00 | $8.00 | $7.11 | 165,412 |
| 2021-04-23 | $8.30 | $8.43 | $8.10 | $8.11 | $7.21 | 185,668 |
| 2021-04-22 | $8.76 | $8.76 | $8.23 | $8.25 | $7.34 | 398,781 |
| 2021-04-21 | $8.88 | $8.91 | $8.85 | $8.91 | $7.92 | 49,010 |
| 2021-04-20 | $8.85 | $8.90 | $8.77 | $8.89 | $7.90 | 62,949 |
| 2021-04-19 | $8.81 | $8.88 | $8.71 | $8.82 | $7.84 | 107,840 |
| 2021-04-16 | $8.73 | $8.86 | $8.72 | $8.81 | $7.83 | 141,382 |
| 2021-04-15 | $8.83 | $8.91 | $8.83 | $8.91 | $7.85 | 132,843 |
| 2021-04-14 | $8.85 | $8.85 | $8.80 | $8.83 | $7.78 | 91,679 |
| 2021-04-13 | $8.77 | $8.82 | $8.75 | $8.79 | $7.75 | 74,694 |
| 2021-04-12 | $8.69 | $8.80 | $8.67 | $8.75 | $7.71 | 84,062 |
| 2021-04-09 | $8.65 | $8.72 | $8.60 | $8.66 | $7.63 | 67,403 |
| 2021-04-08 | $8.72 | $8.72 | $8.51 | $8.68 | $7.65 | 126,679 |
| 2021-04-07 | $8.67 | $8.72 | $8.65 | $8.68 | $7.65 | 45,233 |
| 2021-04-06 | $8.66 | $8.69 | $8.61 | $8.65 | $7.62 | 83,234 |
| 2021-04-05 | $8.62 | $8.68 | $8.57 | $8.61 | $7.59 | 89,074 |
| 2021-04-01 | $8.47 | $8.62 | $8.47 | $8.62 | $7.60 | 76,856 |
| 2021-03-31 | $8.40 | $8.48 | $8.32 | $8.42 | $7.42 | 169,489 |
| 2021-03-30 | $8.57 | $8.61 | $8.24 | $8.43 | $7.43 | 136,781 |
| 2021-03-29 | $8.57 | $8.62 | $8.55 | $8.58 | $7.56 | 53,135 |
| 2021-03-26 | $8.69 | $8.69 | $8.54 | $8.59 | $7.57 | 88,672 |
| 2021-03-25 | $8.58 | $8.63 | $8.55 | $8.60 | $7.58 | 81,400 |
| 2021-03-24 | $8.68 | $8.71 | $8.53 | $8.57 | $7.55 | 72,361 |
| 2021-03-23 | $8.73 | $8.73 | $8.54 | $8.64 | $7.61 | 109,649 |
| 2021-03-22 | $8.75 | $8.78 | $8.71 | $8.71 | $7.68 | 45,463 |
| 2021-03-19 | $8.61 | $8.78 | $8.61 | $8.76 | $7.72 | 52,811 |
| 2021-03-18 | $8.75 | $8.85 | $8.61 | $8.61 | $7.59 | 77,667 |
| 2021-03-17 | $8.84 | $8.86 | $8.77 | $8.79 | $7.75 | 52,194 |
| 2021-03-16 | $8.78 | $8.87 | $8.75 | $8.83 | $7.78 | 65,544 |
| 2021-03-15 | $8.85 | $8.85 | $8.72 | $8.75 | $7.71 | 93,688 |
| 2021-03-12 | $8.83 | $8.95 | $8.74 | $8.82 | $7.77 | 98,741 |
| 2021-03-11 | $8.85 | $8.95 | $8.80 | $8.92 | $7.79 | 125,678 |
| 2021-03-10 | $8.63 | $8.74 | $8.63 | $8.74 | $7.63 | 48,128 |
| 2021-03-09 | $8.57 | $8.74 | $8.57 | $8.65 | $7.55 | 65,646 |
| 2021-03-08 | $8.67 | $8.78 | $8.56 | $8.60 | $7.51 | 131,132 |
| 2021-03-05 | $8.76 | $8.84 | $8.57 | $8.67 | $7.57 | 77,740 |
| 2021-03-04 | $8.92 | $8.98 | $8.68 | $8.72 | $7.62 | 95,083 |
| 2021-03-03 | $8.94 | $9.00 | $8.84 | $8.87 | $7.75 | 172,683 |
| 2021-03-02 | $8.81 | $8.95 | $8.73 | $8.85 | $7.73 | 81,961 |
| 2021-03-01 | $8.69 | $8.85 | $8.69 | $8.77 | $7.66 | 100,844 |
| 2021-02-26 | $8.59 | $8.71 | $8.44 | $8.67 | $7.57 | 82,313 |
| 2021-02-25 | $8.89 | $9.00 | $8.50 | $8.53 | $7.45 | 153,580 |
| 2021-02-24 | $8.79 | $8.90 | $8.73 | $8.84 | $7.72 | 121,988 |
| 2021-02-23 | $8.71 | $8.75 | $8.60 | $8.75 | $7.64 | 65,617 |
| 2021-02-22 | $8.66 | $8.83 | $8.66 | $8.74 | $7.63 | 96,325 |
| 2021-02-19 | $8.71 | $9.00 | $8.65 | $8.90 | $7.77 | 130,355 |
| 2021-02-18 | $8.70 | $8.71 | $8.61 | $8.65 | $7.55 | 46,517 |
| 2021-02-17 | $8.71 | $8.71 | $8.65 | $8.70 | $7.60 | 36,297 |
| 2021-02-16 | $8.59 | $8.72 | $8.59 | $8.70 | $7.60 | 62,149 |
| 2021-02-12 | $8.60 | $8.64 | $8.59 | $8.59 | $7.50 | 40,705 |
| 2021-02-11 | $8.66 | $8.71 | $8.58 | $8.60 | $7.51 | 76,985 |
| 2021-02-10 | $8.77 | $8.98 | $8.71 | $8.76 | $7.58 | 212,937 |
| 2021-02-09 | $8.66 | $8.84 | $8.63 | $8.75 | $7.57 | 101,709 |
| 2021-02-08 | $8.54 | $8.80 | $8.52 | $8.60 | $7.44 | 204,230 |
| 2021-02-05 | $8.49 | $8.54 | $8.45 | $8.52 | $7.37 | 139,931 |
| 2021-02-04 | $8.40 | $8.46 | $8.37 | $8.44 | $7.30 | 143,801 |
| 2021-02-03 | $8.33 | $8.39 | $8.31 | $8.34 | $7.22 | 92,815 |
| 2021-02-02 | $8.28 | $8.46 | $8.26 | $8.28 | $7.16 | 150,163 |
| 2021-02-01 | $8.05 | $8.25 | $8.05 | $8.25 | $7.14 | 124,764 |
| 2021-01-29 | $8.09 | $8.19 | $7.98 | $8.12 | $7.03 | 127,292 |
| 2021-01-28 | $8.05 | $8.16 | $8.02 | $8.11 | $7.02 | 107,884 |
| 2021-01-27 | $8.05 | $8.05 | $7.94 | $8.01 | $6.93 | 93,140 |
| 2021-01-26 | $8.10 | $8.10 | $8.01 | $8.07 | $6.98 | 56,911 |
| 2021-01-25 | $7.99 | $8.08 | $7.96 | $8.07 | $6.98 | 126,034 |
| 2021-01-22 | $8.05 | $8.07 | $7.93 | $7.95 | $6.88 | 76,685 |
| 2021-01-21 | $8.15 | $8.15 | $8.07 | $8.07 | $6.98 | 76,212 |
| 2021-01-20 | $8.16 | $8.16 | $8.03 | $8.11 | $7.02 | 103,671 |
| 2021-01-19 | $8.13 | $8.20 | $8.10 | $8.11 | $7.02 | 65,608 |
| 2021-01-15 | $8.16 | $8.19 | $8.10 | $8.12 | $7.03 | 93,539 |
| 2021-01-14 | $8.13 | $8.17 | $8.10 | $8.16 | $7.06 | 100,345 |
| 2021-01-13 | $8.26 | $8.28 | $8.16 | $8.20 | $7.03 | 120,096 |
| 2021-01-12 | $8.21 | $8.24 | $8.15 | $8.21 | $7.03 | 90,822 |
| 2021-01-11 | $8.29 | $8.34 | $8.15 | $8.15 | $6.98 | 200,741 |
| 2021-01-08 | $8.25 | $8.38 | $8.24 | $8.29 | $7.10 | 122,858 |
| 2021-01-07 | $8.09 | $8.24 | $8.06 | $8.20 | $7.03 | 75,029 |
| 2021-01-06 | $8.07 | $8.14 | $8.02 | $8.08 | $6.92 | 81,667 |
| 2021-01-05 | $7.97 | $8.11 | $7.95 | $8.04 | $6.89 | 113,019 |
| 2021-01-04 | $8.13 | $8.15 | $7.69 | $7.94 | $6.80 | 319,615 |
| 2020-12-31 | $8.06 | $8.22 | $8.02 | $8.08 | $6.92 | 142,865 |
| 2020-12-30 | $8.02 | $8.05 | $7.92 | $8.03 | $6.88 | 145,010 |
| 2020-12-29 | $8.05 | $8.05 | $7.95 | $8.00 | $6.85 | 117,341 |
| 2020-12-28 | $8.05 | $8.09 | $7.95 | $8.01 | $6.86 | 138,312 |
| 2020-12-24 | $8.16 | $8.23 | $7.94 | $8.01 | $6.86 | 143,235 |
| 2020-12-23 | $8.17 | $8.27 | $8.12 | $8.13 | $6.97 | 113,868 |
| 2020-12-22 | $8.20 | $8.30 | $8.16 | $8.17 | $7.00 | 78,175 |
| 2020-12-21 | $8.29 | $8.40 | $8.11 | $8.15 | $6.98 | 251,463 |
| 2020-12-18 | $8.40 | $8.44 | $8.33 | $8.40 | $7.20 | 89,594 |
| 2020-12-17 | $8.40 | $8.41 | $8.24 | $8.38 | $7.18 | 174,097 |
| 2020-12-16 | $8.43 | $8.54 | $8.39 | $8.50 | $7.21 | 184,394 |
| 2020-12-15 | $8.41 | $8.52 | $8.34 | $8.39 | $7.12 | 242,293 |
| 2020-12-14 | $8.21 | $8.52 | $8.21 | $8.39 | $7.12 | 288,392 |
| 2020-12-11 | $8.10 | $8.20 | $8.04 | $8.14 | $6.91 | 145,709 |
| 2020-12-10 | $8.06 | $8.18 | $8.02 | $8.07 | $6.85 | 145,604 |
| 2020-12-09 | $8.04 | $8.29 | $7.96 | $8.01 | $6.80 | 249,798 |
| 2020-12-08 | $7.84 | $8.02 | $7.84 | $7.98 | $6.77 | 145,275 |
| 2020-12-07 | $7.83 | $7.95 | $7.81 | $7.84 | $6.65 | 143,829 |
| 2020-12-04 | $7.84 | $7.94 | $7.72 | $7.87 | $6.68 | 274,431 |
| 2020-12-03 | $7.79 | $7.88 | $7.75 | $7.82 | $6.64 | 122,793 |
| 2020-12-02 | $7.60 | $7.77 | $7.52 | $7.77 | $6.59 | 193,033 |
| 2020-12-01 | $7.45 | $7.57 | $7.42 | $7.57 | $6.42 | 156,516 |
| 2020-11-30 | $7.45 | $7.48 | $7.30 | $7.40 | $6.28 | 166,001 |
| 2020-11-27 | $7.35 | $7.47 | $7.34 | $7.45 | $6.32 | 74,026 |
| 2020-11-25 | $7.23 | $7.34 | $7.22 | $7.32 | $6.22 | 111,061 |
| 2020-11-24 | $7.22 | $7.26 | $7.14 | $7.22 | $6.13 | 167,555 |
| 2020-11-23 | $7.05 | $7.15 | $7.05 | $7.14 | $6.06 | 103,434 |
| 2020-11-20 | $7.11 | $7.11 | $7.03 | $7.06 | $5.99 | 98,107 |
| 2020-11-19 | $7.02 | $7.10 | $7.01 | $7.10 | $6.03 | 96,515 |
| 2020-11-18 | $6.88 | $7.08 | $6.88 | $7.02 | $5.96 | 177,834 |
| 2020-11-17 | $6.85 | $6.90 | $6.82 | $6.89 | $5.85 | 133,074 |
| 2020-11-16 | $6.80 | $6.85 | $6.80 | $6.85 | $5.81 | 108,017 |
| 2020-11-13 | $6.79 | $6.80 | $6.75 | $6.78 | $5.75 | 84,429 |
| 2020-11-12 | $6.78 | $6.78 | $6.70 | $6.72 | $5.70 | 98,779 |
| 2020-11-11 | $6.81 | $6.81 | $6.77 | $6.78 | $5.75 | 69,793 |
| 2020-11-10 | $6.79 | $6.83 | $6.73 | $6.78 | $5.75 | 146,281 |
| 2020-11-09 | $6.82 | $6.88 | $6.75 | $6.75 | $5.73 | 114,681 |
| 2020-11-06 | $6.55 | $6.71 | $6.53 | $6.69 | $5.68 | 130,509 |
| 2020-11-05 | $6.50 | $6.58 | $6.49 | $6.55 | $5.56 | 114,631 |
| 2020-11-04 | $6.47 | $6.57 | $6.43 | $6.52 | $5.47 | 137,158 |
| 2020-11-03 | $6.29 | $6.46 | $6.29 | $6.44 | $5.40 | 81,352 |
| 2020-11-02 | $6.34 | $6.34 | $6.28 | $6.32 | $5.30 | 84,352 |
| 2020-10-30 | $6.33 | $6.33 | $6.22 | $6.24 | $5.23 | 111,832 |
| 2020-10-29 | $6.38 | $6.38 | $6.21 | $6.25 | $5.24 | 168,879 |
| 2020-10-28 | $6.44 | $6.44 | $6.30 | $6.30 | $5.28 | 157,685 |
| 2020-10-27 | $6.47 | $6.48 | $6.42 | $6.47 | $5.43 | 66,774 |
| 2020-10-26 | $6.42 | $6.45 | $6.40 | $6.41 | $5.37 | 88,277 |
| 2020-10-23 | $6.42 | $6.48 | $6.42 | $6.48 | $5.43 | 59,996 |
| 2020-10-22 | $6.49 | $6.49 | $6.42 | $6.42 | $5.38 | 77,428 |
| 2020-10-21 | $6.48 | $6.48 | $6.42 | $6.43 | $5.39 | 63,247 |
| 2020-10-20 | $6.44 | $6.46 | $6.41 | $6.44 | $5.40 | 75,917 |
| 2020-10-19 | $6.46 | $6.48 | $6.41 | $6.42 | $5.38 | 129,868 |
| 2020-10-16 | $6.37 | $6.44 | $6.35 | $6.42 | $5.38 | 128,004 |
| 2020-10-15 | $6.51 | $6.56 | $6.45 | $6.53 | $5.41 | 212,290 |
| 2020-10-14 | $6.60 | $6.63 | $6.54 | $6.55 | $5.42 | 112,409 |
| 2020-10-13 | $6.59 | $6.60 | $6.53 | $6.58 | $5.45 | 67,130 |
| 2020-10-12 | $6.50 | $6.60 | $6.50 | $6.55 | $5.42 | 80,566 |
| 2020-10-09 | $6.46 | $6.52 | $6.46 | $6.47 | $5.36 | 68,691 |
| 2020-10-08 | $6.49 | $6.55 | $6.34 | $6.43 | $5.33 | 156,912 |
| 2020-10-07 | $6.42 | $6.47 | $6.39 | $6.42 | $5.32 | 155,406 |
| 2020-10-06 | $6.39 | $6.44 | $6.35 | $6.40 | $5.30 | 128,550 |
| 2020-10-05 | $6.40 | $6.44 | $6.36 | $6.36 | $5.27 | 97,136 |
| 2020-10-02 | $6.35 | $6.43 | $6.35 | $6.40 | $5.30 | 62,781 |
| 2020-10-01 | $6.48 | $6.59 | $6.36 | $6.40 | $5.30 | 219,629 |
| 2020-09-30 | $6.42 | $6.53 | $6.38 | $6.48 | $5.37 | 270,448 |
| 2020-09-29 | $6.41 | $6.48 | $6.34 | $6.43 | $5.33 | 106,567 |
| 2020-09-28 | $6.28 | $6.43 | $6.21 | $6.43 | $5.33 | 199,331 |
| 2020-09-25 | $6.37 | $6.37 | $6.25 | $6.28 | $5.20 | 188,083 |
| 2020-09-24 | $6.43 | $6.47 | $6.27 | $6.32 | $5.23 | 169,471 |
| 2020-09-23 | $6.63 | $6.67 | $6.31 | $6.37 | $5.28 | 221,108 |
| 2020-09-22 | $6.76 | $6.82 | $6.62 | $6.63 | $5.49 | 85,508 |
| 2020-09-21 | $6.90 | $6.93 | $6.74 | $6.76 | $5.60 | 95,144 |
| 2020-09-18 | $7.06 | $7.06 | $6.87 | $6.92 | $5.73 | 82,571 |
| 2020-09-17 | $6.95 | $7.03 | $6.94 | $7.00 | $5.80 | 68,699 |
| 2020-09-16 | $7.00 | $7.06 | $6.97 | $6.99 | $5.79 | 57,577 |
| 2020-09-15 | $7.03 | $7.10 | $6.95 | $6.99 | $5.79 | 116,929 |
| 2020-09-14 | $7.07 | $7.11 | $7.01 | $7.03 | $5.82 | 52,397 |
| 2020-09-11 | $7.08 | $7.11 | $7.01 | $7.07 | $5.86 | 87,875 |
| 2020-09-10 | $7.22 | $7.24 | $7.15 | $7.18 | $5.88 | 79,307 |
| 2020-09-09 | $7.15 | $7.23 | $7.08 | $7.19 | $5.89 | 62,865 |
| 2020-09-08 | $7.00 | $7.14 | $6.99 | $7.06 | $5.78 | 132,644 |
| 2020-09-04 | $7.08 | $7.14 | $7.06 | $7.10 | $5.81 | 68,086 |
| 2020-09-03 | $7.20 | $7.24 | $7.00 | $7.11 | $5.82 | 227,457 |
| 2020-09-02 | $7.25 | $7.28 | $7.10 | $7.20 | $5.90 | 92,568 |
| 2020-09-01 | $7.13 | $7.26 | $7.10 | $7.19 | $5.89 | 82,159 |
| 2020-08-31 | $7.17 | $7.22 | $7.04 | $7.11 | $5.82 | 114,359 |
| 2020-08-28 | $7.15 | $7.21 | $7.12 | $7.18 | $5.88 | 89,967 |
| 2020-08-27 | $7.20 | $7.28 | $7.09 | $7.11 | $5.82 | 45,936 |
| 2020-08-26 | $7.10 | $7.16 | $7.05 | $7.13 | $5.84 | 57,652 |
| 2020-08-25 | $7.15 | $7.16 | $7.07 | $7.14 | $5.85 | 51,336 |
| 2020-08-24 | $7.11 | $7.16 | $7.08 | $7.15 | $5.86 | 54,533 |
| 2020-08-21 | $7.08 | $7.12 | $7.00 | $7.10 | $5.81 | 83,388 |
| 2020-08-20 | $7.19 | $7.19 | $7.04 | $7.08 | $5.80 | 120,113 |
| 2020-08-19 | $7.28 | $7.30 | $7.18 | $7.22 | $5.91 | 78,959 |
| 2020-08-18 | $7.34 | $7.34 | $7.27 | $7.27 | $5.95 | 63,808 |
| 2020-08-17 | $7.33 | $7.34 | $7.26 | $7.32 | $5.99 | 79,112 |
| 2020-08-14 | $7.40 | $7.43 | $7.23 | $7.27 | $5.95 | 102,614 |
| 2020-08-13 | $7.48 | $7.53 | $7.45 | $7.47 | $6.05 | 97,989 |
| 2020-08-12 | $7.31 | $7.48 | $7.26 | $7.45 | $6.03 | 125,623 |
| 2020-08-11 | $7.41 | $7.42 | $7.29 | $7.29 | $5.90 | 101,793 |
| 2020-08-10 | $7.25 | $7.34 | $7.22 | $7.33 | $5.94 | 86,895 |
| 2020-08-07 | $7.26 | $7.35 | $7.11 | $7.25 | $5.87 | 100,891 |
| 2020-08-06 | $7.29 | $7.35 | $7.26 | $7.31 | $5.92 | 91,011 |
| 2020-08-05 | $7.32 | $7.35 | $7.22 | $7.29 | $5.90 | 80,221 |
| 2020-08-04 | $7.13 | $7.31 | $7.10 | $7.26 | $5.88 | 115,836 |
| 2020-08-03 | $7.10 | $7.20 | $7.07 | $7.15 | $5.79 | 64,629 |
| 2020-07-31 | $7.19 | $7.19 | $7.00 | $7.08 | $5.73 | 78,953 |
| 2020-07-30 | $6.98 | $7.10 | $6.91 | $7.03 | $5.69 | 108,814 |
| 2020-07-29 | $7.00 | $7.00 | $6.86 | $7.00 | $5.67 | 58,966 |
| 2020-07-28 | $6.99 | $6.99 | $6.82 | $6.94 | $5.62 | 98,124 |
| 2020-07-27 | $6.95 | $6.98 | $6.85 | $6.95 | $5.63 | 42,583 |
| 2020-07-24 | $6.94 | $7.00 | $6.84 | $6.90 | $5.59 | 57,169 |
| 2020-07-23 | $6.89 | $7.03 | $6.84 | $6.91 | $5.60 | 96,443 |
| 2020-07-22 | $7.05 | $7.05 | $6.91 | $6.96 | $5.64 | 38,288 |
| 2020-07-21 | $6.85 | $7.03 | $6.76 | $6.96 | $5.64 | 125,636 |
| 2020-07-20 | $6.96 | $6.97 | $6.67 | $6.90 | $5.59 | 149,971 |
| 2020-07-17 | $7.07 | $7.08 | $6.93 | $6.96 | $5.64 | 93,624 |
| 2020-07-16 | $7.08 | $7.22 | $7.07 | $7.18 | $5.75 | 135,727 |
| 2020-07-15 | $7.07 | $7.14 | $7.06 | $7.08 | $5.67 | 108,392 |
| 2020-07-14 | $7.07 | $7.24 | $7.05 | $7.10 | $5.69 | 49,894 |
| 2020-07-13 | $7.00 | $7.35 | $7.00 | $7.07 | $5.66 | 80,092 |
| 2020-07-10 | $6.89 | $7.00 | $6.89 | $6.98 | $5.59 | 58,284 |
| 2020-07-09 | $7.10 | $7.10 | $6.95 | $6.96 | $5.57 | 54,360 |
| 2020-07-08 | $7.04 | $7.15 | $7.03 | $7.08 | $5.67 | 29,073 |
| 2020-07-07 | $7.24 | $7.24 | $6.96 | $7.04 | $5.64 | 88,312 |
| 2020-07-06 | $7.24 | $7.26 | $7.11 | $7.21 | $5.77 | 66,254 |
| 2020-07-02 | $7.02 | $7.13 | $6.93 | $7.12 | $5.70 | 115,378 |
| 2020-07-01 | $6.94 | $7.07 | $6.76 | $6.94 | $5.56 | 129,666 |
| 2020-06-30 | $6.87 | $7.08 | $6.75 | $7.05 | $5.65 | 103,478 |
| 2020-06-29 | $6.81 | $7.07 | $6.81 | $6.96 | $5.57 | 63,156 |
| 2020-06-26 | $7.08 | $7.08 | $6.64 | $6.84 | $5.48 | 147,229 |
| 2020-06-25 | $7.03 | $7.11 | $7.02 | $7.04 | $5.64 | 33,832 |
| 2020-06-24 | $7.22 | $7.26 | $6.90 | $7.02 | $5.62 | 149,491 |
| 2020-06-23 | $7.15 | $7.32 | $7.11 | $7.20 | $5.77 | 52,011 |
| 2020-06-22 | $7.16 | $7.35 | $7.12 | $7.12 | $5.70 | 57,056 |
| 2020-06-19 | $7.21 | $7.24 | $7.13 | $7.14 | $5.72 | 50,264 |
| 2020-06-18 | $7.16 | $7.27 | $7.09 | $7.18 | $5.75 | 42,381 |
| 2020-06-17 | $7.42 | $7.59 | $7.04 | $7.12 | $5.70 | 111,964 |
| 2020-06-16 | $7.31 | $7.39 | $7.17 | $7.29 | $5.84 | 70,134 |
| 2020-06-15 | $7.17 | $7.21 | $7.07 | $7.15 | $5.73 | 68,068 |
| 2020-06-12 | $7.44 | $7.50 | $7.25 | $7.29 | $5.84 | 45,299 |
| 2020-06-11 | $7.72 | $7.83 | $7.14 | $7.25 | $5.74 | 191,908 |
| 2020-06-10 | $7.88 | $8.02 | $7.88 | $7.95 | $6.30 | 117,156 |
| 2020-06-09 | $7.65 | $7.98 | $7.35 | $7.97 | $6.31 | 154,484 |
| 2020-06-08 | $7.91 | $8.08 | $7.84 | $7.90 | $6.26 | 133,740 |
| 2020-06-05 | $8.00 | $8.14 | $7.90 | $7.97 | $6.31 | 122,183 |
| 2020-06-04 | $7.80 | $7.97 | $7.77 | $7.85 | $6.22 | 91,009 |
| 2020-06-03 | $7.70 | $7.80 | $7.63 | $7.80 | $6.18 | 72,785 |
| 2020-06-02 | $7.34 | $7.72 | $7.34 | $7.57 | $6.00 | 96,926 |
| 2020-06-01 | $7.09 | $7.35 | $7.07 | $7.31 | $5.79 | 82,107 |
| 2020-05-29 | $6.88 | $7.30 | $6.88 | $7.22 | $5.72 | 84,222 |
| 2020-05-28 | $7.06 | $7.21 | $6.88 | $6.96 | $5.51 | 109,753 |
| 2020-05-27 | $6.99 | $7.20 | $6.99 | $7.16 | $5.67 | 110,218 |
| 2020-05-26 | $6.81 | $7.02 | $6.80 | $7.00 | $5.54 | 199,547 |
| 2020-05-22 | $6.48 | $6.70 | $6.40 | $6.67 | $5.28 | 83,580 |
| 2020-05-21 | $6.45 | $6.61 | $6.32 | $6.49 | $5.14 | 89,003 |
| 2020-05-20 | $6.25 | $6.45 | $6.19 | $6.43 | $5.09 | 65,398 |
| 2020-05-19 | $6.25 | $6.43 | $6.19 | $6.24 | $4.94 | 80,370 |
| 2020-05-18 | $6.07 | $6.45 | $6.07 | $6.22 | $4.93 | 244,621 |
| 2020-05-15 | $6.10 | $6.13 | $5.79 | $5.90 | $4.67 | 231,409 |
| 2020-05-14 | $6.09 | $6.24 | $5.77 | $6.22 | $4.93 | 174,501 |
| 2020-05-13 | $6.22 | $6.26 | $6.08 | $6.23 | $4.87 | 97,714 |
| 2020-05-12 | $6.21 | $6.42 | $6.12 | $6.20 | $4.85 | 147,057 |
| 2020-05-11 | $6.12 | $6.33 | $6.12 | $6.19 | $4.84 | 153,326 |
| 2020-05-08 | $6.20 | $6.32 | $6.16 | $6.28 | $4.91 | 62,795 |
| 2020-05-07 | $6.07 | $6.27 | $6.02 | $6.13 | $4.79 | 196,733 |
| 2020-05-06 | $6.19 | $6.22 | $5.96 | $6.04 | $4.72 | 135,390 |
| 2020-05-05 | $6.23 | $6.40 | $6.11 | $6.19 | $4.84 | 206,056 |
| 2020-05-04 | $5.90 | $6.24 | $5.80 | $6.24 | $4.88 | 177,542 |
| 2020-05-01 | $5.87 | $6.34 | $5.85 | $6.10 | $4.77 | 178,332 |
| 2020-04-30 | $6.05 | $6.45 | $5.92 | $6.02 | $4.71 | 313,306 |
| 2020-04-29 | $5.73 | $6.14 | $5.72 | $5.94 | $4.65 | 225,964 |
| 2020-04-28 | $5.64 | $5.72 | $5.56 | $5.65 | $4.42 | 154,092 |
| 2020-04-27 | $5.80 | $5.91 | $5.33 | $5.67 | $4.43 | 420,370 |
| 2020-04-24 | $6.08 | $6.20 | $5.72 | $5.83 | $4.56 | 300,394 |
| 2020-04-23 | $6.33 | $6.39 | $6.01 | $6.18 | $4.83 | 446,174 |
| 2020-04-22 | $6.96 | $7.10 | $6.89 | $6.96 | $5.44 | 155,762 |
| 2020-04-21 | $7.26 | $7.26 | $6.86 | $7.02 | $5.49 | 205,050 |
| 2020-04-20 | $7.40 | $7.57 | $7.30 | $7.41 | $5.79 | 162,598 |
| 2020-04-17 | $7.73 | $7.94 | $7.37 | $7.58 | $5.93 | 296,010 |
| 2020-04-16 | $7.56 | $7.87 | $7.56 | $7.72 | $5.90 | 415,314 |
| 2020-04-15 | $7.70 | $7.85 | $7.53 | $7.61 | $5.82 | 201,646 |
| 2020-04-14 | $7.92 | $8.16 | $7.86 | $8.06 | $6.16 | 228,469 |
| 2020-04-13 | $7.57 | $7.74 | $7.36 | $7.65 | $5.85 | 172,987 |
| 2020-04-09 | $7.17 | $7.75 | $7.14 | $7.57 | $5.79 | 285,552 |
| 2020-04-08 | $6.80 | $7.26 | $6.25 | $7.17 | $5.48 | 284,871 |
| 2020-04-07 | $6.90 | $7.48 | $6.70 | $6.76 | $5.17 | 277,845 |
| 2020-04-06 | $6.20 | $6.67 | $6.13 | $6.56 | $5.02 | 101,725 |
| 2020-04-03 | $6.30 | $6.69 | $6.02 | $6.02 | $4.60 | 130,353 |
| 2020-04-02 | $6.31 | $6.71 | $6.17 | $6.40 | $4.90 | 126,462 |
| 2020-04-01 | $7.12 | $7.19 | $6.14 | $6.32 | $4.83 | 340,792 |
| 2020-03-31 | $7.45 | $7.60 | $7.30 | $7.43 | $5.68 | 161,169 |
| 2020-03-30 | $7.66 | $7.83 | $7.48 | $7.63 | $5.84 | 130,318 |
| 2020-03-27 | $7.88 | $7.99 | $7.29 | $7.85 | $6.00 | 133,826 |
| 2020-03-26 | $7.67 | $8.62 | $7.51 | $8.16 | $6.24 | 288,160 |
| 2020-03-25 | $6.24 | $7.42 | $6.24 | $7.28 | $5.57 | 183,799 |
| 2020-03-24 | $6.00 | $6.50 | $5.94 | $6.21 | $4.75 | 148,119 |
| 2020-03-23 | $6.34 | $6.57 | $5.51 | $5.60 | $4.28 | 242,609 |
| 2020-03-20 | $6.30 | $7.32 | $6.23 | $6.63 | $5.07 | 265,711 |
| 2020-03-19 | $4.87 | $6.40 | $3.46 | $5.90 | $4.51 | 461,764 |
| 2020-03-18 | $6.17 | $6.36 | $4.85 | $4.92 | $3.76 | 570,550 |
| 2020-03-17 | $6.37 | $6.79 | $6.02 | $6.67 | $5.10 | 209,471 |
| 2020-03-16 | $6.35 | $6.97 | $6.34 | $6.37 | $4.87 | 309,759 |
| 2020-03-13 | $7.95 | $8.03 | $7.63 | $7.74 | $5.92 | 262,008 |
| 2020-03-12 | $9.35 | $9.35 | $6.51 | $7.80 | $5.84 | 745,958 |
| 2020-03-11 | $11.08 | $11.21 | $10.12 | $10.26 | $7.68 | 274,743 |
| 2020-03-10 | $11.15 | $11.43 | $10.92 | $11.43 | $8.55 | 106,652 |
| 2020-03-09 | $11.37 | $11.40 | $10.02 | $10.91 | $8.17 | 270,472 |
| 2020-03-06 | $12.10 | $12.34 | $11.90 | $12.13 | $9.08 | 154,544 |
| 2020-03-05 | $12.57 | $12.65 | $12.30 | $12.45 | $9.32 | 131,973 |
| 2020-03-04 | $12.51 | $12.79 | $12.34 | $12.74 | $9.54 | 118,082 |
| 2020-03-03 | $12.46 | $12.62 | $12.22 | $12.23 | $9.15 | 204,834 |
| 2020-03-02 | $11.25 | $12.33 | $11.25 | $12.33 | $9.23 | 288,621 |
| 2020-02-28 | $11.37 | $11.51 | $10.54 | $11.21 | $8.39 | 586,646 |
| 2020-02-27 | $12.47 | $12.47 | $11.51 | $11.82 | $8.85 | 398,496 |
| 2020-02-26 | $12.50 | $12.92 | $12.41 | $12.62 | $9.45 | 181,425 |
| 2020-02-25 | $13.04 | $13.09 | $12.50 | $12.60 | $9.43 | 257,289 |
| 2020-02-24 | $13.10 | $13.15 | $12.89 | $12.96 | $9.70 | 330,732 |
| 2020-02-21 | $13.35 | $13.37 | $13.20 | $13.32 | $9.97 | 84,483 |
| 2020-02-20 | $13.15 | $13.36 | $13.15 | $13.35 | $9.99 | 73,831 |
| 2020-02-19 | $13.21 | $13.29 | $13.13 | $13.14 | $9.83 | 80,467 |
| 2020-02-18 | $13.35 | $13.37 | $13.19 | $13.20 | $9.88 | 139,735 |
| 2020-02-14 | $13.16 | $13.38 | $13.16 | $13.38 | $10.01 | 117,154 |
| 2020-02-13 | $13.48 | $13.58 | $13.13 | $13.13 | $9.83 | 239,392 |
| 2020-02-12 | $13.67 | $13.77 | $13.65 | $13.77 | $10.17 | 222,094 |
| 2020-02-11 | $13.65 | $13.71 | $13.62 | $13.70 | $10.12 | 130,356 |
| 2020-02-10 | $13.69 | $13.71 | $13.57 | $13.66 | $10.09 | 122,354 |
| 2020-02-07 | $13.61 | $13.69 | $13.54 | $13.67 | $10.10 | 88,925 |
| 2020-02-06 | $13.60 | $13.70 | $13.50 | $13.67 | $10.10 | 146,206 |
| 2020-02-05 | $13.34 | $13.41 | $13.30 | $13.41 | $9.91 | 108,222 |
| 2020-02-04 | $13.28 | $13.33 | $13.22 | $13.30 | $9.83 | 152,903 |
| 2020-02-03 | $12.92 | $13.12 | $12.92 | $13.10 | $9.68 | 122,345 |
| 2020-01-31 | $13.06 | $13.08 | $12.87 | $12.91 | $9.54 | 198,031 |
| 2020-01-30 | $13.04 | $13.12 | $13.02 | $13.06 | $9.65 | 133,811 |
| 2020-01-29 | $13.02 | $13.20 | $13.02 | $13.18 | $9.74 | 125,461 |
| 2020-01-28 | $13.03 | $13.14 | $12.97 | $13.03 | $9.63 | 141,661 |
| 2020-01-27 | $12.93 | $13.04 | $12.80 | $12.95 | $9.57 | 318,609 |
| 2020-01-24 | $13.10 | $13.14 | $13.09 | $13.14 | $9.71 | 162,378 |
| 2020-01-23 | $13.26 | $13.38 | $12.97 | $13.09 | $9.67 | 624,645 |
| 2020-01-22 | $13.57 | $13.65 | $13.55 | $13.57 | $10.03 | 122,809 |
| 2020-01-21 | $13.71 | $13.75 | $13.51 | $13.54 | $10.00 | 184,267 |
| 2020-01-17 | $13.74 | $13.78 | $13.68 | $13.71 | $10.13 | 127,029 |
| 2020-01-16 | $14.11 | $14.14 | $13.71 | $13.82 | $10.21 | 202,237 |
| 2020-01-15 | $14.19 | $14.27 | $14.16 | $14.24 | $10.39 | 174,391 |
| 2020-01-14 | $14.09 | $14.19 | $14.05 | $14.19 | $10.35 | 109,561 |
| 2020-01-13 | $13.98 | $14.05 | $13.94 | $14.05 | $10.25 | 124,558 |
| 2020-01-10 | $13.90 | $14.00 | $13.88 | $13.98 | $10.20 | 125,963 |
| 2020-01-09 | $13.95 | $13.95 | $13.88 | $13.95 | $10.17 | 106,534 |
| 2020-01-08 | $13.90 | $13.93 | $13.85 | $13.93 | $10.16 | 107,104 |
| 2020-01-07 | $13.72 | $13.90 | $13.70 | $13.90 | $10.14 | 89,366 |
| 2020-01-06 | $13.77 | $13.85 | $13.66 | $13.72 | $10.01 | 129,320 |
| 2020-01-03 | $13.77 | $13.85 | $13.69 | $13.77 | $10.04 | 130,505 |
| 2020-01-02 | $13.77 | $13.81 | $13.70 | $13.80 | $10.07 | 76,796 |
| 2019-12-31 | $13.60 | $13.79 | $13.60 | $13.78 | $10.05 | 106,993 |
| 2019-12-30 | $13.55 | $13.64 | $13.55 | $13.61 | $9.93 | 94,027 |
| 2019-12-27 | $13.59 | $13.65 | $13.51 | $13.52 | $9.86 | 96,796 |
| 2019-12-26 | $13.59 | $13.65 | $13.50 | $13.61 | $9.93 | 83,387 |
| 2019-12-24 | $13.44 | $13.59 | $13.43 | $13.52 | $9.86 | 46,180 |
| 2019-12-23 | $13.40 | $13.54 | $13.40 | $13.43 | $9.80 | 67,370 |
| 2019-12-20 | $13.33 | $13.40 | $13.29 | $13.40 | $9.77 | 37,431 |
| 2019-12-19 | $13.27 | $13.38 | $13.19 | $13.33 | $9.72 | 96,474 |
| 2019-12-18 | $13.21 | $13.33 | $13.21 | $13.27 | $9.68 | 107,368 |
| 2019-12-17 | $13.30 | $13.49 | $13.26 | $13.29 | $9.69 | 129,148 |
| 2019-12-16 | $13.23 | $13.31 | $13.10 | $13.30 | $9.70 | 85,292 |
| 2019-12-13 | $13.25 | $13.36 | $13.20 | $13.25 | $9.66 | 74,765 |
| 2019-12-12 | $13.43 | $13.45 | $13.25 | $13.31 | $9.71 | 87,147 |
| 2019-12-11 | $13.56 | $13.59 | $13.37 | $13.58 | $9.77 | 202,248 |
| 2019-12-10 | $13.68 | $13.68 | $13.45 | $13.50 | $9.72 | 137,208 |
| 2019-12-09 | $13.49 | $13.65 | $13.49 | $13.58 | $9.77 | 62,067 |
| 2019-12-06 | $13.52 | $13.57 | $13.46 | $13.50 | $9.72 | 58,893 |
| 2019-12-05 | $13.39 | $13.56 | $13.33 | $13.51 | $9.72 | 52,324 |
| 2019-12-04 | $13.24 | $13.52 | $13.24 | $13.31 | $9.58 | 85,925 |
| 2019-12-03 | $13.13 | $13.41 | $13.13 | $13.34 | $9.60 | 86,342 |
| 2019-12-02 | $13.15 | $13.24 | $13.07 | $13.14 | $9.46 | 77,596 |
| 2019-11-29 | $13.23 | $13.26 | $13.16 | $13.18 | $9.48 | 46,057 |
| 2019-11-27 | $13.30 | $13.32 | $13.22 | $13.24 | $9.53 | 33,336 |
| 2019-11-26 | $13.25 | $13.32 | $13.23 | $13.25 | $9.54 | 69,299 |
| 2019-11-25 | $13.33 | $13.39 | $13.20 | $13.24 | $9.53 | 120,950 |
| 2019-11-22 | $13.14 | $13.42 | $13.13 | $13.35 | $9.61 | 86,929 |
| 2019-11-21 | $13.11 | $13.24 | $13.09 | $13.15 | $9.46 | 81,676 |
| 2019-11-20 | $13.14 | $13.22 | $13.03 | $13.09 | $9.42 | 104,157 |
| 2019-11-19 | $13.21 | $13.32 | $13.12 | $13.24 | $9.53 | 81,443 |
| 2019-11-18 | $13.28 | $13.32 | $13.14 | $13.20 | $9.50 | 126,785 |
| 2019-11-15 | $13.27 | $13.39 | $13.25 | $13.33 | $9.59 | 83,128 |
| 2019-11-14 | $13.36 | $13.43 | $13.35 | $13.41 | $9.65 | 73,493 |
| 2019-11-13 | $13.32 | $13.43 | $13.31 | $13.36 | $9.61 | 84,151 |
| 2019-11-12 | $13.40 | $13.40 | $13.27 | $13.34 | $9.60 | 79,166 |
| 2019-11-11 | $13.48 | $13.48 | $13.28 | $13.39 | $9.64 | 88,191 |
| 2019-11-08 | $13.33 | $13.44 | $13.33 | $13.43 | $9.66 | 33,760 |
| 2019-11-07 | $13.46 | $13.51 | $13.27 | $13.35 | $9.61 | 104,444 |
| 2019-11-06 | $13.85 | $13.85 | $13.53 | $13.68 | $9.71 | 140,314 |
| 2019-11-05 | $13.76 | $13.90 | $13.74 | $13.86 | $9.84 | 81,809 |
| 2019-11-04 | $13.80 | $13.83 | $13.65 | $13.76 | $9.77 | 165,575 |
| 2019-11-01 | $13.61 | $13.75 | $13.56 | $13.74 | $9.76 | 107,110 |
| 2019-10-31 | $13.56 | $13.59 | $13.50 | $13.57 | $9.64 | 86,958 |
| 2019-10-30 | $13.33 | $13.49 | $13.29 | $13.48 | $9.57 | 83,142 |
| 2019-10-29 | $13.41 | $13.42 | $13.26 | $13.39 | $9.51 | 58,200 |
| 2019-10-28 | $13.21 | $13.39 | $13.21 | $13.31 | $9.45 | 37,837 |
| 2019-10-25 | $13.44 | $13.54 | $13.18 | $13.21 | $9.38 | 247,741 |
| 2019-10-24 | $13.30 | $13.54 | $13.26 | $13.53 | $9.61 | 218,305 |
| 2019-10-23 | $13.05 | $13.15 | $12.91 | $12.97 | $9.21 | 134,023 |
| 2019-10-22 | $13.42 | $13.43 | $12.97 | $13.03 | $9.25 | 183,858 |
| 2019-10-21 | $13.44 | $13.49 | $13.25 | $13.40 | $9.51 | 133,137 |
| 2019-10-18 | $13.30 | $13.46 | $13.28 | $13.37 | $9.49 | 60,682 |
| 2019-10-17 | $13.40 | $13.65 | $13.40 | $13.54 | $9.49 | 114,501 |
| 2019-10-16 | $13.52 | $13.61 | $13.39 | $13.40 | $9.39 | 139,590 |
| 2019-10-15 | $13.34 | $13.57 | $13.34 | $13.38 | $9.37 | 136,528 |
| 2019-10-14 | $13.43 | $13.43 | $13.26 | $13.35 | $9.35 | 56,412 |
| 2019-10-11 | $13.20 | $13.46 | $13.20 | $13.36 | $9.36 | 93,592 |
| 2019-10-10 | $13.07 | $13.27 | $13.07 | $13.22 | $9.26 | 44,150 |
| 2019-10-09 | $13.16 | $13.33 | $13.03 | $13.14 | $9.21 | 104,878 |
| 2019-10-08 | $12.95 | $13.30 | $12.95 | $13.05 | $9.14 | 120,416 |
| 2019-10-07 | $13.12 | $13.24 | $13.00 | $13.00 | $9.11 | 94,060 |
| 2019-10-04 | $13.17 | $13.25 | $13.12 | $13.24 | $9.28 | 50,555 |
| 2019-10-03 | $12.98 | $13.06 | $12.84 | $13.04 | $9.14 | 63,829 |
| 2019-10-02 | $13.16 | $13.25 | $12.80 | $12.98 | $9.09 | 144,417 |
| 2019-10-01 | $13.13 | $13.31 | $13.12 | $13.25 | $9.28 | 63,323 |
| 2019-09-30 | $13.00 | $13.19 | $13.00 | $13.11 | $9.19 | 57,712 |
| 2019-09-27 | $13.23 | $13.25 | $12.96 | $12.99 | $9.10 | 90,555 |
| 2019-09-26 | $13.23 | $13.27 | $13.06 | $13.10 | $9.18 | 163,582 |
| 2019-09-25 | $13.15 | $13.18 | $13.10 | $13.15 | $9.21 | 49,821 |
| 2019-09-24 | $13.34 | $13.35 | $13.12 | $13.23 | $9.27 | 70,635 |
| 2019-09-23 | $13.21 | $13.27 | $13.20 | $13.24 | $9.28 | 27,151 |
| 2019-09-20 | $13.16 | $13.25 | $13.10 | $13.23 | $9.27 | 69,658 |
| 2019-09-19 | $13.07 | $13.15 | $13.06 | $13.15 | $9.21 | 51,756 |
| 2019-09-18 | $13.24 | $13.24 | $13.06 | $13.11 | $9.19 | 79,960 |
| 2019-09-17 | $13.28 | $13.29 | $13.19 | $13.21 | $9.26 | 64,915 |
| 2019-09-16 | $13.30 | $13.34 | $13.20 | $13.29 | $9.31 | 70,684 |
| 2019-09-13 | $13.19 | $13.35 | $13.19 | $13.32 | $9.33 | 28,526 |
| 2019-09-12 | $13.60 | $13.60 | $13.39 | $13.46 | $9.30 | 69,021 |
| 2019-09-11 | $13.57 | $13.63 | $13.42 | $13.49 | $9.33 | 77,638 |
| 2019-09-10 | $13.60 | $13.65 | $13.48 | $13.57 | $9.38 | 59,729 |
| 2019-09-09 | $13.55 | $13.65 | $13.42 | $13.64 | $9.43 | 67,629 |
| 2019-09-06 | $13.09 | $13.48 | $13.09 | $13.48 | $9.32 | 62,525 |
| 2019-09-05 | $13.08 | $13.24 | $13.06 | $13.07 | $9.04 | 73,979 |
| 2019-09-04 | $12.83 | $13.06 | $12.83 | $13.03 | $9.01 | 63,714 |
| 2019-09-03 | $12.80 | $12.84 | $12.63 | $12.81 | $8.86 | 75,937 |
| 2019-08-30 | $13.15 | $13.22 | $12.75 | $12.80 | $8.85 | 124,590 |
| 2019-08-29 | $13.17 | $13.23 | $13.09 | $13.12 | $9.07 | 64,699 |
| 2019-08-28 | $13.07 | $13.10 | $12.95 | $13.10 | $9.06 | 64,054 |
| 2019-08-27 | $13.24 | $13.28 | $12.89 | $12.99 | $8.98 | 108,129 |
| 2019-08-26 | $13.21 | $13.35 | $13.14 | $13.19 | $9.12 | 48,038 |
| 2019-08-23 | $13.10 | $13.21 | $13.00 | $13.20 | $9.13 | 79,408 |
| 2019-08-22 | $13.10 | $13.22 | $13.03 | $13.15 | $9.09 | 47,839 |
| 2019-08-21 | $13.01 | $13.17 | $12.97 | $13.13 | $9.08 | 63,383 |
| 2019-08-20 | $13.23 | $13.34 | $12.87 | $12.99 | $8.98 | 207,444 |
| 2019-08-19 | $13.46 | $13.54 | $13.17 | $13.34 | $9.22 | 126,375 |
| 2019-08-16 | $13.36 | $13.49 | $13.21 | $13.43 | $9.28 | 70,433 |
| 2019-08-15 | $13.19 | $13.54 | $13.17 | $13.45 | $9.17 | 164,665 |
| 2019-08-14 | $13.68 | $13.76 | $13.08 | $13.18 | $8.99 | 394,476 |
| 2019-08-13 | $13.87 | $14.04 | $13.72 | $13.92 | $9.50 | 143,008 |
| 2019-08-12 | $14.02 | $14.18 | $13.88 | $14.01 | $9.56 | 116,960 |
| 2019-08-09 | $14.14 | $14.20 | $14.06 | $14.16 | $9.66 | 89,233 |
| 2019-08-08 | $13.95 | $14.15 | $13.95 | $14.14 | $9.65 | 71,345 |
| 2019-08-07 | $13.68 | $13.89 | $13.64 | $13.86 | $9.45 | 79,445 |
| 2019-08-06 | $13.75 | $13.92 | $13.67 | $13.78 | $9.40 | 208,993 |
| 2019-08-05 | $13.87 | $13.90 | $13.50 | $13.64 | $9.30 | 229,320 |
| 2019-08-02 | $14.33 | $14.34 | $13.94 | $13.96 | $9.52 | 340,988 |
| 2019-08-01 | $14.34 | $14.48 | $14.32 | $14.43 | $9.84 | 99,147 |
| 2019-07-31 | $14.35 | $14.45 | $14.22 | $14.37 | $9.80 | 114,776 |
| 2019-07-30 | $14.16 | $14.34 | $14.16 | $14.30 | $9.75 | 88,518 |
| 2019-07-29 | $14.10 | $14.20 | $14.09 | $14.19 | $9.68 | 143,047 |
| 2019-07-26 | $14.12 | $14.18 | $14.10 | $14.10 | $9.62 | 101,826 |
| 2019-07-25 | $14.19 | $14.27 | $14.11 | $14.15 | $9.65 | 104,213 |
| 2019-07-24 | $13.99 | $14.22 | $13.93 | $14.17 | $9.67 | 160,725 |
| 2019-07-23 | $14.00 | $14.05 | $13.80 | $13.88 | $9.47 | 118,271 |
| 2019-07-22 | $13.89 | $14.00 | $13.72 | $13.95 | $9.52 | 194,516 |
| 2019-07-19 | $13.92 | $13.93 | $13.76 | $13.80 | $9.41 | 84,422 |
| 2019-07-18 | $13.91 | $13.99 | $13.75 | $13.82 | $9.43 | 82,347 |
| 2019-07-17 | $13.84 | $14.06 | $13.75 | $13.91 | $9.49 | 119,151 |
| 2019-07-16 | $14.07 | $14.07 | $13.82 | $13.86 | $9.45 | 160,917 |
| 2019-07-15 | $14.14 | $14.20 | $13.98 | $14.07 | $9.60 | 113,164 |
| 2019-07-12 | $14.31 | $14.42 | $14.02 | $14.07 | $9.60 | 129,444 |
| 2019-07-11 | $14.34 | $14.48 | $14.30 | $14.43 | $9.72 | 264,446 |
| 2019-07-10 | $14.16 | $14.32 | $14.16 | $14.29 | $9.62 | 91,441 |
| 2019-07-09 | $14.13 | $14.23 | $14.10 | $14.16 | $9.54 | 139,239 |
| 2019-07-08 | $14.04 | $14.17 | $14.00 | $14.13 | $9.52 | 105,071 |
| 2019-07-05 | $13.97 | $14.05 | $13.89 | $14.04 | $9.46 | 99,726 |
| 2019-07-03 | $13.80 | $14.00 | $13.80 | $13.85 | $9.33 | 46,507 |
| 2019-07-02 | $13.92 | $14.13 | $13.78 | $13.81 | $9.30 | 130,268 |
| 2019-07-01 | $14.08 | $14.14 | $13.85 | $13.90 | $9.36 | 153,835 |
| 2019-06-28 | $14.00 | $14.05 | $13.91 | $14.00 | $9.43 | 91,312 |
| 2019-06-27 | $13.90 | $13.99 | $13.86 | $13.97 | $9.41 | 94,601 |
| 2019-06-26 | $13.90 | $13.94 | $13.81 | $13.88 | $9.35 | 69,210 |
| 2019-06-25 | $13.90 | $13.94 | $13.69 | $13.94 | $9.39 | 155,382 |
| 2019-06-24 | $13.74 | $13.94 | $13.72 | $13.91 | $9.37 | 81,002 |
| 2019-06-21 | $13.84 | $13.94 | $13.73 | $13.80 | $9.29 | 125,393 |
| 2019-06-20 | $13.74 | $13.89 | $13.73 | $13.84 | $9.32 | 108,680 |
| 2019-06-19 | $13.47 | $13.90 | $13.40 | $13.72 | $9.24 | 140,898 |
| 2019-06-18 | $13.50 | $13.63 | $13.34 | $13.50 | $9.09 | 125,813 |
| 2019-06-17 | $13.51 | $13.55 | $13.45 | $13.51 | $9.10 | 93,783 |
| 2019-06-14 | $13.57 | $13.63 | $13.45 | $13.56 | $9.13 | 121,945 |
| 2019-06-13 | $13.72 | $13.94 | $13.72 | $13.80 | $9.17 | 254,652 |
| 2019-06-12 | $13.59 | $13.79 | $13.59 | $13.75 | $9.14 | 112,324 |
| 2019-06-11 | $13.81 | $13.82 | $13.65 | $13.70 | $9.11 | 111,265 |
| 2019-06-10 | $13.69 | $13.81 | $13.68 | $13.81 | $9.18 | 146,430 |
| 2019-06-07 | $13.56 | $13.75 | $13.56 | $13.72 | $9.12 | 166,480 |
| 2019-06-06 | $13.33 | $13.62 | $13.33 | $13.56 | $9.01 | 117,019 |
| 2019-06-05 | $13.18 | $13.40 | $13.18 | $13.35 | $8.87 | 84,263 |
| 2019-06-04 | $13.08 | $13.32 | $13.04 | $13.22 | $8.79 | 97,256 |
| 2019-06-03 | $13.02 | $13.19 | $12.97 | $13.07 | $8.69 | 125,092 |
| 2019-05-31 | $13.09 | $13.17 | $12.98 | $13.05 | $8.67 | 103,375 |
| 2019-05-30 | $13.40 | $13.40 | $13.16 | $13.19 | $8.77 | 92,488 |
| 2019-05-29 | $13.31 | $13.39 | $13.22 | $13.36 | $8.88 | 78,425 |
| 2019-05-28 | $13.36 | $13.43 | $13.31 | $13.43 | $8.93 | 87,791 |
| 2019-05-24 | $13.24 | $13.36 | $13.24 | $13.34 | $8.87 | 33,383 |
| 2019-05-23 | $13.28 | $13.33 | $13.09 | $13.17 | $8.75 | 95,889 |
| 2019-05-22 | $13.31 | $13.44 | $13.31 | $13.41 | $8.91 | 42,547 |
| 2019-05-21 | $13.26 | $13.55 | $13.22 | $13.38 | $8.89 | 101,925 |
| 2019-05-20 | $13.32 | $13.36 | $13.17 | $13.20 | $8.77 | 150,977 |
| 2019-05-17 | $13.42 | $13.47 | $13.37 | $13.41 | $8.91 | 70,091 |
| 2019-05-16 | $13.49 | $13.64 | $13.41 | $13.46 | $8.95 | 94,587 |
| 2019-05-15 | $13.51 | $13.72 | $13.50 | $13.67 | $8.97 | 184,435 |
| 2019-05-14 | $13.41 | $13.60 | $13.41 | $13.57 | $8.90 | 85,611 |
| 2019-05-13 | $13.39 | $13.45 | $13.27 | $13.38 | $8.78 | 136,214 |
| 2019-05-10 | $13.36 | $13.54 | $13.36 | $13.53 | $8.87 | 77,299 |
| 2019-05-09 | $13.31 | $13.36 | $13.17 | $13.35 | $8.76 | 95,271 |
| 2019-05-08 | $13.27 | $13.39 | $13.27 | $13.38 | $8.78 | 44,955 |
| 2019-05-07 | $13.33 | $13.39 | $13.25 | $13.27 | $8.70 | 105,154 |
| 2019-05-06 | $13.21 | $13.40 | $13.18 | $13.33 | $8.74 | 110,653 |
| 2019-05-03 | $13.45 | $13.46 | $13.34 | $13.35 | $8.76 | 145,193 |
| 2019-05-02 | $13.43 | $13.47 | $13.31 | $13.44 | $8.82 | 126,583 |
| 2019-05-01 | $13.33 | $13.51 | $13.33 | $13.47 | $8.84 | 106,124 |
| 2019-04-30 | $13.33 | $13.33 | $13.25 | $13.31 | $8.73 | 99,600 |
| 2019-04-29 | $13.33 | $13.35 | $13.25 | $13.33 | $8.74 | 100,926 |
| 2019-04-26 | $13.37 | $13.40 | $13.25 | $13.27 | $8.70 | 91,932 |
| 2019-04-25 | $12.96 | $13.37 | $12.90 | $13.35 | $8.76 | 379,635 |
| 2019-04-24 | $12.79 | $12.98 | $12.67 | $12.74 | $8.36 | 150,572 |
| 2019-04-23 | $12.58 | $12.87 | $12.52 | $12.74 | $8.36 | 137,583 |
| 2019-04-22 | $12.94 | $12.95 | $12.52 | $12.58 | $8.25 | 355,457 |
| 2019-04-18 | $12.93 | $13.00 | $12.90 | $12.93 | $8.48 | 156,639 |
| 2019-04-17 | $13.20 | $13.20 | $12.90 | $12.90 | $8.46 | 251,156 |
| 2019-04-16 | $13.35 | $13.40 | $13.12 | $13.23 | $8.68 | 152,478 |
| 2019-04-15 | $13.69 | $13.70 | $13.30 | $13.30 | $8.72 | 224,439 |
| 2019-04-12 | $13.75 | $13.75 | $13.69 | $13.72 | $9.00 | 106,270 |
| 2019-04-11 | $13.58 | $13.78 | $13.54 | $13.72 | $9.00 | 123,759 |
| 2019-04-10 | $13.75 | $13.92 | $13.63 | $13.82 | $8.95 | 220,458 |
| 2019-04-09 | $13.85 | $13.94 | $13.59 | $13.73 | $8.89 | 190,791 |
| 2019-04-08 | $13.69 | $13.95 | $13.64 | $13.85 | $8.97 | 226,200 |
| 2019-04-05 | $13.60 | $13.74 | $13.56 | $13.69 | $8.86 | 140,714 |
| 2019-04-04 | $13.44 | $13.60 | $13.44 | $13.55 | $8.77 | 194,069 |
| 2019-04-03 | $13.37 | $13.53 | $13.34 | $13.44 | $8.70 | 175,833 |
| 2019-04-02 | $13.23 | $13.36 | $13.23 | $13.35 | $8.64 | 78,768 |
| 2019-04-01 | $13.07 | $13.25 | $13.07 | $13.23 | $8.57 | 97,819 |
| 2019-03-29 | $13.14 | $13.18 | $13.04 | $13.04 | $8.44 | 78,182 |
| 2019-03-28 | $13.17 | $13.17 | $13.09 | $13.12 | $8.49 | 86,027 |
| 2019-03-27 | $13.18 | $13.20 | $13.10 | $13.16 | $8.52 | 62,871 |
| 2019-03-26 | $13.14 | $13.17 | $13.04 | $13.17 | $8.53 | 64,907 |
| 2019-03-25 | $13.00 | $13.05 | $12.91 | $12.99 | $8.41 | 60,308 |
| 2019-03-22 | $13.20 | $13.25 | $12.99 | $13.00 | $8.42 | 155,059 |
| 2019-03-21 | $13.07 | $13.25 | $13.07 | $13.20 | $8.55 | 89,312 |
| 2019-03-20 | $13.07 | $13.14 | $13.00 | $13.05 | $8.45 | 108,618 |
| 2019-03-19 | $13.04 | $13.06 | $12.96 | $13.02 | $8.43 | 45,990 |
| 2019-03-18 | $13.16 | $13.20 | $12.96 | $12.96 | $8.39 | 96,905 |
| 2019-03-15 | $13.25 | $13.30 | $13.13 | $13.15 | $8.51 | 109,058 |
| 2019-03-14 | $13.41 | $13.46 | $13.32 | $13.33 | $8.51 | 120,704 |
| 2019-03-13 | $13.40 | $13.42 | $13.31 | $13.38 | $8.55 | 143,192 |
| 2019-03-12 | $13.39 | $13.42 | $13.34 | $13.38 | $8.55 | 108,025 |
| 2019-03-11 | $13.15 | $13.32 | $13.15 | $13.26 | $8.47 | 130,412 |
| 2019-03-08 | $12.80 | $13.02 | $12.72 | $13.02 | $8.32 | 145,716 |
| 2019-03-07 | $13.20 | $13.20 | $12.92 | $12.98 | $8.29 | 213,902 |
| 2019-03-06 | $13.54 | $13.62 | $13.26 | $13.29 | $8.49 | 191,986 |
| 2019-03-05 | $13.55 | $13.62 | $13.55 | $13.56 | $8.66 | 103,969 |
| 2019-03-04 | $13.60 | $13.65 | $13.55 | $13.59 | $8.68 | 84,832 |
| 2019-03-01 | $13.67 | $13.71 | $13.58 | $13.59 | $8.68 | 107,441 |
| 2019-02-28 | $13.67 | $13.75 | $13.57 | $13.60 | $8.69 | 140,248 |
| 2019-02-27 | $13.56 | $13.67 | $13.55 | $13.64 | $8.71 | 68,829 |
| 2019-02-26 | $13.55 | $13.61 | $13.45 | $13.58 | $8.67 | 100,559 |
| 2019-02-25 | $13.60 | $13.66 | $13.51 | $13.55 | $8.65 | 140,859 |
| 2019-02-22 | $13.49 | $13.54 | $13.41 | $13.52 | $8.64 | 136,688 |
| 2019-02-21 | $13.34 | $13.46 | $13.28 | $13.39 | $8.55 | 75,112 |
| 2019-02-20 | $13.39 | $13.45 | $13.29 | $13.33 | $8.51 | 89,658 |
| 2019-02-19 | $13.28 | $13.40 | $13.20 | $13.31 | $8.50 | 169,487 |
| 2019-02-15 | $13.42 | $13.47 | $13.32 | $13.33 | $8.51 | 65,049 |
| 2019-02-14 | $13.39 | $13.50 | $13.32 | $13.41 | $8.57 | 149,534 |
| 2019-02-13 | $13.53 | $13.80 | $13.53 | $13.69 | $8.63 | 196,738 |
| 2019-02-12 | $13.50 | $13.71 | $13.42 | $13.51 | $8.51 | 128,478 |
| 2019-02-11 | $13.32 | $13.50 | $13.22 | $13.43 | $8.46 | 143,284 |
| 2019-02-08 | $13.11 | $13.34 | $13.08 | $13.28 | $8.37 | 138,144 |
| 2019-02-07 | $13.35 | $13.41 | $12.90 | $13.28 | $8.37 | 209,457 |
| 2019-02-06 | $13.39 | $13.60 | $13.30 | $13.38 | $8.43 | 197,789 |
| 2019-02-05 | $13.12 | $13.35 | $13.12 | $13.28 | $8.37 | 163,437 |
| 2019-02-04 | $12.87 | $13.09 | $12.87 | $13.08 | $8.24 | 135,091 |
| 2019-02-01 | $12.91 | $13.02 | $12.79 | $12.86 | $8.10 | 177,269 |
| 2019-01-31 | $12.96 | $13.02 | $12.84 | $12.90 | $8.13 | 133,496 |
| 2019-01-30 | $12.70 | $12.89 | $12.58 | $12.86 | $8.10 | 82,904 |
| 2019-01-29 | $12.60 | $12.68 | $12.51 | $12.68 | $7.99 | 55,891 |
| 2019-01-28 | $12.47 | $12.62 | $12.45 | $12.62 | $7.95 | 67,637 |
| 2019-01-25 | $12.37 | $12.50 | $12.30 | $12.48 | $7.87 | 92,971 |
| 2019-01-24 | $12.49 | $12.64 | $12.31 | $12.35 | $7.78 | 214,228 |
| 2019-01-23 | $12.43 | $12.50 | $12.35 | $12.35 | $7.78 | 75,047 |
| 2019-01-22 | $12.38 | $12.39 | $12.30 | $12.33 | $7.77 | 63,974 |
| 2019-01-18 | $12.20 | $12.40 | $12.20 | $12.39 | $7.81 | 76,049 |
| 2019-01-17 | $12.22 | $12.35 | $12.17 | $12.17 | $7.67 | 108,766 |
| 2019-01-16 | $12.38 | $12.57 | $12.37 | $12.57 | $7.81 | 168,200 |
| 2019-01-15 | $12.30 | $12.40 | $12.20 | $12.36 | $7.68 | 147,609 |
| 2019-01-14 | $11.94 | $12.24 | $11.85 | $12.19 | $7.57 | 128,920 |
| 2019-01-11 | $11.80 | $11.95 | $11.77 | $11.94 | $7.42 | 98,220 |
| 2019-01-10 | $11.63 | $11.91 | $11.55 | $11.77 | $7.31 | 120,606 |
| 2019-01-09 | $11.89 | $11.89 | $11.66 | $11.66 | $7.24 | 87,192 |
| 2019-01-08 | $11.91 | $11.98 | $11.63 | $11.75 | $7.30 | 150,175 |
| 2019-01-07 | $11.55 | $11.99 | $11.51 | $11.90 | $7.39 | 122,018 |
| 2019-01-04 | $11.20 | $11.48 | $11.17 | $11.45 | $7.11 | 85,706 |
| 2019-01-03 | $11.15 | $11.21 | $11.05 | $11.11 | $6.90 | 71,391 |
| 2019-01-02 | $10.91 | $11.30 | $10.91 | $11.21 | $6.96 | 89,630 |
| 2018-12-31 | $11.45 | $11.66 | $11.12 | $11.15 | $6.92 | 193,544 |
| 2018-12-28 | $11.11 | $11.74 | $11.05 | $11.45 | $7.11 | 178,587 |
| 2018-12-27 | $10.66 | $11.12 | $10.56 | $11.10 | $6.89 | 169,522 |
| 2018-12-26 | $10.48 | $10.71 | $10.27 | $10.66 | $6.62 | 208,457 |
| 2018-12-24 | $10.40 | $10.56 | $10.06 | $10.48 | $6.51 | 160,311 |
| 2018-12-21 | $10.28 | $10.85 | $10.28 | $10.61 | $6.59 | 165,147 |
| 2018-12-20 | $10.90 | $11.02 | $10.20 | $10.59 | $6.58 | 208,221 |
| 2018-12-19 | $10.94 | $11.06 | $10.84 | $10.92 | $6.78 | 101,234 |
| 2018-12-18 | $10.79 | $11.10 | $10.79 | $10.92 | $6.78 | 136,910 |
| 2018-12-17 | $11.25 | $11.29 | $10.68 | $10.70 | $6.65 | 240,703 |
| 2018-12-14 | $11.39 | $11.51 | $11.27 | $11.29 | $7.01 | 113,756 |
| 2018-12-13 | $11.55 | $11.69 | $11.45 | $11.48 | $7.13 | 108,300 |
| 2018-12-12 | $11.65 | $11.87 | $11.65 | $11.80 | $7.22 | 92,681 |
| 2018-12-11 | $11.88 | $12.03 | $11.68 | $11.68 | $7.14 | 95,826 |
| 2018-12-10 | $11.85 | $11.87 | $11.75 | $11.87 | $7.26 | 60,071 |
| 2018-12-07 | $11.72 | $11.86 | $11.72 | $11.85 | $7.25 | 53,911 |
| 2018-12-06 | $12.00 | $12.03 | $11.52 | $11.75 | $7.18 | 458,270 |
| 2018-12-04 | $12.23 | $12.25 | $12.14 | $12.14 | $7.42 | 98,221 |
| 2018-12-03 | $12.14 | $12.30 | $12.13 | $12.17 | $7.44 | 96,651 |
| 2018-11-30 | $12.12 | $12.23 | $12.05 | $12.05 | $7.37 | 122,894 |
| 2018-11-29 | $12.23 | $12.30 | $12.04 | $12.08 | $7.39 | 129,754 |
| 2018-11-28 | $11.96 | $12.26 | $11.96 | $12.17 | $7.44 | 139,699 |
| 2018-11-27 | $12.05 | $12.05 | $11.92 | $11.95 | $7.31 | 92,477 |
| 2018-11-26 | $12.07 | $12.11 | $11.95 | $12.07 | $7.38 | 81,910 |
| 2018-11-23 | $11.90 | $11.97 | $11.86 | $11.89 | $7.27 | 15,705 |
| 2018-11-21 | $11.80 | $11.97 | $11.80 | $11.90 | $7.28 | 92,017 |
| 2018-11-20 | $12.08 | $12.16 | $11.74 | $11.77 | $7.20 | 183,682 |
| 2018-11-19 | $12.52 | $12.52 | $12.12 | $12.24 | $7.48 | 143,357 |
| 2018-11-16 | $12.58 | $12.62 | $12.38 | $12.55 | $7.67 | 78,136 |
| 2018-11-15 | $12.49 | $12.62 | $12.47 | $12.59 | $7.70 | 121,044 |
| 2018-11-14 | $12.90 | $12.93 | $12.75 | $12.83 | $7.73 | 78,923 |
| 2018-11-13 | $12.73 | $12.86 | $12.73 | $12.81 | $7.72 | 92,547 |
| 2018-11-12 | $12.81 | $12.88 | $12.64 | $12.77 | $7.70 | 125,481 |
| 2018-11-09 | $12.94 | $13.00 | $12.86 | $12.96 | $7.81 | 77,071 |
| 2018-11-08 | $13.00 | $13.06 | $12.96 | $13.01 | $7.84 | 115,102 |
| 2018-11-07 | $12.73 | $13.00 | $12.73 | $12.95 | $7.81 | 132,692 |
| 2018-11-06 | $12.61 | $12.68 | $12.57 | $12.67 | $7.64 | 51,559 |
| 2018-11-05 | $12.56 | $12.63 | $12.54 | $12.61 | $7.60 | 71,178 |
| 2018-11-02 | $12.47 | $12.65 | $12.45 | $12.53 | $7.55 | 72,449 |
| 2018-11-01 | $12.21 | $12.51 | $12.21 | $12.50 | $7.54 | 93,532 |
| 2018-10-31 | $12.30 | $12.34 | $12.23 | $12.25 | $7.38 | 63,717 |
| 2018-10-30 | $12.19 | $12.27 | $12.11 | $12.19 | $7.35 | 96,731 |
| 2018-10-29 | $12.26 | $12.29 | $12.13 | $12.19 | $7.35 | 67,885 |
| 2018-10-26 | $12.22 | $12.28 | $12.14 | $12.21 | $7.36 | 120,096 |
| 2018-10-25 | $12.29 | $12.40 | $12.22 | $12.32 | $7.43 | 143,565 |
| 2018-10-24 | $12.38 | $12.40 | $12.19 | $12.22 | $7.37 | 106,895 |
| 2018-10-23 | $12.30 | $12.36 | $12.19 | $12.31 | $7.42 | 99,547 |
| 2018-10-22 | $12.45 | $12.48 | $12.32 | $12.37 | $7.46 | 93,844 |
| 2018-10-19 | $12.26 | $12.45 | $12.26 | $12.45 | $7.51 | 64,367 |
| 2018-10-18 | $12.20 | $12.39 | $12.17 | $12.30 | $7.42 | 90,503 |
| 2018-10-17 | $12.31 | $12.32 | $12.19 | $12.22 | $7.37 | 51,589 |
| 2018-10-16 | $12.09 | $12.32 | $12.09 | $12.29 | $7.41 | 96,272 |
| 2018-10-15 | $12.11 | $12.11 | $11.86 | $12.09 | $7.29 | 165,118 |
| 2018-10-12 | $12.22 | $12.31 | $12.04 | $12.07 | $7.28 | 102,982 |
| 2018-10-11 | $12.35 | $12.40 | $12.22 | $12.31 | $7.31 | 194,089 |
| 2018-10-10 | $12.70 | $12.75 | $12.43 | $12.43 | $7.38 | 153,508 |
| 2018-10-09 | $12.80 | $12.87 | $12.65 | $12.70 | $7.54 | 83,637 |
| 2018-10-08 | $12.65 | $12.86 | $12.65 | $12.81 | $7.61 | 92,444 |
| 2018-10-05 | $12.70 | $12.86 | $12.68 | $12.70 | $7.54 | 92,902 |
| 2018-10-04 | $13.05 | $13.06 | $12.66 | $12.67 | $7.53 | 185,412 |
| 2018-10-03 | $13.36 | $13.36 | $13.06 | $13.07 | $7.76 | 106,807 |
| 2018-10-02 | $13.15 | $13.38 | $13.15 | $13.29 | $7.89 | 108,310 |
| 2018-10-01 | $13.00 | $13.21 | $13.00 | $13.20 | $7.84 | 68,041 |
| 2018-09-28 | $12.94 | $13.08 | $12.91 | $13.03 | $7.74 | 157,547 |
| 2018-09-27 | $13.08 | $13.10 | $12.95 | $12.96 | $7.70 | 84,288 |
| 2018-09-26 | $13.15 | $13.20 | $13.01 | $13.01 | $7.73 | 129,996 |
| 2018-09-25 | $13.07 | $13.15 | $12.96 | $13.15 | $7.81 | 83,752 |
| 2018-09-24 | $13.10 | $13.12 | $13.01 | $13.03 | $7.74 | 57,595 |
| 2018-09-21 | $13.22 | $13.23 | $13.09 | $13.16 | $7.82 | 68,825 |
| 2018-09-20 | $12.87 | $13.15 | $12.87 | $13.15 | $7.81 | 99,947 |
| 2018-09-19 | $12.63 | $12.84 | $12.57 | $12.79 | $7.60 | 151,876 |
| 2018-09-18 | $13.29 | $13.33 | $12.43 | $12.62 | $7.50 | 486,834 |
| 2018-09-17 | $13.50 | $13.53 | $13.31 | $13.35 | $7.93 | 82,918 |
| 2018-09-14 | $13.47 | $13.54 | $13.37 | $13.53 | $8.04 | 69,837 |
| 2018-09-13 | $13.52 | $13.70 | $13.52 | $13.66 | $8.01 | 104,194 |
| 2018-09-12 | $13.40 | $13.50 | $13.34 | $13.48 | $7.90 | 145,459 |
| 2018-09-11 | $13.29 | $13.44 | $13.29 | $13.44 | $7.88 | 97,486 |
| 2018-09-10 | $13.33 | $13.41 | $13.27 | $13.38 | $7.84 | 96,585 |
| 2018-09-07 | $13.31 | $13.41 | $13.27 | $13.34 | $7.82 | 105,044 |
| 2018-09-06 | $13.33 | $13.41 | $13.27 | $13.40 | $7.86 | 98,211 |
| 2018-09-05 | $13.28 | $13.34 | $13.21 | $13.31 | $7.80 | 123,926 |
| 2018-09-04 | $13.38 | $13.39 | $13.23 | $13.30 | $7.80 | 127,562 |
| 2018-08-31 | $13.50 | $13.51 | $13.41 | $13.41 | $7.86 | 103,044 |
| 2018-08-30 | $13.57 | $13.60 | $13.50 | $13.51 | $7.92 | 107,972 |
| 2018-08-29 | $13.70 | $13.70 | $13.63 | $13.63 | $7.99 | 66,551 |
| 2018-08-28 | $13.72 | $13.72 | $13.63 | $13.70 | $8.03 | 49,660 |
| 2018-08-27 | $13.67 | $13.73 | $13.59 | $13.64 | $8.00 | 70,722 |
| 2018-08-24 | $13.53 | $13.61 | $13.53 | $13.60 | $7.97 | 50,014 |
| 2018-08-23 | $13.56 | $13.58 | $13.49 | $13.49 | $7.91 | 59,820 |
| 2018-08-22 | $13.56 | $13.59 | $13.52 | $13.56 | $7.95 | 63,723 |
| 2018-08-21 | $13.52 | $13.58 | $13.50 | $13.50 | $7.91 | 57,453 |
| 2018-08-20 | $13.46 | $13.54 | $13.46 | $13.48 | $7.90 | 57,864 |
| 2018-08-17 | $13.35 | $13.49 | $13.35 | $13.46 | $7.89 | 87,467 |
| 2018-08-16 | $13.62 | $13.74 | $13.56 | $13.62 | $7.88 | 187,352 |
| 2018-08-15 | $13.45 | $13.52 | $13.31 | $13.50 | $7.81 | 151,943 |
| 2018-08-14 | $13.40 | $13.72 | $13.40 | $13.62 | $7.88 | 143,515 |
| 2018-08-13 | $13.79 | $13.87 | $13.42 | $13.46 | $7.79 | 261,624 |
| 2018-08-10 | $14.12 | $14.12 | $13.90 | $13.98 | $8.09 | 167,855 |
| 2018-08-09 | $14.35 | $14.37 | $14.24 | $14.24 | $8.24 | 80,657 |
| 2018-08-08 | $14.28 | $14.37 | $14.25 | $14.35 | $8.30 | 73,295 |
| 2018-08-07 | $14.23 | $14.30 | $14.18 | $14.27 | $8.25 | 121,046 |
| 2018-08-06 | $14.13 | $14.20 | $14.10 | $14.14 | $8.18 | 67,038 |
| 2018-08-03 | $14.05 | $14.09 | $14.04 | $14.09 | $8.15 | 69,885 |
| 2018-08-02 | $13.99 | $14.08 | $13.99 | $14.05 | $8.13 | 45,904 |
| 2018-08-01 | $14.01 | $14.08 | $13.99 | $14.05 | $8.13 | 62,596 |
| 2018-07-31 | $13.95 | $14.00 | $13.93 | $13.99 | $8.09 | 43,519 |
| 2018-07-30 | $13.92 | $13.95 | $13.86 | $13.95 | $8.07 | 42,265 |
| 2018-07-27 | $13.88 | $14.00 | $13.83 | $13.85 | $8.01 | 88,475 |
| 2018-07-26 | $13.82 | $13.92 | $13.78 | $13.86 | $8.02 | 74,648 |
| 2018-07-25 | $13.60 | $13.88 | $13.55 | $13.85 | $8.01 | 119,280 |
| 2018-07-24 | $13.57 | $13.61 | $13.53 | $13.61 | $7.87 | 63,956 |
| 2018-07-23 | $13.59 | $13.61 | $13.50 | $13.52 | $7.82 | 66,561 |
| 2018-07-20 | $13.44 | $13.55 | $13.44 | $13.54 | $7.83 | 84,267 |
| 2018-07-19 | $13.35 | $13.45 | $13.35 | $13.37 | $7.73 | 77,719 |
| 2018-07-18 | $13.41 | $13.47 | $13.38 | $13.40 | $7.75 | 90,689 |
| 2018-07-17 | $13.55 | $13.55 | $13.37 | $13.52 | $7.82 | 94,555 |
| 2018-07-16 | $13.52 | $13.54 | $13.46 | $13.48 | $7.80 | 59,108 |
| 2018-07-13 | $13.55 | $13.59 | $13.53 | $13.54 | $7.83 | 77,173 |
| 2018-07-12 | $13.74 | $13.79 | $13.68 | $13.73 | $7.84 | 71,613 |
| 2018-07-11 | $13.72 | $13.77 | $13.65 | $13.69 | $7.82 | 85,975 |
| 2018-07-10 | $13.71 | $13.81 | $13.68 | $13.79 | $7.87 | 94,938 |
| 2018-07-09 | $13.69 | $13.72 | $13.63 | $13.67 | $7.80 | 93,827 |
| 2018-07-06 | $13.52 | $13.64 | $13.48 | $13.57 | $7.75 | 84,451 |
| 2018-07-05 | $13.23 | $13.47 | $13.23 | $13.41 | $7.66 | 154,768 |
| 2018-07-03 | $13.13 | $13.29 | $13.13 | $13.22 | $7.55 | 47,811 |
| 2018-07-02 | $13.10 | $13.26 | $13.07 | $13.12 | $7.49 | 79,895 |
| 2018-06-29 | $13.19 | $13.25 | $13.11 | $13.17 | $7.52 | 84,391 |
| 2018-06-28 | $13.17 | $13.30 | $13.15 | $13.16 | $7.51 | 67,696 |
| 2018-06-27 | $13.14 | $13.29 | $13.14 | $13.18 | $7.52 | 68,572 |
| 2018-06-26 | $13.21 | $13.22 | $13.14 | $13.16 | $7.51 | 36,443 |
| 2018-06-25 | $13.28 | $13.28 | $13.09 | $13.15 | $7.51 | 79,094 |
| 2018-06-22 | $13.02 | $13.32 | $13.02 | $13.29 | $7.59 | 110,246 |
| 2018-06-21 | $13.04 | $13.04 | $12.87 | $12.93 | $7.38 | 80,055 |
| 2018-06-20 | $12.93 | $13.13 | $12.89 | $12.94 | $7.39 | 168,032 |
| 2018-06-19 | $13.40 | $13.41 | $12.80 | $12.87 | $7.35 | 533,298 |
| 2018-06-18 | $13.67 | $13.75 | $13.40 | $13.41 | $7.66 | 220,779 |
| 2018-06-15 | $13.74 | $13.83 | $13.67 | $13.74 | $7.84 | 101,206 |
| 2018-06-14 | $13.96 | $14.11 | $13.92 | $13.98 | $7.88 | 137,266 |
| 2018-06-13 | $14.08 | $14.08 | $13.90 | $13.92 | $7.84 | 80,889 |
| 2018-06-12 | $13.95 | $14.12 | $13.86 | $14.09 | $7.94 | 109,606 |
| 2018-06-11 | $14.04 | $14.20 | $13.89 | $13.90 | $7.83 | 129,738 |
| 2018-06-08 | $14.25 | $14.25 | $14.10 | $14.10 | $7.95 | 55,894 |
| 2018-06-07 | $14.30 | $14.43 | $14.21 | $14.26 | $8.04 | 77,256 |
| 2018-06-06 | $14.45 | $14.45 | $14.20 | $14.34 | $8.08 | 94,505 |
| 2018-06-05 | $14.22 | $14.42 | $14.22 | $14.33 | $8.07 | 85,882 |
| 2018-06-04 | $14.21 | $14.21 | $14.13 | $14.20 | $8.00 | 62,636 |
| 2018-06-01 | $14.03 | $14.16 | $14.03 | $14.10 | $7.95 | 57,515 |
| 2018-05-31 | $13.90 | $14.00 | $13.84 | $13.99 | $7.88 | 75,822 |
| 2018-05-30 | $14.05 | $14.05 | $13.85 | $13.91 | $7.84 | 72,527 |
| 2018-05-29 | $13.98 | $13.99 | $13.85 | $13.96 | $7.87 | 118,161 |
| 2018-05-25 | $14.06 | $14.13 | $14.00 | $14.00 | $7.89 | 83,096 |
| 2018-05-24 | $14.17 | $14.17 | $14.05 | $14.10 | $7.95 | 118,720 |
| 2018-05-23 | $14.12 | $14.22 | $14.07 | $14.17 | $7.98 | 115,014 |
| 2018-05-22 | $14.06 | $14.17 | $14.05 | $14.12 | $7.96 | 101,576 |
| 2018-05-21 | $14.20 | $14.25 | $14.06 | $14.08 | $7.93 | 135,230 |
| 2018-05-18 | $14.19 | $14.25 | $14.11 | $14.18 | $7.99 | 114,370 |
| 2018-05-17 | $14.26 | $14.36 | $14.26 | $14.29 | $8.05 | 106,044 |
| 2018-05-16 | $14.44 | $14.65 | $14.40 | $14.58 | $8.11 | 103,252 |
| 2018-05-15 | $14.52 | $14.56 | $14.41 | $14.49 | $8.06 | 126,246 |
| 2018-05-14 | $14.60 | $14.65 | $14.43 | $14.65 | $8.15 | 163,729 |
| 2018-05-11 | $14.01 | $14.57 | $14.00 | $14.55 | $8.10 | 156,952 |
| 2018-05-10 | $13.90 | $13.97 | $13.50 | $13.92 | $7.75 | 325,434 |
| 2018-05-09 | $14.39 | $14.50 | $14.01 | $14.01 | $7.80 | 280,838 |
| 2018-05-08 | $14.70 | $14.71 | $14.44 | $14.51 | $8.07 | 170,075 |
| 2018-05-07 | $14.78 | $14.82 | $14.68 | $14.71 | $8.19 | 92,126 |
| 2018-05-04 | $14.78 | $14.83 | $14.73 | $14.79 | $8.23 | 87,396 |
| 2018-05-03 | $14.74 | $14.84 | $14.71 | $14.81 | $8.24 | 82,850 |
| 2018-05-02 | $14.87 | $14.88 | $14.70 | $14.73 | $8.20 | 108,584 |
| 2018-05-01 | $14.87 | $14.92 | $14.85 | $14.91 | $8.30 | 70,370 |
| 2018-04-30 | $15.05 | $15.05 | $14.85 | $14.87 | $8.27 | 92,954 |
| 2018-04-27 | $15.00 | $15.07 | $14.86 | $15.05 | $8.37 | 80,064 |
| 2018-04-26 | $14.87 | $15.03 | $14.87 | $15.00 | $8.35 | 66,355 |
| 2018-04-25 | $15.00 | $15.00 | $14.87 | $14.89 | $8.29 | 58,836 |
| 2018-04-24 | $15.05 | $15.05 | $14.97 | $15.01 | $8.35 | 48,471 |
| 2018-04-23 | $14.87 | $15.10 | $14.87 | $15.02 | $8.36 | 102,276 |
| 2018-04-20 | $15.25 | $15.25 | $15.00 | $15.00 | $8.35 | 81,426 |
| 2018-04-19 | $15.20 | $15.45 | $15.17 | $15.18 | $8.45 | 108,663 |
| 2018-04-18 | $14.83 | $15.10 | $14.83 | $15.07 | $8.39 | 93,736 |
| 2018-04-17 | $14.92 | $15.00 | $14.73 | $14.80 | $8.24 | 330,595 |
| 2018-04-16 | $15.42 | $15.45 | $15.00 | $15.03 | $8.36 | 253,968 |
| 2018-04-13 | $15.60 | $15.60 | $15.34 | $15.42 | $8.58 | 124,084 |
| 2018-04-12 | $15.81 | $15.81 | $15.68 | $15.74 | $8.66 | 112,912 |
| 2018-04-11 | $15.83 | $15.83 | $15.74 | $15.80 | $8.69 | 58,189 |
| 2018-04-10 | $15.73 | $15.84 | $15.66 | $15.84 | $8.71 | 91,572 |
| 2018-04-09 | $15.92 | $15.92 | $15.60 | $15.64 | $8.60 | 243,381 |
| 2018-04-06 | $16.05 | $16.14 | $15.75 | $15.83 | $8.71 | 262,125 |
| 2018-04-05 | $16.25 | $16.35 | $15.88 | $16.06 | $8.83 | 260,228 |
| 2018-04-04 | $16.11 | $16.25 | $16.02 | $16.24 | $8.93 | 66,605 |
| 2018-04-03 | $16.06 | $16.20 | $16.00 | $16.19 | $8.91 | 110,417 |
| 2018-04-02 | $15.90 | $16.16 | $15.90 | $16.02 | $8.81 | 126,836 |
| 2018-03-29 | $15.75 | $15.94 | $15.71 | $15.92 | $8.76 | 58,188 |
| 2018-03-28 | $15.64 | $15.76 | $15.62 | $15.73 | $8.65 | 51,311 |
| 2018-03-27 | $15.52 | $15.79 | $15.52 | $15.79 | $8.69 | 67,573 |
| 2018-03-26 | $15.57 | $15.63 | $15.50 | $15.52 | $8.54 | 88,681 |
| 2018-03-23 | $15.70 | $15.70 | $15.47 | $15.49 | $8.52 | 52,002 |
| 2018-03-22 | $15.73 | $15.75 | $15.60 | $15.62 | $8.59 | 72,157 |
| 2018-03-21 | $15.74 | $15.85 | $15.72 | $15.77 | $8.67 | 79,079 |
| 2018-03-20 | $15.95 | $15.98 | $15.73 | $15.73 | $8.65 | 110,844 |
| 2018-03-19 | $16.15 | $16.20 | $15.95 | $15.98 | $8.79 | 60,409 |
| 2018-03-16 | $16.08 | $16.17 | $16.03 | $16.13 | $8.87 | 50,955 |
| 2018-03-15 | $16.39 | $16.39 | $16.25 | $16.32 | $8.88 | 86,323 |
| 2018-03-14 | $16.24 | $16.41 | $16.18 | $16.33 | $8.88 | 129,486 |
| 2018-03-13 | $16.28 | $16.36 | $16.23 | $16.23 | $8.83 | 93,625 |
| 2018-03-12 | $16.23 | $16.36 | $16.09 | $16.26 | $8.85 | 88,540 |
| 2018-03-09 | $16.04 | $16.20 | $16.00 | $16.15 | $8.79 | 78,410 |
| 2018-03-08 | $15.88 | $16.01 | $15.79 | $15.96 | $8.68 | 53,058 |
| 2018-03-07 | $15.73 | $15.89 | $15.71 | $15.86 | $8.63 | 47,774 |
| 2018-03-06 | $15.82 | $15.83 | $15.68 | $15.72 | $8.55 | 108,902 |
| 2018-03-05 | $15.84 | $15.85 | $15.74 | $15.81 | $8.60 | 106,739 |
| 2018-03-02 | $15.84 | $15.93 | $15.80 | $15.89 | $8.64 | 64,633 |
| 2018-03-01 | $15.92 | $15.98 | $15.82 | $15.85 | $8.62 | 57,792 |
| 2018-02-28 | $16.05 | $16.05 | $15.96 | $15.98 | $8.69 | 57,833 |
| 2018-02-27 | $16.20 | $16.20 | $15.98 | $15.99 | $8.70 | 69,742 |
| 2018-02-26 | $16.06 | $16.18 | $16.02 | $16.17 | $8.80 | 65,951 |
| 2018-02-23 | $15.99 | $16.08 | $15.98 | $16.08 | $8.75 | 69,500 |
| 2018-02-22 | $15.92 | $16.03 | $15.92 | $15.96 | $8.68 | 91,816 |
| 2018-02-21 | $15.81 | $16.02 | $15.81 | $15.86 | $8.63 | 40,480 |
| 2018-02-20 | $15.96 | $15.98 | $15.80 | $15.80 | $8.59 | 64,920 |
| 2018-02-16 | $16.02 | $16.09 | $15.89 | $15.95 | $8.68 | 63,509 |
| 2018-02-15 | $15.87 | $16.09 | $15.85 | $16.06 | $8.74 | 69,563 |
| 2018-02-14 | $15.84 | $15.87 | $15.75 | $15.85 | $8.62 | 58,794 |
| 2018-02-13 | $15.87 | $15.97 | $15.84 | $15.88 | $8.64 | 46,691 |
| 2018-02-12 | $15.92 | $15.95 | $15.63 | $15.93 | $8.67 | 111,075 |
| 2018-02-09 | $15.92 | $15.99 | $15.65 | $15.80 | $8.59 | 139,130 |
| 2018-02-08 | $16.18 | $16.19 | $15.85 | $15.85 | $8.62 | 119,432 |
| 2018-02-07 | $16.14 | $16.55 | $16.12 | $16.43 | $8.84 | 184,898 |
| 2018-02-06 | $15.45 | $16.10 | $15.44 | $16.06 | $8.64 | 100,645 |
| 2018-02-05 | $15.97 | $16.11 | $15.62 | $15.62 | $8.40 | 153,721 |
| 2018-02-02 | $16.15 | $16.19 | $15.97 | $15.97 | $8.59 | 94,346 |
| 2018-02-01 | $16.25 | $16.35 | $16.14 | $16.16 | $8.69 | 83,131 |
| 2018-01-31 | $16.25 | $16.36 | $16.20 | $16.26 | $8.75 | 98,840 |
| 2018-01-30 | $16.41 | $16.49 | $16.01 | $16.17 | $8.70 | 307,525 |
| 2018-01-29 | $16.76 | $16.83 | $16.54 | $16.55 | $8.90 | 133,703 |
| 2018-01-26 | $16.86 | $16.99 | $16.79 | $16.89 | $9.08 | 119,368 |
| 2018-01-25 | $16.70 | $16.82 | $16.68 | $16.75 | $9.01 | 135,006 |
| 2018-01-24 | $16.50 | $16.67 | $16.41 | $16.65 | $8.96 | 176,347 |
| 2018-01-23 | $16.45 | $16.59 | $16.42 | $16.46 | $8.85 | 150,683 |
| 2018-01-22 | $16.27 | $16.60 | $16.26 | $16.54 | $8.90 | 203,655 |
| 2018-01-19 | $16.04 | $16.46 | $15.98 | $16.30 | $8.77 | 346,928 |
| 2018-01-18 | $16.00 | $16.20 | $15.93 | $15.98 | $8.60 | 152,321 |
| 2018-01-17 | $16.05 | $16.18 | $15.97 | $16.01 | $8.61 | 98,716 |
| 2018-01-16 | $15.88 | $16.18 | $15.88 | $16.03 | $8.62 | 136,491 |
| 2018-01-12 | $16.09 | $16.09 | $15.86 | $15.96 | $8.58 | 123,099 |
| 2018-01-11 | $16.06 | $16.30 | $15.95 | $16.02 | $8.62 | 194,020 |
| 2018-01-10 | $16.10 | $16.32 | $15.85 | $16.30 | $8.67 | 124,748 |
| 2018-01-09 | $16.47 | $16.47 | $16.10 | $16.11 | $8.57 | 143,538 |
| 2018-01-08 | $16.49 | $16.59 | $16.44 | $16.47 | $8.76 | 91,654 |
| 2018-01-05 | $16.54 | $16.54 | $16.43 | $16.49 | $8.77 | 109,669 |
| 2018-01-04 | $16.27 | $16.48 | $16.24 | $16.40 | $8.72 | 163,221 |
| 2018-01-03 | $16.24 | $16.30 | $16.08 | $16.27 | $8.65 | 102,218 |
| 2018-01-02 | $15.86 | $16.16 | $15.72 | $16.14 | $8.58 | 147,513 |
| 2017-12-29 | $15.42 | $15.92 | $15.42 | $15.91 | $8.46 | 242,814 |
| 2017-12-28 | $15.38 | $15.40 | $15.34 | $15.40 | $8.19 | 83,698 |
| 2017-12-27 | $15.31 | $15.35 | $15.24 | $15.29 | $8.13 | 83,565 |
| 2017-12-26 | $15.20 | $15.33 | $15.18 | $15.23 | $8.10 | 89,627 |
| 2017-12-22 | $15.24 | $15.29 | $15.21 | $15.23 | $8.10 | 82,094 |
| 2017-12-21 | $15.38 | $15.38 | $15.21 | $15.28 | $8.13 | 104,303 |
| 2017-12-20 | $15.23 | $15.26 | $15.16 | $15.25 | $8.11 | 69,778 |
| 2017-12-19 | $15.28 | $15.33 | $15.14 | $15.17 | $8.07 | 253,754 |
| 2017-12-18 | $15.03 | $15.28 | $14.99 | $15.24 | $8.11 | 262,074 |
| 2017-12-15 | $14.78 | $14.96 | $14.78 | $14.92 | $7.94 | 138,942 |
| 2017-12-14 | $14.80 | $14.84 | $14.74 | $14.77 | $7.86 | 90,937 |
| 2017-12-13 | $14.91 | $15.03 | $14.91 | $14.95 | $7.86 | 145,399 |
| 2017-12-12 | $14.93 | $14.99 | $14.91 | $14.91 | $7.84 | 87,814 |
| 2017-12-11 | $15.07 | $15.11 | $14.96 | $14.96 | $7.86 | 143,202 |
| 2017-12-08 | $15.17 | $15.17 | $15.05 | $15.05 | $7.91 | 86,156 |
| 2017-12-07 | $15.14 | $15.16 | $15.03 | $15.15 | $7.96 | 91,230 |
| 2017-12-06 | $14.84 | $15.06 | $14.81 | $15.06 | $7.91 | 90,682 |
| 2017-12-05 | $14.70 | $14.87 | $14.70 | $14.82 | $7.79 | 121,138 |
| 2017-12-04 | $14.80 | $14.89 | $14.57 | $14.74 | $7.75 | 272,791 |
| 2017-12-01 | $15.15 | $15.34 | $14.50 | $14.80 | $7.78 | 414,789 |
| 2017-11-30 | $15.30 | $15.31 | $15.10 | $15.19 | $7.98 | 129,257 |
| 2017-11-29 | $15.65 | $15.65 | $15.25 | $15.28 | $8.03 | 189,268 |
| 2017-11-28 | $15.82 | $15.82 | $15.64 | $15.65 | $8.22 | 48,789 |
| 2017-11-27 | $15.90 | $15.93 | $15.70 | $15.80 | $8.30 | 81,333 |
| 2017-11-24 | $15.90 | $16.03 | $15.86 | $15.96 | $8.39 | 27,985 |
| 2017-11-22 | $15.70 | $15.89 | $15.67 | $15.84 | $8.32 | 34,939 |
| 2017-11-21 | $15.71 | $15.85 | $15.58 | $15.69 | $8.25 | 67,587 |
| 2017-11-20 | $15.66 | $15.83 | $15.57 | $15.61 | $8.20 | 81,653 |
| 2017-11-17 | $15.65 | $15.69 | $15.54 | $15.62 | $8.21 | 79,314 |
| 2017-11-16 | $15.23 | $15.66 | $15.23 | $15.51 | $8.15 | 182,139 |
| 2017-11-15 | $15.96 | $15.96 | $15.19 | $15.35 | $7.97 | 464,692 |
| 2017-11-14 | $16.37 | $16.38 | $15.90 | $15.97 | $8.30 | 203,917 |
| 2017-11-13 | $16.45 | $16.57 | $16.26 | $16.36 | $8.50 | 86,673 |
| 2017-11-10 | $16.50 | $16.65 | $16.50 | $16.55 | $8.60 | 69,028 |
| 2017-11-09 | $16.50 | $16.59 | $16.28 | $16.50 | $8.57 | 83,883 |
| 2017-11-08 | $16.58 | $16.67 | $16.52 | $16.52 | $8.58 | 51,632 |
| 2017-11-07 | $16.83 | $16.83 | $16.62 | $16.63 | $8.64 | 43,603 |
| 2017-11-06 | $16.74 | $16.77 | $16.60 | $16.77 | $8.71 | 73,630 |
| 2017-11-03 | $16.99 | $16.99 | $16.71 | $16.79 | $8.72 | 142,237 |
| 2017-11-02 | $16.80 | $16.95 | $16.80 | $16.90 | $8.78 | 49,784 |
| 2017-11-01 | $16.72 | $16.90 | $16.72 | $16.80 | $8.73 | 92,557 |
| 2017-10-31 | $16.65 | $16.73 | $16.65 | $16.72 | $8.69 | 61,877 |
| 2017-10-30 | $16.55 | $16.70 | $16.55 | $16.65 | $8.65 | 45,895 |
| 2017-10-27 | $16.50 | $16.60 | $16.42 | $16.60 | $8.62 | 80,159 |
| 2017-10-26 | $16.61 | $16.67 | $16.50 | $16.51 | $8.58 | 54,729 |
| 2017-10-25 | $16.74 | $16.74 | $16.54 | $16.60 | $8.62 | 93,219 |
| 2017-10-24 | $16.73 | $16.80 | $16.69 | $16.74 | $8.70 | 43,398 |
| 2017-10-23 | $16.80 | $16.84 | $16.70 | $16.71 | $8.68 | 55,742 |
| 2017-10-20 | $16.74 | $16.83 | $16.70 | $16.80 | $8.73 | 93,374 |
| 2017-10-19 | $16.75 | $16.79 | $16.72 | $16.74 | $8.70 | 66,812 |
| 2017-10-18 | $16.85 | $16.89 | $16.76 | $16.81 | $8.73 | 98,460 |
| 2017-10-17 | $16.77 | $16.90 | $16.77 | $16.87 | $8.76 | 60,229 |
| 2017-10-16 | $16.87 | $16.90 | $16.77 | $16.78 | $8.72 | 77,225 |
| 2017-10-13 | $17.02 | $17.02 | $16.87 | $16.87 | $8.76 | 106,035 |
| 2017-10-12 | $17.22 | $17.26 | $17.15 | $17.19 | $8.84 | 142,431 |
| 2017-10-11 | $17.22 | $17.28 | $17.17 | $17.22 | $8.85 | 65,028 |
| 2017-10-10 | $17.22 | $17.26 | $17.10 | $17.20 | $8.84 | 105,419 |
| 2017-10-09 | $17.12 | $17.12 | $16.94 | $17.10 | $8.79 | 113,728 |
| 2017-10-06 | $17.01 | $17.09 | $17.00 | $17.02 | $8.75 | 49,875 |
| 2017-10-05 | $17.13 | $17.22 | $17.03 | $17.03 | $8.75 | 82,465 |
| 2017-10-04 | $17.11 | $17.17 | $17.03 | $17.11 | $8.79 | 78,104 |
| 2017-10-03 | $17.00 | $17.16 | $17.00 | $17.11 | $8.79 | 67,802 |
| 2017-10-02 | $16.88 | $17.00 | $16.88 | $17.00 | $8.74 | 100,262 |
| 2017-09-29 | $16.86 | $16.94 | $16.81 | $16.88 | $8.68 | 62,020 |
| 2017-09-28 | $16.72 | $16.79 | $16.61 | $16.75 | $8.61 | 65,714 |
| 2017-09-27 | $16.85 | $16.91 | $16.56 | $16.68 | $8.57 | 116,011 |
| 2017-09-26 | $16.87 | $17.02 | $16.85 | $16.89 | $8.68 | 76,412 |
| 2017-09-25 | $16.84 | $17.05 | $16.71 | $16.85 | $8.66 | 153,919 |
| 2017-09-22 | $16.73 | $16.88 | $16.73 | $16.84 | $8.66 | 40,590 |
| 2017-09-21 | $16.88 | $16.88 | $16.69 | $16.74 | $8.60 | 118,743 |
| 2017-09-20 | $17.10 | $17.10 | $16.83 | $16.89 | $8.68 | 107,844 |
| 2017-09-19 | $17.10 | $17.18 | $17.06 | $17.09 | $8.78 | 36,000 |
| 2017-09-18 | $17.14 | $17.17 | $17.05 | $17.09 | $8.78 | 58,291 |
| 2017-09-15 | $17.05 | $17.19 | $17.00 | $17.11 | $8.79 | 60,376 |
| 2017-09-14 | $17.25 | $17.31 | $17.21 | $17.28 | $8.79 | 90,855 |
| 2017-09-13 | $17.06 | $17.20 | $17.06 | $17.16 | $8.73 | 39,135 |
| 2017-09-12 | $17.08 | $17.15 | $17.05 | $17.14 | $8.72 | 31,361 |
| 2017-09-11 | $16.99 | $17.10 | $16.95 | $17.10 | $8.70 | 89,037 |
| 2017-09-08 | $16.91 | $16.99 | $16.86 | $16.99 | $8.64 | 61,058 |
| 2017-09-07 | $16.91 | $16.99 | $16.86 | $16.95 | $8.62 | 66,511 |
| 2017-09-06 | $16.90 | $16.98 | $16.87 | $16.96 | $8.63 | 67,127 |
| 2017-09-05 | $16.76 | $16.94 | $16.73 | $16.90 | $8.60 | 122,353 |
| 2017-09-01 | $16.82 | $16.83 | $16.75 | $16.78 | $8.53 | 50,733 |
| 2017-08-31 | $16.68 | $16.80 | $16.63 | $16.78 | $8.53 | 92,637 |
| 2017-08-30 | $16.70 | $16.72 | $16.60 | $16.72 | $8.50 | 29,385 |
| 2017-08-29 | $16.54 | $16.69 | $16.54 | $16.69 | $8.49 | 76,782 |
| 2017-08-28 | $16.52 | $16.58 | $16.52 | $16.58 | $8.43 | 37,077 |
| 2017-08-25 | $16.49 | $16.58 | $16.45 | $16.50 | $8.39 | 47,481 |
| 2017-08-24 | $16.41 | $16.43 | $16.38 | $16.42 | $8.35 | 22,455 |
| 2017-08-23 | $16.36 | $16.40 | $16.27 | $16.40 | $8.34 | 48,956 |
| 2017-08-22 | $16.44 | $16.49 | $16.22 | $16.38 | $8.33 | 117,157 |
| 2017-08-21 | $16.47 | $16.52 | $16.36 | $16.37 | $8.33 | 55,765 |
| 2017-08-18 | $16.47 | $16.54 | $16.37 | $16.52 | $8.40 | 62,245 |
| 2017-08-17 | $16.54 | $16.61 | $16.30 | $16.43 | $8.36 | 93,798 |
| 2017-08-16 | $16.72 | $16.80 | $16.65 | $16.74 | $8.42 | 94,406 |
| 2017-08-15 | $16.57 | $16.75 | $16.57 | $16.69 | $8.40 | 72,879 |
| 2017-08-14 | $16.44 | $16.63 | $16.40 | $16.54 | $8.32 | 56,779 |
| 2017-08-11 | $16.00 | $16.45 | $16.00 | $16.31 | $8.21 | 92,271 |
| 2017-08-10 | $16.43 | $16.43 | $16.05 | $16.05 | $8.08 | 168,041 |
| 2017-08-09 | $16.46 | $16.61 | $16.46 | $16.47 | $8.29 | 79,962 |
| 2017-08-08 | $16.63 | $16.70 | $16.60 | $16.65 | $8.38 | 49,761 |
| 2017-08-07 | $16.60 | $16.68 | $16.53 | $16.63 | $8.37 | 65,374 |
| 2017-08-04 | $16.65 | $16.66 | $16.52 | $16.58 | $8.34 | 76,929 |
| 2017-08-03 | $16.78 | $16.81 | $16.44 | $16.60 | $8.35 | 152,492 |
| 2017-08-02 | $16.80 | $16.80 | $16.67 | $16.73 | $8.42 | 71,534 |
| 2017-08-01 | $16.87 | $16.92 | $16.68 | $16.72 | $8.41 | 153,157 |
| 2017-07-31 | $16.79 | $16.87 | $16.77 | $16.84 | $8.47 | 52,945 |
| 2017-07-28 | $16.63 | $16.78 | $16.63 | $16.76 | $8.43 | 60,391 |
| 2017-07-27 | $16.67 | $16.83 | $16.63 | $16.65 | $8.38 | 121,742 |
| 2017-07-26 | $16.66 | $16.69 | $16.56 | $16.66 | $8.38 | 57,030 |
| 2017-07-25 | $16.64 | $16.76 | $16.57 | $16.58 | $8.34 | 117,673 |
| 2017-07-24 | $16.53 | $16.64 | $16.52 | $16.60 | $8.35 | 99,410 |
| 2017-07-21 | $16.30 | $16.50 | $16.30 | $16.49 | $8.30 | 54,334 |
| 2017-07-20 | $16.22 | $16.30 | $16.20 | $16.28 | $8.19 | 99,795 |
| 2017-07-19 | $16.30 | $16.30 | $16.17 | $16.22 | $8.16 | 73,680 |
| 2017-07-18 | $16.09 | $16.30 | $16.09 | $16.20 | $8.15 | 71,312 |
| 2017-07-17 | $16.24 | $16.31 | $16.13 | $16.14 | $8.12 | 64,607 |
| 2017-07-14 | $16.16 | $16.29 | $16.16 | $16.20 | $8.15 | 55,705 |
| 2017-07-13 | $16.12 | $16.27 | $16.12 | $16.14 | $8.12 | 65,045 |
| 2017-07-12 | $16.42 | $16.47 | $16.30 | $16.31 | $8.12 | 123,361 |
| 2017-07-11 | $16.05 | $16.42 | $16.05 | $16.30 | $8.11 | 157,771 |
| 2017-07-10 | $15.92 | $16.18 | $15.85 | $16.10 | $8.01 | 152,140 |
| 2017-07-07 | $15.73 | $15.88 | $15.70 | $15.84 | $7.88 | 131,930 |
| 2017-07-06 | $15.94 | $15.95 | $15.74 | $15.78 | $7.85 | 185,121 |
| 2017-07-05 | $16.00 | $16.00 | $15.82 | $15.96 | $7.94 | 114,919 |
| 2017-07-03 | $15.92 | $15.99 | $15.92 | $15.97 | $7.95 | 24,080 |
| 2017-06-30 | $15.91 | $15.98 | $15.88 | $15.88 | $7.90 | 66,506 |
| 2017-06-29 | $16.15 | $16.15 | $15.85 | $15.90 | $7.91 | 130,722 |
| 2017-06-28 | $16.00 | $16.15 | $15.95 | $16.15 | $8.04 | 77,325 |
| 2017-06-27 | $15.82 | $16.02 | $15.80 | $15.92 | $7.92 | 49,602 |
| 2017-06-26 | $15.72 | $16.06 | $15.72 | $15.86 | $7.89 | 129,378 |
| 2017-06-23 | $15.81 | $15.81 | $15.31 | $15.68 | $7.80 | 313,171 |
| 2017-06-22 | $16.23 | $16.27 | $15.66 | $15.81 | $7.87 | 282,117 |
| 2017-06-21 | $16.53 | $16.59 | $16.18 | $16.22 | $8.07 | 187,176 |
| 2017-06-20 | $16.61 | $16.65 | $16.50 | $16.55 | $8.23 | 93,693 |
| 2017-06-19 | $16.69 | $16.72 | $16.61 | $16.71 | $8.31 | 75,738 |
| 2017-06-16 | $16.56 | $16.62 | $16.47 | $16.51 | $8.21 | 99,760 |
| 2017-06-15 | $16.84 | $16.84 | $16.51 | $16.57 | $8.24 | 186,198 |
| 2017-06-14 | $16.95 | $17.14 | $16.91 | $17.06 | $8.40 | 99,801 |
| 2017-06-13 | $16.88 | $16.93 | $16.74 | $16.84 | $8.29 | 164,826 |
| 2017-06-12 | $16.93 | $17.12 | $16.90 | $17.02 | $8.38 | 87,933 |
| 2017-06-09 | $16.97 | $17.02 | $16.89 | $16.97 | $8.35 | 86,620 |
| 2017-06-08 | $16.91 | $16.95 | $16.82 | $16.92 | $8.33 | 85,034 |
| 2017-06-07 | $16.78 | $16.95 | $16.78 | $16.95 | $8.34 | 129,997 |
| 2017-06-06 | $16.75 | $16.85 | $16.74 | $16.79 | $8.26 | 57,223 |
| 2017-06-05 | $16.75 | $16.87 | $16.72 | $16.75 | $8.24 | 94,090 |
| 2017-06-02 | $16.72 | $16.99 | $16.71 | $16.79 | $8.26 | 66,369 |
| 2017-06-01 | $16.68 | $16.78 | $16.65 | $16.72 | $8.23 | 93,693 |
| 2017-05-31 | $16.61 | $16.75 | $16.58 | $16.70 | $8.22 | 55,769 |
| 2017-05-30 | $16.63 | $16.73 | $16.62 | $16.62 | $8.18 | 40,659 |
| 2017-05-26 | $16.60 | $16.71 | $16.59 | $16.65 | $8.20 | 48,084 |
| 2017-05-25 | $16.51 | $16.63 | $16.51 | $16.60 | $8.17 | 85,397 |
| 2017-05-24 | $16.51 | $16.60 | $16.48 | $16.59 | $8.17 | 55,293 |
| 2017-05-23 | $16.39 | $16.52 | $16.30 | $16.49 | $8.12 | 67,967 |
| 2017-05-22 | $16.31 | $16.52 | $16.30 | $16.36 | $8.05 | 61,175 |
| 2017-05-19 | $16.29 | $16.46 | $16.29 | $16.30 | $8.02 | 62,091 |
| 2017-05-18 | $16.38 | $16.44 | $16.02 | $16.29 | $8.02 | 217,685 |
| 2017-05-17 | $16.55 | $16.63 | $16.45 | $16.50 | $8.12 | 97,323 |
| 2017-05-16 | $16.59 | $16.70 | $16.59 | $16.61 | $8.18 | 79,666 |
| 2017-05-15 | $16.55 | $16.61 | $16.51 | $16.56 | $8.15 | 107,410 |
| 2017-05-12 | $16.44 | $16.65 | $16.40 | $16.52 | $8.13 | 96,022 |
| 2017-05-11 | $16.54 | $16.56 | $16.36 | $16.44 | $8.09 | 96,792 |
| 2017-05-10 | $16.56 | $16.67 | $16.56 | $16.64 | $8.10 | 80,086 |
| 2017-05-09 | $16.59 | $16.62 | $16.55 | $16.57 | $8.07 | 98,368 |
| 2017-05-08 | $16.45 | $16.60 | $16.45 | $16.57 | $8.07 | 108,442 |
| 2017-05-05 | $16.40 | $16.59 | $16.37 | $16.50 | $8.03 | 116,715 |
| 2017-05-04 | $16.60 | $16.60 | $16.30 | $16.37 | $7.97 | 166,575 |
| 2017-05-03 | $16.65 | $16.65 | $16.51 | $16.58 | $8.07 | 108,168 |
| 2017-05-02 | $16.53 | $16.62 | $16.45 | $16.62 | $8.09 | 75,205 |
| 2017-05-01 | $16.40 | $16.53 | $16.40 | $16.51 | $8.04 | 74,232 |
| 2017-04-28 | $16.39 | $16.44 | $16.30 | $16.40 | $7.99 | 76,615 |
| 2017-04-27 | $16.31 | $16.39 | $16.30 | $16.39 | $7.98 | 77,551 |
| 2017-04-26 | $16.40 | $16.45 | $16.31 | $16.32 | $7.95 | 86,140 |
| 2017-04-25 | $16.67 | $16.67 | $16.41 | $16.43 | $8.00 | 119,701 |
| 2017-04-24 | $16.66 | $16.69 | $16.48 | $16.53 | $8.05 | 65,379 |
| 2017-04-21 | $16.49 | $16.51 | $16.41 | $16.42 | $7.99 | 102,788 |
| 2017-04-20 | $16.35 | $16.45 | $16.35 | $16.39 | $7.98 | 70,653 |
| 2017-04-19 | $16.33 | $16.38 | $16.26 | $16.29 | $7.93 | 60,346 |
| 2017-04-18 | $16.20 | $16.44 | $16.18 | $16.29 | $7.93 | 48,346 |
| 2017-04-17 | $16.17 | $16.21 | $16.12 | $16.20 | $7.89 | 43,146 |
| 2017-04-13 | $16.26 | $16.26 | $15.87 | $16.12 | $7.85 | 94,078 |
| 2017-04-12 | $16.26 | $16.33 | $16.15 | $16.19 | $7.88 | 88,614 |
| 2017-04-11 | $16.29 | $16.49 | $16.22 | $16.47 | $7.93 | 172,900 |
| 2017-04-10 | $16.24 | $16.31 | $16.19 | $16.28 | $7.84 | 109,192 |
| 2017-04-07 | $16.11 | $16.23 | $16.09 | $16.22 | $7.81 | 105,939 |
| 2017-04-06 | $16.08 | $16.23 | $16.02 | $16.04 | $7.72 | 110,761 |
| 2017-04-05 | $16.06 | $16.15 | $16.06 | $16.09 | $7.75 | 75,491 |
| 2017-04-04 | $16.02 | $16.06 | $15.94 | $16.04 | $7.72 | 89,927 |
| 2017-04-03 | $15.97 | $16.03 | $15.94 | $16.02 | $7.71 | 98,068 |
| 2017-03-31 | $15.80 | $15.99 | $15.80 | $15.82 | $7.62 | 60,978 |
| 2017-03-30 | $15.95 | $15.96 | $15.80 | $15.81 | $7.61 | 125,961 |
| 2017-03-29 | $15.95 | $16.06 | $15.92 | $15.93 | $7.67 | 67,889 |
| 2017-03-28 | $15.99 | $16.07 | $15.96 | $15.96 | $7.69 | 63,653 |
| 2017-03-27 | $15.95 | $16.05 | $15.92 | $15.99 | $7.70 | 66,485 |
| 2017-03-24 | $16.00 | $16.07 | $15.99 | $16.00 | $7.70 | 70,778 |
| 2017-03-23 | $15.87 | $16.05 | $15.83 | $15.97 | $7.69 | 135,011 |
| 2017-03-22 | $15.73 | $15.85 | $15.73 | $15.81 | $7.61 | 39,940 |
| 2017-03-21 | $15.88 | $15.95 | $15.74 | $15.76 | $7.59 | 63,605 |
| 2017-03-20 | $15.84 | $15.95 | $15.82 | $15.88 | $7.65 | 91,577 |
| 2017-03-17 | $15.81 | $16.01 | $15.72 | $15.82 | $7.62 | 136,407 |
| 2017-03-16 | $16.00 | $16.00 | $15.75 | $15.85 | $7.63 | 98,657 |
| 2017-03-15 | $15.70 | $16.18 | $15.70 | $16.18 | $7.70 | 181,673 |
| 2017-03-14 | $15.70 | $15.78 | $15.61 | $15.75 | $7.50 | 67,261 |
| 2017-03-13 | $15.61 | $15.90 | $15.61 | $15.75 | $7.50 | 111,665 |
| 2017-03-10 | $15.28 | $15.84 | $15.28 | $15.72 | $7.48 | 150,247 |
| 2017-03-09 | $15.79 | $15.84 | $15.27 | $15.28 | $7.28 | 261,863 |
| 2017-03-08 | $16.07 | $16.07 | $15.81 | $15.84 | $7.54 | 89,151 |
| 2017-03-07 | $15.95 | $16.06 | $15.93 | $16.04 | $7.64 | 60,469 |
| 2017-03-06 | $15.84 | $15.98 | $15.80 | $15.96 | $7.60 | 61,515 |
| 2017-03-03 | $15.69 | $15.89 | $15.64 | $15.82 | $7.53 | 69,707 |
| 2017-03-02 | $15.80 | $15.82 | $15.68 | $15.69 | $7.47 | 69,605 |
| 2017-03-01 | $15.89 | $15.89 | $15.72 | $15.81 | $7.53 | 87,315 |
| 2017-02-28 | $15.83 | $15.85 | $15.78 | $15.82 | $7.53 | 33,183 |
| 2017-02-27 | $15.67 | $15.82 | $15.67 | $15.82 | $7.53 | 69,734 |
| 2017-02-24 | $15.63 | $15.79 | $15.60 | $15.75 | $7.50 | 95,021 |
| 2017-02-23 | $15.70 | $15.84 | $15.70 | $15.75 | $7.50 | 87,685 |
| 2017-02-22 | $15.52 | $15.63 | $15.52 | $15.62 | $7.44 | 52,413 |
| 2017-02-21 | $15.64 | $15.67 | $15.50 | $15.57 | $7.41 | 109,300 |
| 2017-02-17 | $15.58 | $15.66 | $15.56 | $15.60 | $7.43 | 65,253 |
| 2017-02-16 | $15.78 | $15.78 | $15.62 | $15.70 | $7.48 | 73,381 |
| 2017-02-15 | $15.67 | $15.82 | $15.67 | $15.75 | $7.50 | 57,250 |
| 2017-02-14 | $15.68 | $15.78 | $15.66 | $15.75 | $7.50 | 67,693 |
| 2017-02-13 | $15.68 | $15.77 | $15.61 | $15.71 | $7.48 | 57,257 |
| 2017-02-10 | $15.56 | $15.73 | $15.55 | $15.60 | $7.43 | 73,600 |
| 2017-02-09 | $15.48 | $15.63 | $15.47 | $15.50 | $7.38 | 77,793 |
| 2017-02-08 | $15.55 | $15.57 | $15.46 | $15.48 | $7.37 | 80,733 |
| 2017-02-07 | $15.55 | $15.85 | $15.55 | $15.76 | $7.42 | 147,733 |
| 2017-02-06 | $15.59 | $15.71 | $15.51 | $15.60 | $7.34 | 152,236 |
| 2017-02-03 | $15.61 | $15.65 | $15.54 | $15.59 | $7.34 | 84,350 |
| 2017-02-02 | $15.55 | $15.65 | $15.48 | $15.58 | $7.33 | 133,100 |
| 2017-02-01 | $15.62 | $15.62 | $15.48 | $15.58 | $7.33 | 103,716 |
| 2017-01-31 | $15.45 | $15.66 | $15.42 | $15.58 | $7.33 | 134,732 |
| 2017-01-30 | $15.39 | $15.55 | $15.31 | $15.52 | $7.30 | 130,579 |
| 2017-01-27 | $15.27 | $15.42 | $15.25 | $15.38 | $7.24 | 79,457 |
| 2017-01-26 | $15.31 | $15.42 | $15.23 | $15.26 | $7.18 | 120,537 |
| 2017-01-25 | $15.35 | $15.35 | $15.21 | $15.22 | $7.16 | 51,867 |
| 2017-01-24 | $15.30 | $15.39 | $15.23 | $15.30 | $7.20 | 101,080 |
| 2017-01-23 | $15.06 | $15.42 | $15.00 | $15.35 | $7.22 | 108,601 |
| 2017-01-20 | $15.05 | $15.06 | $14.91 | $14.96 | $7.04 | 99,538 |
| 2017-01-19 | $15.15 | $15.20 | $15.03 | $15.04 | $7.08 | 31,838 |
| 2017-01-18 | $15.15 | $15.23 | $15.13 | $15.16 | $7.14 | 46,469 |
| 2017-01-17 | $15.14 | $15.23 | $15.04 | $15.17 | $7.14 | 67,580 |
| 2017-01-13 | $14.84 | $15.20 | $14.81 | $15.14 | $7.13 | 79,460 |
| 2017-01-12 | $15.03 | $15.12 | $14.87 | $14.88 | $7.00 | 110,365 |
| 2017-01-11 | $15.27 | $15.33 | $15.07 | $15.08 | $7.10 | 100,825 |
| 2017-01-10 | $15.40 | $15.57 | $15.37 | $15.44 | $7.18 | 105,448 |
| 2017-01-09 | $15.28 | $15.58 | $15.26 | $15.45 | $7.19 | 216,013 |
| 2017-01-06 | $15.22 | $15.30 | $15.07 | $15.25 | $7.09 | 183,341 |
| 2017-01-05 | $15.08 | $15.18 | $15.08 | $15.12 | $7.03 | 119,472 |
| 2017-01-04 | $14.92 | $15.17 | $14.86 | $15.14 | $7.04 | 98,101 |
| 2017-01-03 | $14.71 | $15.00 | $14.66 | $14.84 | $6.90 | 181,305 |
| 2016-12-30 | $14.61 | $14.74 | $14.60 | $14.64 | $6.81 | 87,310 |
| 2016-12-29 | $14.65 | $14.76 | $14.62 | $14.63 | $6.80 | 66,740 |
| 2016-12-28 | $14.62 | $14.79 | $14.62 | $14.65 | $6.81 | 58,605 |
| 2016-12-27 | $14.78 | $14.80 | $14.54 | $14.62 | $6.80 | 65,971 |
| 2016-12-23 | $14.52 | $14.78 | $14.52 | $14.71 | $6.84 | 30,099 |
| 2016-12-22 | $14.60 | $14.65 | $14.41 | $14.57 | $6.78 | 56,163 |
| 2016-12-21 | $14.27 | $14.64 | $14.26 | $14.58 | $6.78 | 140,952 |
| 2016-12-20 | $14.23 | $14.37 | $14.23 | $14.31 | $6.66 | 46,821 |
| 2016-12-19 | $14.40 | $14.43 | $14.23 | $14.24 | $6.62 | 129,636 |
| 2016-12-16 | $14.32 | $14.58 | $14.32 | $14.44 | $6.72 | 42,497 |
| 2016-12-15 | $14.59 | $14.60 | $14.34 | $14.38 | $6.69 | 141,382 |
| 2016-12-14 | $14.78 | $14.81 | $14.60 | $14.63 | $6.80 | 107,742 |
| 2016-12-13 | $14.72 | $14.97 | $14.70 | $14.95 | $6.87 | 108,264 |
| 2016-12-12 | $14.61 | $14.75 | $14.61 | $14.71 | $6.76 | 70,462 |
| 2016-12-09 | $14.73 | $14.79 | $14.58 | $14.65 | $6.73 | 64,463 |
| 2016-12-08 | $14.66 | $14.80 | $14.64 | $14.73 | $6.77 | 73,193 |
| 2016-12-07 | $14.36 | $14.75 | $14.36 | $14.70 | $6.75 | 103,117 |
| 2016-12-06 | $14.31 | $14.48 | $14.27 | $14.41 | $6.62 | 79,726 |
| 2016-12-05 | $14.12 | $14.25 | $14.06 | $14.22 | $6.53 | 72,371 |
| 2016-12-02 | $13.96 | $14.15 | $13.96 | $14.13 | $6.49 | 47,378 |
| 2016-12-01 | $14.06 | $14.14 | $13.95 | $13.97 | $6.42 | 106,701 |
| 2016-11-30 | $14.31 | $14.40 | $14.09 | $14.09 | $6.47 | 68,751 |
| 2016-11-29 | $14.49 | $14.50 | $14.27 | $14.30 | $6.57 | 41,964 |
| 2016-11-28 | $14.43 | $14.56 | $14.43 | $14.47 | $6.65 | 46,672 |
| 2016-11-25 | $14.43 | $14.48 | $14.36 | $14.43 | $6.63 | 42,903 |
| 2016-11-23 | $14.50 | $14.56 | $14.42 | $14.48 | $6.65 | 27,244 |
| 2016-11-22 | $14.53 | $14.65 | $14.50 | $14.61 | $6.71 | 60,157 |
| 2016-11-21 | $14.20 | $14.48 | $14.18 | $14.47 | $6.65 | 74,272 |
| 2016-11-18 | $14.22 | $14.32 | $14.09 | $14.20 | $6.52 | 80,737 |
| 2016-11-17 | $14.15 | $14.39 | $14.04 | $14.04 | $6.45 | 94,247 |
| 2016-11-16 | $14.00 | $14.14 | $13.91 | $14.07 | $6.46 | 87,447 |
| 2016-11-15 | $13.61 | $14.05 | $13.61 | $13.98 | $6.42 | 166,937 |
| 2016-11-14 | $13.50 | $13.64 | $13.50 | $13.60 | $6.25 | 194,301 |
| 2016-11-11 | $13.57 | $13.68 | $13.35 | $13.51 | $6.21 | 143,113 |
| 2016-11-10 | $14.09 | $14.09 | $13.52 | $13.70 | $6.29 | 238,391 |
| 2016-11-09 | $14.13 | $14.35 | $14.11 | $14.21 | $6.53 | 134,695 |
| 2016-11-08 | $14.23 | $14.77 | $14.16 | $14.57 | $6.69 | 144,385 |
| 2016-11-07 | $14.27 | $14.55 | $14.26 | $14.38 | $6.61 | 122,666 |
| 2016-11-04 | $14.04 | $14.15 | $13.85 | $14.12 | $6.49 | 105,618 |
| 2016-11-03 | $14.46 | $14.80 | $14.00 | $14.00 | $6.43 | 105,046 |
| 2016-11-02 | $15.04 | $15.04 | $14.53 | $14.73 | $6.68 | 164,165 |
| 2016-11-01 | $15.15 | $15.19 | $15.03 | $15.07 | $6.84 | 81,035 |
| 2016-10-31 | $15.11 | $15.24 | $15.03 | $15.12 | $6.86 | 52,081 |
| 2016-10-28 | $15.25 | $15.25 | $15.05 | $15.12 | $6.86 | 80,802 |
| 2016-10-27 | $15.49 | $15.53 | $15.17 | $15.20 | $6.90 | 140,522 |
| 2016-10-26 | $15.43 | $15.61 | $15.36 | $15.43 | $7.00 | 61,555 |
| 2016-10-25 | $15.17 | $15.56 | $15.17 | $15.53 | $7.04 | 64,549 |
| 2016-10-24 | $15.25 | $15.41 | $15.19 | $15.20 | $6.89 | 73,472 |
| 2016-10-21 | $15.24 | $15.35 | $15.20 | $15.21 | $6.90 | 61,545 |
| 2016-10-20 | $15.13 | $15.40 | $15.13 | $15.24 | $6.91 | 66,301 |
| 2016-10-19 | $14.93 | $15.24 | $14.93 | $15.19 | $6.89 | 58,334 |
| 2016-10-18 | $14.76 | $15.04 | $14.75 | $14.98 | $6.80 | 103,604 |
| 2016-10-17 | $15.34 | $15.39 | $14.64 | $14.72 | $6.68 | 191,046 |
| 2016-10-14 | $15.54 | $15.59 | $15.25 | $15.32 | $6.95 | 107,657 |
| 2016-10-13 | $15.58 | $15.58 | $15.10 | $15.49 | $7.03 | 180,783 |
| 2016-10-12 | $15.82 | $15.95 | $15.71 | $15.91 | $7.13 | 68,615 |
| 2016-10-11 | $15.99 | $16.06 | $15.80 | $15.95 | $7.15 | 96,382 |
| 2016-10-10 | $15.91 | $16.12 | $15.90 | $16.07 | $7.21 | 45,807 |
| 2016-10-07 | $16.01 | $16.05 | $15.87 | $15.89 | $7.13 | 83,323 |
| 2016-10-06 | $16.01 | $16.11 | $15.95 | $16.03 | $7.19 | 30,844 |
| 2016-10-05 | $16.00 | $16.10 | $15.96 | $15.99 | $7.17 | 39,986 |
| 2016-10-04 | $16.08 | $16.12 | $15.93 | $15.97 | $7.16 | 86,542 |
| 2016-10-03 | $15.86 | $16.14 | $15.75 | $16.07 | $7.21 | 127,758 |
| 2016-09-30 | $15.74 | $15.98 | $15.74 | $15.91 | $7.13 | 79,022 |
| 2016-09-29 | $15.98 | $15.98 | $15.62 | $15.66 | $7.02 | 89,961 |
| 2016-09-28 | $15.96 | $16.04 | $15.84 | $15.98 | $7.17 | 63,665 |
| 2016-09-27 | $15.66 | $15.99 | $15.66 | $15.96 | $7.16 | 44,707 |
| 2016-09-26 | $16.00 | $16.01 | $15.71 | $15.73 | $7.05 | 53,947 |
| 2016-09-23 | $15.94 | $16.21 | $15.93 | $16.00 | $7.17 | 84,423 |
| 2016-09-22 | $15.87 | $16.18 | $15.84 | $15.91 | $7.13 | 136,056 |
| 2016-09-21 | $15.37 | $15.72 | $15.24 | $15.64 | $7.01 | 110,251 |
| 2016-09-20 | $15.22 | $15.40 | $15.17 | $15.24 | $6.83 | 34,914 |
| 2016-09-19 | $15.43 | $15.55 | $15.13 | $15.14 | $6.79 | 83,719 |
| 2016-09-16 | $15.37 | $15.54 | $15.28 | $15.29 | $6.86 | 66,226 |
| 2016-09-15 | $15.40 | $15.48 | $15.23 | $15.41 | $6.91 | 181,699 |
| 2016-09-14 | $15.36 | $15.59 | $15.33 | $15.55 | $6.89 | 148,013 |
| 2016-09-13 | $15.73 | $15.81 | $15.20 | $15.31 | $6.79 | 181,520 |
| 2016-09-12 | $15.87 | $16.12 | $15.31 | $15.81 | $7.01 | 256,571 |
| 2016-09-09 | $16.57 | $16.57 | $15.78 | $16.03 | $7.11 | 246,515 |
| 2016-09-08 | $16.67 | $16.67 | $16.60 | $16.64 | $7.38 | 84,172 |
| 2016-09-07 | $16.60 | $16.68 | $16.49 | $16.65 | $7.38 | 113,077 |
| 2016-09-06 | $16.30 | $16.51 | $16.18 | $16.50 | $7.31 | 98,331 |
| 2016-09-02 | $16.11 | $16.24 | $16.10 | $16.21 | $7.18 | 48,304 |
| 2016-09-01 | $15.99 | $16.00 | $15.90 | $15.98 | $7.08 | 49,143 |
| 2016-08-31 | $15.89 | $16.11 | $15.88 | $15.89 | $7.04 | 142,660 |
| 2016-08-30 | $15.91 | $15.94 | $15.74 | $15.83 | $7.02 | 105,259 |
| 2016-08-29 | $15.65 | $15.87 | $15.65 | $15.81 | $7.01 | 118,915 |
| 2016-08-26 | $15.85 | $16.00 | $15.68 | $15.69 | $6.95 | 178,131 |
| 2016-08-25 | $16.00 | $16.01 | $15.68 | $15.84 | $7.02 | 166,154 |
| 2016-08-24 | $16.43 | $16.43 | $15.94 | $16.03 | $7.11 | 172,075 |
| 2016-08-23 | $16.61 | $16.65 | $16.40 | $16.43 | $7.28 | 114,315 |
| 2016-08-22 | $16.48 | $16.64 | $16.42 | $16.52 | $7.32 | 136,757 |
| 2016-08-19 | $16.58 | $16.59 | $16.47 | $16.54 | $7.33 | 68,225 |
| 2016-08-18 | $16.50 | $16.55 | $16.41 | $16.54 | $7.33 | 41,797 |
| 2016-08-17 | $16.47 | $16.50 | $16.30 | $16.46 | $7.30 | 57,080 |
| 2016-08-16 | $16.28 | $16.51 | $16.27 | $16.48 | $7.30 | 92,105 |
| 2016-08-15 | $16.14 | $16.36 | $16.11 | $16.31 | $7.23 | 119,114 |
| 2016-08-12 | $16.00 | $16.21 | $15.98 | $16.16 | $7.16 | 83,773 |
| 2016-08-11 | $16.01 | $16.12 | $15.96 | $16.02 | $7.10 | 77,933 |
| 2016-08-10 | $16.07 | $16.20 | $16.07 | $16.14 | $7.07 | 91,125 |
| 2016-08-09 | $15.91 | $16.12 | $15.91 | $16.05 | $7.03 | 129,331 |
| 2016-08-08 | $15.85 | $16.04 | $15.84 | $15.90 | $6.97 | 273,536 |
| 2016-08-05 | $15.53 | $15.78 | $15.51 | $15.69 | $6.88 | 208,046 |
| 2016-08-04 | $15.36 | $15.61 | $15.36 | $15.50 | $6.79 | 99,600 |
| 2016-08-03 | $15.14 | $15.44 | $15.14 | $15.39 | $6.75 | 96,435 |
| 2016-08-02 | $15.23 | $15.37 | $15.12 | $15.23 | $6.68 | 149,395 |
| 2016-08-01 | $15.58 | $15.59 | $15.39 | $15.42 | $6.76 | 123,833 |
| 2016-07-29 | $15.35 | $15.53 | $15.35 | $15.48 | $6.79 | 120,108 |
| 2016-07-28 | $15.21 | $15.36 | $15.20 | $15.32 | $6.71 | 98,426 |
| 2016-07-27 | $15.20 | $15.30 | $15.14 | $15.21 | $6.67 | 93,045 |
| 2016-07-26 | $15.13 | $15.29 | $15.09 | $15.19 | $6.66 | 111,241 |
| 2016-07-25 | $14.98 | $15.17 | $14.96 | $15.05 | $6.60 | 125,521 |
| 2016-07-22 | $14.73 | $14.95 | $14.73 | $14.91 | $6.54 | 51,980 |
| 2016-07-21 | $15.09 | $15.11 | $14.74 | $14.75 | $6.47 | 133,772 |
| 2016-07-20 | $14.95 | $15.15 | $14.94 | $15.02 | $6.58 | 100,184 |
| 2016-07-19 | $15.06 | $15.06 | $14.91 | $14.94 | $6.55 | 68,963 |
| 2016-07-18 | $14.92 | $15.10 | $14.92 | $15.01 | $6.58 | 79,490 |
| 2016-07-15 | $15.11 | $15.11 | $14.96 | $15.00 | $6.57 | 49,751 |
| 2016-07-14 | $15.09 | $15.18 | $14.97 | $15.12 | $6.63 | 115,450 |
| 2016-07-13 | $15.00 | $15.18 | $14.99 | $15.04 | $6.51 | 100,918 |
| 2016-07-12 | $14.88 | $15.12 | $14.88 | $14.99 | $6.49 | 136,616 |
| 2016-07-11 | $14.72 | $14.83 | $14.72 | $14.80 | $6.41 | 84,716 |
| 2016-07-08 | $14.72 | $14.85 | $14.58 | $14.69 | $6.36 | 92,730 |
| 2016-07-07 | $14.45 | $14.77 | $14.44 | $14.54 | $6.30 | 163,621 |
| 2016-07-06 | $14.18 | $14.37 | $14.13 | $14.36 | $6.22 | 107,904 |
| 2016-07-05 | $14.30 | $14.47 | $14.09 | $14.15 | $6.13 | 164,791 |
| 2016-07-01 | $14.24 | $14.51 | $14.19 | $14.24 | $6.17 | 109,913 |
| 2016-06-30 | $14.37 | $14.41 | $14.14 | $14.18 | $6.14 | 169,948 |
| 2016-06-29 | $14.28 | $14.44 | $14.19 | $14.30 | $6.19 | 123,628 |
| 2016-06-28 | $14.13 | $14.21 | $13.80 | $14.09 | $6.10 | 192,530 |
| 2016-06-27 | $13.82 | $14.03 | $13.70 | $13.95 | $6.04 | 136,361 |
| 2016-06-24 | $13.92 | $14.11 | $13.82 | $13.97 | $6.05 | 120,861 |
| 2016-06-23 | $14.25 | $14.41 | $14.08 | $14.32 | $6.20 | 144,010 |
| 2016-06-22 | $14.11 | $14.29 | $13.99 | $14.09 | $6.10 | 126,089 |
| 2016-06-21 | $14.25 | $14.32 | $14.06 | $14.11 | $6.11 | 58,974 |
| 2016-06-20 | $14.18 | $14.31 | $14.15 | $14.15 | $6.13 | 44,844 |
| 2016-06-17 | $13.97 | $14.18 | $13.95 | $14.03 | $6.08 | 73,868 |
| 2016-06-16 | $14.07 | $14.07 | $13.92 | $13.97 | $6.05 | 91,920 |
| 2016-06-15 | $14.19 | $14.40 | $14.16 | $14.29 | $6.11 | 83,150 |
| 2016-06-14 | $14.43 | $14.43 | $13.95 | $14.11 | $6.03 | 256,624 |
| 2016-06-13 | $14.48 | $14.56 | $14.37 | $14.38 | $6.15 | 147,880 |
| 2016-06-10 | $14.51 | $14.65 | $14.46 | $14.53 | $6.21 | 77,783 |
| 2016-06-09 | $14.57 | $14.73 | $14.55 | $14.59 | $6.24 | 165,960 |
| 2016-06-08 | $14.27 | $14.70 | $14.27 | $14.53 | $6.21 | 216,393 |
| 2016-06-07 | $14.14 | $14.20 | $14.14 | $14.20 | $6.07 | 115,149 |
| 2016-06-06 | $14.04 | $14.12 | $14.02 | $14.12 | $6.04 | 126,446 |
| 2016-06-03 | $13.74 | $14.03 | $13.74 | $14.03 | $6.00 | 135,722 |
| 2016-06-02 | $13.72 | $13.96 | $13.70 | $13.82 | $5.91 | 92,136 |
| 2016-06-01 | $13.67 | $13.80 | $13.66 | $13.77 | $5.89 | 85,142 |
| 2016-05-31 | $13.87 | $13.87 | $13.67 | $13.67 | $5.85 | 101,328 |
| 2016-05-27 | $13.83 | $13.84 | $13.71 | $13.73 | $5.87 | 105,144 |
| 2016-05-26 | $13.85 | $13.89 | $13.68 | $13.71 | $5.86 | 107,259 |
| 2016-05-25 | $13.69 | $13.79 | $13.64 | $13.76 | $5.88 | 94,889 |
| 2016-05-24 | $13.60 | $13.65 | $13.58 | $13.60 | $5.82 | 53,309 |
| 2016-05-23 | $13.49 | $13.60 | $13.46 | $13.51 | $5.78 | 43,442 |
| 2016-05-20 | $13.41 | $13.50 | $13.39 | $13.42 | $5.74 | 44,867 |
| 2016-05-19 | $13.47 | $13.48 | $13.28 | $13.30 | $5.69 | 86,849 |
| 2016-05-18 | $13.45 | $13.62 | $13.32 | $13.43 | $5.74 | 73,289 |
| 2016-05-17 | $13.37 | $13.46 | $13.35 | $13.44 | $5.75 | 55,325 |
| 2016-05-16 | $13.31 | $13.57 | $13.31 | $13.35 | $5.71 | 99,133 |
| 2016-05-13 | $13.36 | $13.58 | $13.30 | $13.31 | $5.69 | 58,101 |
| 2016-05-12 | $13.66 | $13.75 | $13.36 | $13.41 | $5.73 | 185,520 |
| 2016-05-11 | $13.93 | $13.94 | $13.65 | $13.83 | $5.84 | 175,727 |
| 2016-05-10 | $13.81 | $13.94 | $13.80 | $13.89 | $5.86 | 62,586 |
| 2016-05-09 | $13.82 | $13.96 | $13.80 | $13.83 | $5.84 | 69,897 |
| 2016-05-06 | $13.88 | $13.92 | $13.86 | $13.88 | $5.86 | 83,242 |
| 2016-05-05 | $13.91 | $14.00 | $13.87 | $13.87 | $5.85 | 78,061 |
| 2016-05-04 | $13.85 | $13.99 | $13.85 | $13.87 | $5.85 | 72,829 |
| 2016-05-03 | $13.93 | $13.96 | $13.80 | $13.95 | $5.89 | 97,198 |
| 2016-05-02 | $13.93 | $13.96 | $13.86 | $13.94 | $5.88 | 83,862 |
| 2016-04-29 | $13.67 | $13.85 | $13.66 | $13.85 | $5.84 | 134,727 |
| 2016-04-28 | $13.45 | $13.69 | $13.45 | $13.69 | $5.78 | 116,493 |
| 2016-04-27 | $13.34 | $13.45 | $13.19 | $13.45 | $5.68 | 90,253 |
| 2016-04-26 | $13.14 | $13.36 | $13.09 | $13.36 | $5.64 | 96,889 |
| 2016-04-25 | $13.29 | $13.30 | $13.11 | $13.19 | $5.57 | 39,762 |
| 2016-04-22 | $13.27 | $13.31 | $13.23 | $13.30 | $5.61 | 27,713 |
| 2016-04-21 | $13.29 | $13.38 | $13.19 | $13.25 | $5.59 | 59,764 |
| 2016-04-20 | $13.18 | $13.29 | $13.18 | $13.29 | $5.61 | 48,949 |
| 2016-04-19 | $13.29 | $13.29 | $13.02 | $13.19 | $5.57 | 53,820 |
| 2016-04-18 | $13.25 | $13.30 | $13.11 | $13.25 | $5.59 | 59,209 |
| 2016-04-15 | $13.21 | $13.27 | $13.17 | $13.26 | $5.60 | 29,395 |
| 2016-04-14 | $13.22 | $13.23 | $13.09 | $13.15 | $5.55 | 70,931 |
| 2016-04-13 | $13.21 | $13.41 | $13.21 | $13.41 | $5.58 | 148,306 |
| 2016-04-12 | $13.12 | $13.22 | $13.06 | $13.20 | $5.49 | 50,074 |
| 2016-04-11 | $12.97 | $13.15 | $12.94 | $13.09 | $5.45 | 67,938 |
| 2016-04-08 | $12.88 | $12.99 | $12.81 | $12.93 | $5.38 | 43,851 |
| 2016-04-07 | $12.93 | $12.93 | $12.67 | $12.73 | $5.30 | 93,544 |
| 2016-04-06 | $12.80 | $12.98 | $12.76 | $12.88 | $5.36 | 83,011 |
| 2016-04-05 | $12.74 | $12.79 | $12.64 | $12.72 | $5.30 | 48,668 |
| 2016-04-04 | $12.85 | $12.98 | $12.72 | $12.77 | $5.32 | 89,851 |
| 2016-04-01 | $12.91 | $12.99 | $12.70 | $12.78 | $5.32 | 115,610 |
| 2016-03-31 | $12.79 | $12.90 | $12.74 | $12.78 | $5.32 | 173,471 |
| 2016-03-30 | $12.69 | $12.80 | $12.69 | $12.73 | $5.30 | 56,670 |
| 2016-03-29 | $12.30 | $12.59 | $12.30 | $12.59 | $5.24 | 55,475 |
| 2016-03-28 | $12.58 | $12.70 | $12.31 | $12.36 | $5.15 | 95,337 |
| 2016-03-24 | $12.90 | $12.94 | $12.58 | $12.58 | $5.24 | 94,389 |
| 2016-03-23 | $13.05 | $13.05 | $12.88 | $12.97 | $5.40 | 53,377 |
| 2016-03-22 | $13.04 | $13.18 | $12.91 | $13.04 | $5.43 | 93,117 |
| 2016-03-21 | $12.83 | $13.20 | $12.67 | $13.07 | $5.44 | 192,237 |
| 2016-03-18 | $12.35 | $12.75 | $12.35 | $12.69 | $5.28 | 85,745 |
| 2016-03-17 | $12.26 | $12.41 | $12.26 | $12.33 | $5.13 | 82,822 |
| 2016-03-16 | $11.94 | $12.21 | $11.85 | $12.17 | $5.07 | 77,492 |
| 2016-03-15 | $12.33 | $12.33 | $11.98 | $12.08 | $4.96 | 112,974 |
| 2016-03-14 | $12.40 | $12.40 | $12.26 | $12.37 | $5.07 | 51,603 |
| 2016-03-11 | $12.41 | $12.55 | $12.36 | $12.36 | $5.07 | 58,098 |
| 2016-03-10 | $12.36 | $12.36 | $12.01 | $12.32 | $5.05 | 69,688 |
| 2016-03-09 | $12.44 | $12.44 | $12.10 | $12.17 | $4.99 | 99,888 |
| 2016-03-08 | $12.39 | $12.50 | $12.30 | $12.33 | $5.06 | 52,581 |
| 2016-03-07 | $12.42 | $12.59 | $12.30 | $12.45 | $5.11 | 78,910 |
| 2016-03-04 | $12.22 | $12.48 | $12.06 | $12.40 | $5.09 | 80,491 |
| 2016-03-03 | $12.03 | $12.16 | $11.96 | $12.16 | $4.99 | 79,349 |
| 2016-03-02 | $11.92 | $12.24 | $11.85 | $12.06 | $4.95 | 96,083 |
| 2016-03-01 | $11.71 | $11.93 | $11.68 | $11.89 | $4.88 | 76,312 |
| 2016-02-29 | $11.57 | $11.75 | $11.52 | $11.70 | $4.80 | 65,300 |
| 2016-02-26 | $11.16 | $11.62 | $11.16 | $11.59 | $4.75 | 142,956 |
| 2016-02-25 | $11.12 | $11.18 | $11.05 | $11.18 | $4.59 | 44,370 |
| 2016-02-24 | $10.82 | $11.12 | $10.72 | $11.10 | $4.55 | 42,854 |
| 2016-02-23 | $10.91 | $10.99 | $10.87 | $10.95 | $4.49 | 39,771 |
| 2016-02-22 | $10.80 | $11.08 | $10.80 | $10.94 | $4.49 | 46,153 |
| 2016-02-19 | $10.62 | $10.75 | $10.62 | $10.71 | $4.39 | 24,371 |
| 2016-02-18 | $10.67 | $10.82 | $10.62 | $10.72 | $4.40 | 24,691 |
| 2016-02-17 | $10.34 | $10.80 | $10.34 | $10.66 | $4.37 | 46,239 |
| 2016-02-16 | $10.30 | $10.36 | $10.20 | $10.29 | $4.22 | 71,324 |
| 2016-02-12 | $10.16 | $10.30 | $10.14 | $10.27 | $4.21 | 28,123 |
| 2016-02-11 | $10.31 | $10.38 | $10.14 | $10.14 | $4.16 | 74,374 |
| 2016-02-10 | $10.58 | $10.69 | $10.39 | $10.39 | $4.26 | 37,660 |
| 2016-02-09 | $10.82 | $10.87 | $10.61 | $10.71 | $4.32 | 58,698 |
| 2016-02-08 | $11.01 | $11.19 | $10.85 | $10.90 | $4.40 | 70,738 |
| 2016-02-05 | $11.13 | $11.13 | $11.02 | $11.12 | $4.48 | 40,115 |
| 2016-02-04 | $10.95 | $11.23 | $10.95 | $11.14 | $4.49 | 61,532 |
| 2016-02-03 | $10.87 | $10.94 | $10.70 | $10.89 | $4.39 | 45,481 |
| 2016-02-02 | $10.73 | $10.96 | $10.70 | $10.77 | $4.34 | 61,876 |
| 2016-02-01 | $10.98 | $11.02 | $10.82 | $10.99 | $4.43 | 29,028 |
| 2016-01-29 | $10.86 | $11.25 | $10.84 | $10.95 | $4.42 | 97,731 |
| 2016-01-28 | $10.67 | $10.87 | $10.59 | $10.87 | $4.38 | 70,362 |
| 2016-01-27 | $10.50 | $10.60 | $10.48 | $10.53 | $4.25 | 44,263 |
| 2016-01-26 | $10.40 | $10.60 | $10.39 | $10.51 | $4.24 | 48,454 |
| 2016-01-25 | $10.45 | $10.62 | $10.40 | $10.40 | $4.19 | 56,676 |
| 2016-01-22 | $10.36 | $10.59 | $10.36 | $10.45 | $4.21 | 55,257 |
| 2016-01-21 | $9.97 | $10.28 | $9.97 | $10.26 | $4.14 | 131,518 |
| 2016-01-20 | $10.24 | $10.24 | $9.95 | $9.97 | $4.02 | 96,753 |
| 2016-01-19 | $10.59 | $10.65 | $10.25 | $10.33 | $4.17 | 111,066 |
| 2016-01-15 | $10.93 | $10.97 | $10.50 | $10.54 | $4.25 | 120,204 |
| 2016-01-14 | $10.79 | $11.20 | $10.76 | $11.01 | $4.44 | 97,196 |
| 2016-01-13 | $11.28 | $11.35 | $10.76 | $10.82 | $4.36 | 91,754 |
| 2016-01-12 | $11.56 | $11.58 | $11.40 | $11.43 | $4.53 | 86,294 |
| 2016-01-11 | $11.77 | $11.81 | $11.44 | $11.57 | $4.59 | 88,434 |
| 2016-01-08 | $11.79 | $11.91 | $11.76 | $11.81 | $4.68 | 63,403 |
| 2016-01-07 | $12.14 | $12.14 | $11.72 | $11.77 | $4.67 | 73,356 |
| 2016-01-06 | $12.20 | $12.30 | $12.14 | $12.24 | $4.85 | 51,646 |
| 2016-01-05 | $12.19 | $12.37 | $12.18 | $12.30 | $4.88 | 55,542 |
| 2016-01-04 | $11.98 | $12.21 | $11.93 | $12.16 | $4.82 | 102,631 |
| 2015-12-31 | $11.93 | $12.05 | $11.85 | $12.05 | $4.78 | 134,681 |
| 2015-12-30 | $11.81 | $11.98 | $11.81 | $11.91 | $4.72 | 95,142 |
| 2015-12-29 | $11.85 | $12.00 | $11.73 | $11.80 | $4.68 | 116,959 |
| 2015-12-28 | $12.09 | $12.16 | $11.80 | $11.81 | $4.68 | 101,191 |
| 2015-12-24 | $12.01 | $12.19 | $12.01 | $12.12 | $4.81 | 47,591 |
| 2015-12-23 | $11.91 | $12.03 | $11.85 | $12.00 | $4.76 | 194,414 |
| 2015-12-22 | $11.82 | $12.02 | $11.73 | $11.90 | $4.72 | 89,944 |
| 2015-12-21 | $12.02 | $12.08 | $11.77 | $11.87 | $4.71 | 77,863 |
| 2015-12-18 | $11.95 | $12.03 | $11.85 | $11.91 | $4.72 | 67,867 |
| 2015-12-17 | $11.77 | $11.99 | $11.77 | $11.95 | $4.74 | 41,976 |
| 2015-12-16 | $11.55 | $11.81 | $11.55 | $11.76 | $4.66 | 83,024 |
| 2015-12-15 | $11.60 | $11.78 | $11.60 | $11.69 | $4.57 | 90,911 |
| 2015-12-14 | $11.88 | $11.90 | $11.41 | $11.62 | $4.54 | 183,103 |
| 2015-12-11 | $12.28 | $12.28 | $11.88 | $11.95 | $4.67 | 257,273 |
| 2015-12-10 | $12.31 | $12.40 | $12.31 | $12.34 | $4.82 | 77,860 |
| 2015-12-09 | $12.32 | $12.41 | $12.29 | $12.38 | $4.84 | 56,671 |
| 2015-12-08 | $12.30 | $12.40 | $12.28 | $12.33 | $4.82 | 70,933 |
| 2015-12-07 | $12.39 | $12.46 | $12.33 | $12.35 | $4.82 | 102,257 |
| 2015-12-04 | $12.51 | $12.63 | $12.47 | $12.57 | $4.91 | 65,880 |
| 2015-12-03 | $12.70 | $12.70 | $12.55 | $12.59 | $4.92 | 127,716 |
| 2015-12-02 | $12.88 | $12.88 | $12.62 | $12.65 | $4.94 | 37,009 |
| 2015-12-01 | $12.86 | $12.93 | $12.85 | $12.90 | $5.04 | 36,020 |
| 2015-11-30 | $12.92 | $12.95 | $12.82 | $12.86 | $5.02 | 31,466 |
| 2015-11-27 | $13.03 | $13.03 | $12.88 | $12.94 | $5.06 | 28,577 |
| 2015-11-25 | $12.80 | $13.04 | $12.80 | $13.04 | $5.09 | 35,188 |
| 2015-11-24 | $12.69 | $12.88 | $12.69 | $12.88 | $5.03 | 33,833 |
| 2015-11-23 | $12.71 | $12.87 | $12.71 | $12.73 | $4.97 | 45,285 |
| 2015-11-20 | $12.76 | $13.12 | $12.48 | $12.73 | $4.97 | 162,756 |
| 2015-11-19 | $12.65 | $12.85 | $12.52 | $12.79 | $5.00 | 58,459 |
| 2015-11-18 | $12.62 | $12.67 | $12.48 | $12.61 | $4.93 | 61,933 |
| 2015-11-17 | $12.62 | $12.80 | $12.58 | $12.60 | $4.92 | 53,985 |
| 2015-11-16 | $12.53 | $12.80 | $12.50 | $12.67 | $4.95 | 87,474 |
| 2015-11-13 | $12.73 | $12.85 | $12.55 | $12.56 | $4.91 | 48,860 |
| 2015-11-12 | $12.82 | $12.93 | $12.71 | $12.79 | $5.00 | 33,595 |
| 2015-11-11 | $13.06 | $13.14 | $12.82 | $12.82 | $5.01 | 57,293 |
| 2015-11-10 | $13.19 | $13.26 | $12.84 | $13.07 | $5.11 | 59,460 |
| 2015-11-09 | $13.36 | $13.42 | $13.11 | $13.13 | $5.13 | 99,831 |
| 2015-11-06 | $13.41 | $13.51 | $13.22 | $13.47 | $5.26 | 44,116 |
| 2015-11-05 | $13.46 | $13.60 | $13.43 | $13.52 | $5.28 | 47,728 |
| 2015-11-04 | $13.78 | $13.82 | $13.51 | $13.57 | $5.23 | 56,988 |
| 2015-11-03 | $13.48 | $13.83 | $13.45 | $13.76 | $5.30 | 70,096 |
| 2015-11-02 | $13.53 | $13.62 | $13.39 | $13.52 | $5.21 | 87,981 |
| 2015-10-30 | $13.53 | $13.79 | $13.51 | $13.56 | $5.23 | 65,105 |
| 2015-10-29 | $13.40 | $13.55 | $13.32 | $13.50 | $5.20 | 45,689 |
| 2015-10-28 | $13.15 | $13.45 | $13.11 | $13.45 | $5.19 | 53,533 |
| 2015-10-27 | $13.20 | $13.30 | $13.20 | $13.21 | $5.09 | 26,647 |
| 2015-10-26 | $13.17 | $13.37 | $13.05 | $13.21 | $5.09 | 53,300 |
| 2015-10-23 | $13.24 | $13.35 | $13.09 | $13.17 | $5.08 | 69,538 |
| 2015-10-22 | $12.91 | $13.33 | $12.91 | $13.30 | $5.13 | 36,491 |
| 2015-10-21 | $12.70 | $13.03 | $12.70 | $12.95 | $4.99 | 38,874 |
| 2015-10-20 | $12.75 | $12.81 | $12.66 | $12.75 | $4.92 | 51,182 |
| 2015-10-19 | $12.72 | $12.87 | $12.66 | $12.86 | $4.96 | 23,558 |
| 2015-10-16 | $12.43 | $12.85 | $12.43 | $12.71 | $4.90 | 55,369 |
| 2015-10-15 | $12.43 | $12.50 | $12.35 | $12.40 | $4.78 | 44,494 |
| 2015-10-14 | $12.52 | $12.66 | $12.45 | $12.54 | $4.77 | 64,982 |
| 2015-10-13 | $12.74 | $12.76 | $12.49 | $12.51 | $4.75 | 34,692 |
| 2015-10-12 | $12.78 | $12.85 | $12.75 | $12.79 | $4.86 | 55,710 |
| 2015-10-09 | $12.71 | $12.83 | $12.71 | $12.78 | $4.86 | 34,259 |
| 2015-10-08 | $12.59 | $12.74 | $12.59 | $12.68 | $4.82 | 31,608 |
| 2015-10-07 | $12.51 | $12.77 | $12.47 | $12.61 | $4.79 | 63,991 |
| 2015-10-06 | $12.40 | $12.47 | $12.36 | $12.47 | $4.74 | 46,541 |
| 2015-10-05 | $12.28 | $12.48 | $12.23 | $12.40 | $4.71 | 60,157 |
| 2015-10-02 | $11.97 | $12.44 | $11.93 | $12.40 | $4.71 | 53,968 |
| 2015-10-01 | $11.86 | $12.03 | $11.85 | $12.02 | $4.57 | 43,515 |
| 2015-09-30 | $12.00 | $12.08 | $11.84 | $11.92 | $4.53 | 66,971 |
| 2015-09-29 | $12.10 | $12.30 | $11.69 | $11.90 | $4.52 | 115,122 |
| 2015-09-28 | $12.42 | $12.42 | $12.14 | $12.16 | $4.62 | 103,960 |
| 2015-09-25 | $12.43 | $12.67 | $12.40 | $12.48 | $4.74 | 67,890 |
| 2015-09-24 | $12.38 | $12.71 | $12.23 | $12.44 | $4.73 | 138,740 |
| 2015-09-23 | $12.57 | $12.74 | $12.52 | $12.58 | $4.78 | 31,486 |
| 2015-09-22 | $12.52 | $12.71 | $12.52 | $12.56 | $4.77 | 36,607 |
| 2015-09-21 | $12.75 | $12.89 | $12.61 | $12.68 | $4.82 | 40,932 |
| 2015-09-18 | $12.78 | $12.94 | $12.69 | $12.74 | $4.84 | 70,720 |
| 2015-09-17 | $12.54 | $12.89 | $12.52 | $12.88 | $4.89 | 75,677 |
| 2015-09-16 | $12.46 | $12.70 | $12.38 | $12.54 | $4.77 | 50,654 |
| 2015-09-15 | $12.56 | $12.68 | $12.37 | $12.41 | $4.72 | 123,946 |
| 2015-09-14 | $12.75 | $12.78 | $12.64 | $12.64 | $4.80 | 40,910 |
| 2015-09-11 | $12.57 | $12.75 | $12.57 | $12.75 | $4.85 | 41,955 |
| 2015-09-10 | $12.40 | $12.66 | $12.40 | $12.57 | $4.78 | 62,228 |
| 2015-09-09 | $12.80 | $12.89 | $12.51 | $12.57 | $4.71 | 53,025 |
| 2015-09-08 | $12.75 | $12.90 | $12.69 | $12.75 | $4.78 | 63,154 |
| 2015-09-04 | $12.61 | $12.80 | $12.59 | $12.78 | $4.79 | 40,601 |
| 2015-09-03 | $12.72 | $12.86 | $12.72 | $12.80 | $4.80 | 34,071 |
| 2015-09-02 | $12.76 | $12.88 | $12.72 | $12.73 | $4.77 | 40,255 |
| 2015-09-01 | $12.50 | $12.91 | $12.48 | $12.81 | $4.80 | 92,763 |
| 2015-08-31 | $12.78 | $12.95 | $12.70 | $12.87 | $4.82 | 73,589 |
| 2015-08-28 | $12.63 | $12.94 | $12.51 | $12.91 | $4.84 | 72,435 |
| 2015-08-27 | $12.72 | $12.93 | $12.56 | $12.62 | $4.73 | 105,623 |
| 2015-08-26 | $12.33 | $12.45 | $12.32 | $12.36 | $4.63 | 72,877 |
| 2015-08-25 | $12.56 | $12.66 | $11.99 | $11.99 | $4.49 | 65,223 |
| 2015-08-24 | $12.41 | $12.69 | $12.23 | $12.25 | $4.59 | 98,471 |
| 2015-08-21 | $13.08 | $13.17 | $12.65 | $12.82 | $4.80 | 480,470 |
| 2015-08-20 | $12.94 | $13.17 | $12.91 | $13.12 | $4.92 | 75,221 |
| 2015-08-19 | $13.09 | $13.14 | $13.00 | $13.07 | $4.90 | 87,319 |
| 2015-08-18 | $13.08 | $13.28 | $13.08 | $13.16 | $4.93 | 81,291 |
| 2015-08-17 | $13.25 | $13.40 | $13.09 | $13.21 | $4.95 | 119,766 |
| 2015-08-14 | $13.49 | $13.55 | $13.22 | $13.37 | $5.01 | 141,147 |
| 2015-08-13 | $13.71 | $13.71 | $13.50 | $13.53 | $5.07 | 92,698 |
| 2015-08-12 | $13.74 | $13.93 | $13.71 | $13.87 | $5.13 | 62,669 |
| 2015-08-11 | $14.00 | $14.15 | $13.80 | $13.88 | $5.13 | 151,034 |
| 2015-08-10 | $14.00 | $14.08 | $14.00 | $14.03 | $5.19 | 49,774 |
| 2015-08-07 | $14.04 | $14.12 | $14.00 | $14.00 | $5.18 | 59,854 |
| 2015-08-06 | $14.07 | $14.20 | $14.05 | $14.09 | $5.21 | 50,127 |
| 2015-08-05 | $14.15 | $14.24 | $14.05 | $14.08 | $5.21 | 57,552 |
| 2015-08-04 | $14.09 | $14.22 | $14.09 | $14.11 | $5.22 | 67,956 |
| 2015-08-03 | $14.13 | $14.25 | $14.06 | $14.15 | $5.23 | 65,590 |
| 2015-07-31 | $14.15 | $14.61 | $14.07 | $14.10 | $5.21 | 187,790 |
| 2015-07-30 | $14.10 | $14.17 | $14.01 | $14.11 | $5.22 | 65,491 |
| 2015-07-29 | $14.01 | $14.19 | $13.99 | $14.09 | $5.21 | 73,345 |
| 2015-07-28 | $14.18 | $14.19 | $14.02 | $14.04 | $5.19 | 41,683 |
| 2015-07-27 | $14.10 | $14.19 | $14.07 | $14.16 | $5.24 | 59,712 |
| 2015-07-24 | $14.54 | $14.66 | $14.20 | $14.24 | $5.26 | 72,106 |
| 2015-07-23 | $14.57 | $14.72 | $14.51 | $14.65 | $5.42 | 74,199 |
| 2015-07-22 | $14.40 | $14.65 | $14.36 | $14.54 | $5.38 | 59,054 |
| 2015-07-21 | $14.31 | $14.66 | $14.31 | $14.38 | $5.32 | 61,567 |
| 2015-07-20 | $14.57 | $14.74 | $14.35 | $14.39 | $5.32 | 111,943 |
| 2015-07-17 | $14.70 | $14.73 | $14.50 | $14.61 | $5.40 | 109,681 |
| 2015-07-16 | $14.88 | $14.88 | $14.65 | $14.74 | $5.45 | 62,100 |
| 2015-07-15 | $15.00 | $15.12 | $14.95 | $15.04 | $5.49 | 53,776 |
| 2015-07-14 | $15.12 | $15.14 | $15.06 | $15.08 | $5.51 | 26,382 |
| 2015-07-13 | $15.08 | $15.17 | $15.06 | $15.13 | $5.53 | 75,337 |
| 2015-07-10 | $15.02 | $15.16 | $15.02 | $15.09 | $5.51 | 42,300 |
| 2015-07-09 | $15.01 | $15.05 | $14.82 | $14.96 | $5.46 | 48,456 |
| 2015-07-08 | $14.97 | $15.03 | $14.77 | $14.95 | $5.46 | 98,029 |
| 2015-07-07 | $15.10 | $15.18 | $15.08 | $15.15 | $5.53 | 64,705 |
| 2015-07-06 | $15.19 | $15.26 | $14.90 | $15.20 | $5.55 | 75,075 |
| 2015-07-02 | $15.38 | $15.44 | $15.11 | $15.30 | $5.59 | 149,440 |
| 2015-07-01 | $15.12 | $15.46 | $15.07 | $15.43 | $5.64 | 75,030 |
| 2015-06-30 | $14.92 | $15.19 | $14.89 | $15.03 | $5.49 | 103,245 |
| 2015-06-29 | $14.89 | $15.06 | $14.80 | $14.88 | $5.44 | 100,187 |
| 2015-06-26 | $15.37 | $15.67 | $15.05 | $15.05 | $5.50 | 118,624 |
| 2015-06-25 | $15.70 | $15.75 | $15.35 | $15.43 | $5.64 | 102,956 |
| 2015-06-24 | $15.57 | $15.78 | $15.57 | $15.69 | $5.73 | 61,058 |
| 2015-06-23 | $15.14 | $15.66 | $15.07 | $15.60 | $5.70 | 140,545 |
| 2015-06-22 | $15.27 | $15.47 | $15.07 | $15.13 | $5.53 | 98,485 |
| 2015-06-19 | $15.29 | $15.50 | $15.17 | $15.17 | $5.54 | 186,182 |
| 2015-06-18 | $15.45 | $15.45 | $15.32 | $15.32 | $5.60 | 102,773 |
| 2015-06-17 | $15.48 | $15.50 | $15.42 | $15.44 | $5.64 | 59,050 |
| 2015-06-16 | $15.53 | $15.56 | $15.42 | $15.45 | $5.64 | 77,736 |
| 2015-06-15 | $15.62 | $15.69 | $15.51 | $15.58 | $5.69 | 52,775 |
| 2015-06-12 | $15.76 | $15.95 | $15.69 | $15.74 | $5.75 | 77,221 |
| 2015-06-11 | $16.14 | $16.14 | $15.73 | $15.80 | $5.77 | 71,362 |
| 2015-06-10 | $16.12 | $16.34 | $16.02 | $16.34 | $5.90 | 86,490 |
| 2015-06-09 | $16.28 | $16.29 | $15.94 | $16.05 | $5.80 | 87,518 |
| 2015-06-08 | $16.05 | $16.28 | $16.00 | $16.19 | $5.85 | 52,449 |
| 2015-06-05 | $16.23 | $16.36 | $16.02 | $16.11 | $5.82 | 90,140 |
| 2015-06-04 | $16.42 | $16.62 | $16.29 | $16.37 | $5.91 | 66,107 |
| 2015-06-03 | $16.62 | $16.75 | $16.49 | $16.50 | $5.96 | 61,074 |
| 2015-06-02 | $16.87 | $16.87 | $16.62 | $16.65 | $6.01 | 55,191 |
| 2015-06-01 | $16.79 | $17.09 | $16.76 | $16.83 | $6.08 | 52,018 |