Stone Harbor Emerging Markets Total Income Fund (EDI) Exchange: NYSE
Data as of Aug. 20, 2025
$5.02 ($-0.07) -1.37%
Stone Harbor Emerging Markets Total Income Fund - Daily Information
Click for more stock information on Stone Harbor Emerging Markets Total Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $5.13 |
| Previous Close | $5.02 |
| High | $5.13 |
| Low | $4.97 |
| Adjusted Open | $5.13 |
| Previous Adjusted Close | $5.02 |
| Adjusted High | $5.13 |
| Adjusted Low | $4.97 |
About Stone Harbor Emerging Markets Total Income Fund (EDI)
Stone Harbor Emerging Markets Total Income Fund (the Fund) is a non-diversified, closed-end management investment company. The Fund's primary investment objective is to maximize total return, which consists of income and capital appreciation from investments in emerging markets securities. The Fund will normally invest at least 80% of its net assets (plus any borrowings made for investment purposes) in emerging markets debt. The Fund invests in fixed income securities and related instruments that are economically tied to emerging markets (EM) countries, including sovereign external debt, local currency debt (non-U.S. dollar), and corporate debt from EM issuers. Stone Harbor Investment Partners LP is the Fund's investment advisor.
Invest in Stone Harbor Emerging Markets Total Income Fund (EDI)
Historical Stock Data for Stone Harbor Emerging Markets Total Income Fund (EDI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | $5.13 | $5.13 | $4.97 | $5.02 | $5.02 | 29,910 |
| 2023-12-14 | $5.06 | $5.18 | $5.03 | $5.09 | $5.09 | 116,220 |
| 2023-12-13 | $4.98 | $5.04 | $4.96 | $5.02 | $5.02 | 58,968 |
| 2023-12-12 | $4.90 | $4.95 | $4.90 | $4.92 | $4.92 | 92,981 |
| 2023-12-11 | $5.04 | $5.10 | $4.95 | $5.01 | $5.01 | 46,539 |
| 2023-12-08 | $5.10 | $5.11 | $5.05 | $5.06 | $5.06 | 27,916 |
| 2023-12-07 | $5.22 | $5.22 | $5.10 | $5.18 | $5.18 | 30,100 |
| 2023-12-06 | $5.15 | $5.23 | $5.15 | $5.18 | $5.11 | 71,675 |
| 2023-12-05 | $5.15 | $5.23 | $5.14 | $5.16 | $5.09 | 51,013 |
| 2023-12-04 | $5.20 | $5.23 | $5.09 | $5.13 | $5.06 | 128,329 |
| 2023-12-01 | $5.19 | $5.23 | $5.15 | $5.23 | $5.16 | 65,719 |
| 2023-11-30 | $5.18 | $5.20 | $5.09 | $5.11 | $5.04 | 27,153 |
| 2023-11-29 | $5.14 | $5.22 | $5.14 | $5.18 | $5.11 | 26,931 |
| 2023-11-28 | $5.15 | $5.15 | $5.09 | $5.13 | $5.06 | 14,862 |
| 2023-11-27 | $5.12 | $5.14 | $5.09 | $5.13 | $5.06 | 28,413 |
| 2023-11-24 | $5.14 | $5.20 | $5.09 | $5.12 | $5.05 | 37,820 |
| 2023-11-22 | $5.08 | $5.14 | $5.03 | $5.08 | $5.01 | 47,107 |
| 2023-11-21 | $5.03 | $5.16 | $5.00 | $5.07 | $5.00 | 90,047 |
| 2023-11-20 | $4.93 | $5.00 | $4.90 | $5.00 | $4.93 | 41,455 |
| 2023-11-17 | $4.85 | $4.98 | $4.85 | $4.89 | $4.82 | 40,513 |
| 2023-11-16 | $4.89 | $4.96 | $4.88 | $4.92 | $4.85 | 53,492 |
| 2023-11-15 | $4.89 | $4.92 | $4.87 | $4.87 | $4.81 | 20,930 |
| 2023-11-14 | $4.83 | $4.97 | $4.83 | $4.89 | $4.82 | 43,341 |
| 2023-11-13 | $4.80 | $4.82 | $4.76 | $4.77 | $4.71 | 22,580 |
| 2023-11-10 | $4.82 | $4.89 | $4.80 | $4.80 | $4.74 | 16,085 |
| 2023-11-09 | $4.93 | $4.99 | $4.90 | $4.90 | $4.77 | 41,169 |
| 2023-11-08 | $4.99 | $5.04 | $4.95 | $4.95 | $4.81 | 77,892 |
| 2023-11-07 | $4.92 | $5.01 | $4.87 | $4.96 | $4.82 | 28,453 |
| 2023-11-06 | $4.98 | $5.02 | $4.91 | $4.91 | $4.77 | 59,015 |
| 2023-11-03 | $4.74 | $4.97 | $4.73 | $4.92 | $4.92 | 73,152 |
| 2023-11-02 | $4.67 | $4.73 | $4.58 | $4.73 | $4.73 | 89,914 |
| 2023-11-01 | $4.43 | $4.61 | $4.43 | $4.57 | $4.57 | 63,589 |
| 2023-10-31 | $4.35 | $4.50 | $4.35 | $4.47 | $4.47 | 84,789 |
| 2023-10-30 | $4.25 | $4.42 | $4.25 | $4.35 | $4.35 | 215,691 |
| 2023-10-27 | $4.27 | $4.32 | $4.21 | $4.21 | $4.21 | 81,088 |
| 2023-10-26 | $4.37 | $4.42 | $4.20 | $4.27 | $4.27 | 126,805 |
| 2023-10-25 | $4.40 | $4.47 | $4.32 | $4.37 | $4.37 | 58,100 |
| 2023-10-24 | $4.38 | $4.49 | $4.32 | $4.42 | $4.42 | 64,322 |
| 2023-10-23 | $4.45 | $4.47 | $4.35 | $4.38 | $4.38 | 38,942 |
| 2023-10-20 | $4.48 | $4.52 | $4.46 | $4.46 | $4.46 | 23,805 |
| 2023-10-19 | $4.47 | $4.50 | $4.26 | $4.45 | $4.45 | 117,203 |
| 2023-10-18 | $4.51 | $4.59 | $4.46 | $4.46 | $4.46 | 44,064 |
| 2023-10-17 | $4.53 | $4.59 | $4.49 | $4.51 | $4.51 | 36,927 |
| 2023-10-16 | $4.58 | $4.59 | $4.51 | $4.51 | $4.51 | 59,408 |
| 2023-10-13 | $4.62 | $4.68 | $4.58 | $4.59 | $4.59 | 35,011 |
| 2023-10-12 | $4.69 | $4.73 | $4.58 | $4.62 | $4.62 | 99,084 |
| 2023-10-11 | $4.78 | $4.85 | $4.73 | $4.77 | $4.77 | 98,249 |
| 2023-10-10 | $4.96 | $5.03 | $4.76 | $4.82 | $4.75 | 78,759 |
| 2023-10-09 | $5.00 | $5.05 | $4.93 | $4.93 | $4.86 | 59,222 |
| 2023-10-06 | $5.00 | $5.13 | $4.99 | $5.00 | $4.93 | 33,305 |
| 2023-10-05 | $5.32 | $5.38 | $4.96 | $5.00 | $4.93 | 53,886 |
| 2023-10-04 | $5.42 | $5.43 | $5.24 | $5.28 | $5.20 | 27,143 |
| 2023-10-03 | $5.21 | $5.51 | $5.18 | $5.42 | $5.34 | 48,461 |
| 2023-10-02 | $5.28 | $5.41 | $5.13 | $5.33 | $5.33 | 35,884 |
| 2023-09-29 | $5.07 | $5.28 | $5.07 | $5.24 | $5.24 | 36,356 |
| 2023-09-28 | $4.91 | $5.10 | $4.87 | $5.03 | $5.03 | 55,408 |
| 2023-09-27 | $5.02 | $5.04 | $4.91 | $4.91 | $4.91 | 39,406 |
| 2023-09-26 | $5.05 | $5.14 | $5.00 | $5.00 | $5.00 | 48,850 |
| 2023-09-25 | $5.20 | $5.20 | $5.05 | $5.06 | $5.06 | 34,437 |
| 2023-09-22 | $5.08 | $5.32 | $5.08 | $5.15 | $5.15 | 19,463 |
| 2023-09-21 | $5.11 | $5.26 | $5.04 | $5.08 | $5.08 | 38,534 |
| 2023-09-20 | $5.20 | $5.22 | $5.16 | $5.19 | $5.19 | 14,998 |
| 2023-09-19 | $5.17 | $5.22 | $5.16 | $5.20 | $5.20 | 19,156 |
| 2023-09-18 | $5.24 | $5.25 | $5.16 | $5.17 | $5.17 | 23,028 |
| 2023-09-15 | $5.25 | $5.28 | $5.23 | $5.24 | $5.24 | 16,375 |
| 2023-09-14 | $5.26 | $5.28 | $5.26 | $5.28 | $5.28 | 10,103 |
| 2023-09-13 | $5.25 | $5.33 | $5.23 | $5.26 | $5.26 | 75,876 |
| 2023-09-12 | $5.43 | $5.43 | $5.33 | $5.36 | $5.36 | 79,875 |
| 2023-09-11 | $5.51 | $5.51 | $5.38 | $5.44 | $5.44 | 42,470 |
| 2023-09-08 | $5.45 | $5.58 | $5.45 | $5.51 | $5.51 | 25,723 |
| 2023-09-07 | $5.49 | $5.60 | $5.45 | $5.53 | $5.46 | 79,212 |
| 2023-09-06 | $5.46 | $5.54 | $5.46 | $5.51 | $5.44 | 26,925 |
| 2023-09-05 | $5.57 | $5.61 | $5.45 | $5.47 | $5.40 | 44,198 |
| 2023-09-01 | $5.60 | $5.64 | $5.50 | $5.51 | $5.44 | 34,779 |
| 2023-08-31 | $5.69 | $5.69 | $5.56 | $5.60 | $5.53 | 15,651 |
| 2023-08-30 | $5.64 | $5.69 | $5.64 | $5.65 | $5.58 | 6,280 |
| 2023-08-29 | $5.66 | $5.70 | $5.63 | $5.66 | $5.59 | 38,430 |
| 2023-08-28 | $5.63 | $5.69 | $5.63 | $5.67 | $5.60 | 19,700 |
| 2023-08-25 | $5.65 | $5.66 | $5.56 | $5.62 | $5.55 | 21,611 |
| 2023-08-24 | $5.51 | $5.70 | $5.51 | $5.63 | $5.56 | 40,017 |
| 2023-08-23 | $5.36 | $5.57 | $5.35 | $5.52 | $5.52 | 104,832 |
| 2023-08-22 | $5.31 | $5.37 | $5.30 | $5.31 | $5.31 | 18,668 |
| 2023-08-21 | $5.28 | $5.33 | $5.26 | $5.29 | $5.29 | 22,218 |
| 2023-08-18 | $5.27 | $5.33 | $5.11 | $5.28 | $5.28 | 58,511 |
| 2023-08-17 | $5.39 | $5.48 | $5.29 | $5.30 | $5.30 | 51,327 |
| 2023-08-16 | $5.49 | $5.50 | $5.41 | $5.42 | $5.42 | 40,168 |
| 2023-08-15 | $5.64 | $5.64 | $5.37 | $5.47 | $5.47 | 55,863 |
| 2023-08-14 | $5.70 | $5.74 | $5.62 | $5.63 | $5.63 | 42,786 |
| 2023-08-11 | $5.69 | $5.79 | $5.68 | $5.72 | $5.72 | 20,171 |
| 2023-08-10 | $5.70 | $5.76 | $5.61 | $5.69 | $5.69 | 61,033 |
| 2023-08-09 | $5.74 | $5.78 | $5.70 | $5.78 | $5.71 | 47,037 |
| 2023-08-08 | $5.72 | $5.76 | $5.68 | $5.72 | $5.65 | 85,137 |
| 2023-08-07 | $5.75 | $5.75 | $5.68 | $5.69 | $5.69 | 52,431 |
| 2023-08-04 | $5.59 | $5.74 | $5.55 | $5.73 | $5.73 | 58,729 |
| 2023-08-03 | $5.65 | $5.68 | $5.51 | $5.55 | $5.55 | 59,630 |
| 2023-08-02 | $5.66 | $5.73 | $5.60 | $5.64 | $5.64 | 56,736 |
| 2023-08-01 | $5.75 | $5.78 | $5.64 | $5.64 | $5.64 | 89,223 |
| 2023-07-31 | $5.58 | $5.71 | $5.58 | $5.71 | $5.71 | 42,412 |
| 2023-07-28 | $5.63 | $5.63 | $5.54 | $5.57 | $5.57 | 59,836 |
| 2023-07-27 | $5.60 | $5.67 | $5.52 | $5.53 | $5.53 | 53,239 |
| 2023-07-26 | $5.50 | $5.60 | $5.45 | $5.60 | $5.60 | 52,840 |
| 2023-07-25 | $5.50 | $5.51 | $5.45 | $5.51 | $5.51 | 36,732 |
| 2023-07-24 | $5.43 | $5.50 | $5.38 | $5.47 | $5.47 | 44,617 |
| 2023-07-21 | $5.41 | $5.43 | $5.33 | $5.43 | $5.43 | 41,346 |
| 2023-07-20 | $5.40 | $5.43 | $5.30 | $5.39 | $5.39 | 68,037 |
| 2023-07-19 | $5.25 | $5.43 | $5.25 | $5.42 | $5.42 | 68,037 |
| 2023-07-18 | $5.40 | $5.40 | $5.30 | $5.36 | $5.36 | 65,478 |
| 2023-07-17 | $5.40 | $5.42 | $5.29 | $5.40 | $5.40 | 52,041 |
| 2023-07-14 | $5.34 | $5.35 | $5.29 | $5.29 | $5.29 | 43,734 |
| 2023-07-13 | $5.27 | $5.36 | $5.24 | $5.33 | $5.33 | 72,454 |
| 2023-07-12 | $5.23 | $5.26 | $5.16 | $5.23 | $5.23 | 47,979 |
| 2023-07-11 | $5.29 | $5.32 | $5.15 | $5.17 | $5.17 | 58,668 |
| 2023-07-10 | $5.44 | $5.44 | $5.27 | $5.27 | $5.27 | 45,509 |
| 2023-07-07 | $5.26 | $5.56 | $5.26 | $5.45 | $5.45 | 82,851 |
| 2023-07-06 | $5.25 | $5.34 | $5.11 | $5.27 | $5.27 | 68,890 |
| 2023-07-05 | $5.37 | $5.37 | $5.23 | $5.24 | $5.24 | 94,813 |
| 2023-07-03 | $5.19 | $5.25 | $5.18 | $5.25 | $5.25 | 40,464 |
| 2023-06-30 | $5.13 | $5.19 | $5.10 | $5.17 | $5.17 | 50,547 |
| 2023-06-29 | $5.11 | $5.18 | $5.10 | $5.12 | $5.12 | 27,633 |
| 2023-06-28 | $5.07 | $5.15 | $5.07 | $5.15 | $5.15 | 32,228 |
| 2023-06-27 | $5.08 | $5.10 | $5.01 | $5.05 | $5.05 | 30,770 |
| 2023-06-26 | $4.99 | $5.20 | $4.97 | $5.09 | $5.09 | 52,141 |
| 2023-06-23 | $4.95 | $5.00 | $4.92 | $4.95 | $4.95 | 34,205 |
| 2023-06-22 | $4.91 | $4.94 | $4.88 | $4.88 | $4.88 | 25,284 |
| 2023-06-21 | $4.88 | $4.94 | $4.86 | $4.88 | $4.88 | 21,842 |
| 2023-06-20 | $4.84 | $4.90 | $4.80 | $4.87 | $4.87 | 29,540 |
| 2023-06-16 | $4.78 | $4.85 | $4.77 | $4.83 | $4.83 | 38,576 |
| 2023-06-15 | $4.72 | $4.82 | $4.72 | $4.79 | $4.79 | 25,957 |
| 2023-06-14 | $4.74 | $4.82 | $4.69 | $4.69 | $4.69 | 54,455 |
| 2023-06-13 | $4.75 | $4.77 | $4.55 | $4.70 | $4.70 | 162,346 |
| 2023-06-12 | $4.86 | $4.86 | $4.75 | $4.80 | $4.80 | 85,305 |
| 2023-06-09 | $4.91 | $4.92 | $4.82 | $4.83 | $4.83 | 39,102 |
| 2023-06-08 | $5.00 | $5.00 | $4.89 | $4.95 | $4.88 | 52,736 |
| 2023-06-07 | $4.90 | $4.96 | $4.90 | $4.93 | $4.86 | 25,691 |
| 2023-06-06 | $4.75 | $4.90 | $4.75 | $4.89 | $4.82 | 83,288 |
| 2023-06-05 | $4.65 | $4.75 | $4.65 | $4.75 | $4.68 | 64,994 |
| 2023-06-02 | $4.60 | $4.71 | $4.60 | $4.64 | $4.57 | 82,086 |
| 2023-06-01 | $4.59 | $4.66 | $4.55 | $4.55 | $4.49 | 36,903 |
| 2023-05-31 | $4.61 | $4.64 | $4.53 | $4.53 | $4.47 | 36,838 |
| 2023-05-30 | $4.62 | $4.66 | $4.55 | $4.59 | $4.52 | 63,577 |
| 2023-05-26 | $4.60 | $4.68 | $4.55 | $4.55 | $4.49 | 80,610 |
| 2023-05-25 | $4.75 | $4.75 | $4.57 | $4.59 | $4.52 | 58,516 |
| 2023-05-24 | $4.75 | $4.82 | $4.62 | $4.62 | $4.55 | 56,356 |
| 2023-05-23 | $4.80 | $4.85 | $4.70 | $4.75 | $4.75 | 56,477 |
| 2023-05-22 | $4.89 | $4.93 | $4.75 | $4.80 | $4.80 | 39,325 |
| 2023-05-19 | $4.91 | $4.99 | $4.84 | $4.88 | $4.88 | 26,032 |
| 2023-05-18 | $4.98 | $5.03 | $4.85 | $4.94 | $4.94 | 29,372 |
| 2023-05-17 | $5.10 | $5.10 | $4.95 | $5.01 | $5.01 | 40,756 |
| 2023-05-16 | $5.01 | $5.07 | $5.01 | $5.03 | $5.03 | 10,119 |
| 2023-05-15 | $5.06 | $5.09 | $4.96 | $5.01 | $5.01 | 43,361 |
| 2023-05-12 | $5.28 | $5.28 | $5.04 | $5.07 | $5.07 | 35,930 |
| 2023-05-11 | $5.20 | $5.36 | $5.20 | $5.29 | $5.29 | 22,539 |
| 2023-05-10 | $5.25 | $5.28 | $5.19 | $5.24 | $5.24 | 21,353 |
| 2023-05-09 | $5.17 | $5.38 | $5.17 | $5.33 | $5.25 | 60,626 |
| 2023-05-08 | $5.15 | $5.24 | $5.15 | $5.19 | $5.12 | 19,870 |
| 2023-05-05 | $5.14 | $5.25 | $5.11 | $5.15 | $5.15 | 19,899 |
| 2023-05-04 | $5.07 | $5.20 | $5.07 | $5.07 | $5.07 | 16,569 |
| 2023-05-03 | $5.12 | $5.22 | $5.02 | $5.06 | $5.06 | 25,903 |
| 2023-05-02 | $5.22 | $5.24 | $5.06 | $5.07 | $5.07 | 16,980 |
| 2023-05-01 | $5.23 | $5.24 | $5.11 | $5.15 | $5.15 | 24,589 |
| 2023-04-28 | $5.14 | $5.16 | $5.11 | $5.11 | $5.11 | 30,348 |
| 2023-04-27 | $5.19 | $5.19 | $5.11 | $5.11 | $5.11 | 26,368 |
| 2023-04-26 | $5.30 | $5.30 | $5.09 | $5.12 | $5.12 | 24,703 |
| 2023-04-25 | $5.49 | $5.66 | $5.20 | $5.34 | $5.34 | 52,431 |
| 2023-04-24 | $5.19 | $5.53 | $5.03 | $5.44 | $5.44 | 65,476 |
| 2023-04-21 | $5.42 | $5.42 | $5.20 | $5.25 | $5.25 | 24,971 |
| 2023-04-20 | $5.57 | $5.57 | $5.33 | $5.40 | $5.40 | 29,147 |
| 2023-04-19 | $5.55 | $5.66 | $5.53 | $5.60 | $5.60 | 28,755 |
| 2023-04-18 | $5.68 | $5.68 | $5.55 | $5.63 | $5.63 | 23,044 |
| 2023-04-17 | $5.59 | $5.64 | $5.51 | $5.61 | $5.61 | 13,861 |
| 2023-04-14 | $5.60 | $5.90 | $5.45 | $5.58 | $5.58 | 38,277 |
| 2023-04-13 | $5.42 | $5.59 | $5.34 | $5.51 | $5.51 | 58,711 |
| 2023-04-12 | $5.60 | $5.60 | $5.29 | $5.34 | $5.34 | 25,909 |
| 2023-04-11 | $5.30 | $5.48 | $5.30 | $5.45 | $5.38 | 32,402 |
| 2023-04-10 | $5.16 | $5.32 | $5.14 | $5.23 | $5.16 | 46,581 |
| 2023-04-06 | $5.23 | $5.31 | $5.13 | $5.16 | $5.09 | 34,331 |
| 2023-04-05 | $5.66 | $5.70 | $5.30 | $5.31 | $5.24 | 64,145 |
| 2023-04-04 | $5.83 | $5.83 | $5.65 | $5.66 | $5.59 | 17,545 |
| 2023-04-03 | $5.51 | $5.88 | $5.51 | $5.69 | $5.62 | 88,898 |
| 2023-03-31 | $5.50 | $5.71 | $5.47 | $5.47 | $5.40 | 39,031 |
| 2023-03-30 | $5.41 | $5.64 | $5.34 | $5.40 | $5.33 | 39,547 |
| 2023-03-29 | $5.28 | $5.48 | $5.28 | $5.37 | $5.30 | 34,792 |
| 2023-03-28 | $5.21 | $5.33 | $5.18 | $5.25 | $5.18 | 27,360 |
| 2023-03-27 | $5.21 | $5.23 | $5.07 | $5.14 | $5.07 | 23,847 |
| 2023-03-24 | $5.20 | $5.27 | $5.13 | $5.22 | $5.15 | 27,024 |
| 2023-03-23 | $5.30 | $5.30 | $5.14 | $5.19 | $5.12 | 23,698 |
| 2023-03-22 | $5.18 | $5.28 | $5.13 | $5.25 | $5.18 | 23,807 |
| 2023-03-21 | $5.01 | $5.13 | $5.01 | $5.13 | $5.06 | 19,835 |
| 2023-03-20 | $4.98 | $5.00 | $4.88 | $4.96 | $4.90 | 33,897 |
| 2023-03-17 | $5.12 | $5.18 | $4.91 | $4.98 | $4.92 | 43,639 |
| 2023-03-16 | $5.09 | $5.19 | $5.06 | $5.11 | $5.04 | 43,283 |
| 2023-03-15 | $5.12 | $5.20 | $5.08 | $5.09 | $5.02 | 27,128 |
| 2023-03-14 | $5.19 | $5.33 | $5.12 | $5.12 | $5.05 | 35,598 |
| 2023-03-13 | $5.42 | $5.47 | $5.19 | $5.20 | $5.13 | 77,503 |
| 2023-03-10 | $5.75 | $5.76 | $5.54 | $5.54 | $5.47 | 92,788 |
| 2023-03-09 | $5.80 | $5.88 | $5.66 | $5.79 | $5.64 | 42,243 |
| 2023-03-08 | $5.64 | $5.84 | $5.64 | $5.73 | $5.59 | 41,686 |
| 2023-03-07 | $5.66 | $5.70 | $5.59 | $5.65 | $5.51 | 61,230 |
| 2023-03-06 | $5.62 | $5.67 | $5.55 | $5.62 | $5.48 | 81,970 |
| 2023-03-03 | $5.45 | $5.69 | $5.44 | $5.55 | $5.41 | 106,533 |
| 2023-03-02 | $5.49 | $5.59 | $5.40 | $5.40 | $5.26 | 60,582 |
| 2023-03-01 | $5.54 | $5.61 | $5.48 | $5.50 | $5.36 | 67,676 |
| 2023-02-28 | $5.50 | $5.76 | $5.49 | $5.50 | $5.36 | 70,409 |
| 2023-02-27 | $5.50 | $5.60 | $5.45 | $5.50 | $5.50 | 53,803 |
| 2023-02-24 | $5.51 | $5.56 | $5.38 | $5.42 | $5.42 | 40,571 |
| 2023-02-23 | $5.42 | $5.54 | $5.39 | $5.50 | $5.50 | 48,713 |
| 2023-02-22 | $5.43 | $5.50 | $5.36 | $5.37 | $5.37 | 39,815 |
| 2023-02-21 | $5.54 | $5.54 | $5.32 | $5.38 | $5.38 | 43,427 |
| 2023-02-17 | $5.50 | $5.55 | $5.47 | $5.52 | $5.52 | 37,884 |
| 2023-02-16 | $5.39 | $5.55 | $5.35 | $5.50 | $5.50 | 66,000 |
| 2023-02-15 | $5.38 | $5.42 | $5.18 | $5.39 | $5.39 | 50,216 |
| 2023-02-14 | $5.35 | $5.49 | $5.31 | $5.38 | $5.38 | 81,964 |
| 2023-02-13 | $5.74 | $5.86 | $5.33 | $5.38 | $5.38 | 183,096 |
| 2023-02-10 | $5.83 | $5.83 | $5.72 | $5.73 | $5.73 | 23,691 |
| 2023-02-09 | $5.98 | $6.05 | $5.90 | $5.92 | $5.85 | 72,117 |
| 2023-02-08 | $5.81 | $5.89 | $5.75 | $5.87 | $5.80 | 82,515 |
| 2023-02-07 | $5.93 | $5.97 | $5.81 | $5.85 | $5.78 | 111,900 |
| 2023-02-06 | $5.92 | $6.02 | $5.80 | $5.92 | $5.85 | 117,712 |
| 2023-02-03 | $6.11 | $6.34 | $6.00 | $6.09 | $6.02 | 80,377 |
| 2023-02-02 | $6.29 | $6.34 | $6.12 | $6.12 | $6.05 | 77,355 |
| 2023-02-01 | $6.30 | $6.37 | $6.17 | $6.24 | $6.16 | 105,646 |
| 2023-01-31 | $6.11 | $6.28 | $6.11 | $6.18 | $6.11 | 49,931 |
| 2023-01-30 | $6.39 | $6.44 | $6.07 | $6.14 | $6.07 | 62,791 |
| 2023-01-27 | $6.39 | $6.51 | $6.34 | $6.35 | $6.27 | 50,097 |
| 2023-01-26 | $6.36 | $6.48 | $6.30 | $6.38 | $6.30 | 79,502 |
| 2023-01-25 | $6.12 | $6.49 | $6.11 | $6.42 | $6.34 | 67,622 |
| 2023-01-24 | $6.25 | $6.32 | $6.08 | $6.23 | $6.15 | 145,594 |
| 2023-01-23 | $6.09 | $6.43 | $6.09 | $6.27 | $6.19 | 135,462 |
| 2023-01-20 | $5.93 | $6.13 | $5.87 | $6.05 | $6.05 | 67,819 |
| 2023-01-19 | $6.16 | $6.29 | $5.87 | $5.92 | $5.92 | 229,672 |
| 2023-01-18 | $6.00 | $6.22 | $6.00 | $6.14 | $6.14 | 89,214 |
| 2023-01-17 | $5.61 | $6.02 | $5.61 | $5.92 | $5.92 | 102,053 |
| 2023-01-13 | $5.39 | $5.60 | $5.39 | $5.60 | $5.60 | 72,831 |
| 2023-01-12 | $5.23 | $5.40 | $5.16 | $5.38 | $5.38 | 99,156 |
| 2023-01-11 | $5.21 | $5.28 | $5.07 | $5.16 | $5.16 | 81,134 |
| 2023-01-10 | $4.95 | $5.15 | $4.92 | $5.13 | $5.13 | 123,631 |
| 2023-01-09 | $4.92 | $5.02 | $4.88 | $4.95 | $4.95 | 101,285 |
| 2023-01-06 | $4.97 | $5.07 | $4.93 | $4.95 | $4.95 | 74,322 |
| 2023-01-05 | $5.17 | $5.20 | $5.06 | $5.09 | $5.09 | 67,431 |
| 2023-01-04 | $5.05 | $5.17 | $5.05 | $5.15 | $5.15 | 50,806 |
| 2023-01-03 | $4.89 | $5.03 | $4.88 | $5.00 | $5.00 | 113,790 |
| 2022-12-30 | $4.85 | $4.88 | $4.76 | $4.88 | $4.88 | 78,349 |
| 2022-12-29 | $4.66 | $4.80 | $4.66 | $4.73 | $4.73 | 64,462 |
| 2022-12-28 | $4.60 | $4.66 | $4.58 | $4.64 | $4.64 | 102,895 |
| 2022-12-27 | $4.62 | $4.70 | $4.55 | $4.57 | $4.57 | 36,136 |
| 2022-12-23 | $4.60 | $4.63 | $4.55 | $4.61 | $4.61 | 51,547 |
| 2022-12-22 | $4.64 | $4.66 | $4.49 | $4.56 | $4.56 | 68,610 |
| 2022-12-21 | $4.63 | $4.73 | $4.63 | $4.70 | $4.70 | 50,548 |
| 2022-12-20 | $4.60 | $4.61 | $4.55 | $4.58 | $4.58 | 76,357 |
| 2022-12-19 | $4.60 | $4.68 | $4.44 | $4.64 | $4.64 | 45,900 |
| 2022-12-16 | $4.64 | $4.67 | $4.60 | $4.62 | $4.62 | 36,991 |
| 2022-12-15 | $4.71 | $4.77 | $4.71 | $4.74 | $4.74 | 43,625 |
| 2022-12-14 | $4.78 | $4.83 | $4.72 | $4.75 | $4.75 | 58,664 |
| 2022-12-13 | $4.76 | $4.87 | $4.76 | $4.78 | $4.78 | 113,564 |
| 2022-12-12 | $4.79 | $4.80 | $4.75 | $4.75 | $4.75 | 63,895 |
| 2022-12-09 | $4.86 | $4.90 | $4.83 | $4.87 | $4.80 | 43,105 |
| 2022-12-08 | $4.82 | $4.93 | $4.82 | $4.90 | $4.83 | 45,893 |
| 2022-12-07 | $4.80 | $4.90 | $4.80 | $4.88 | $4.88 | 30,102 |
| 2022-12-06 | $4.85 | $4.86 | $4.75 | $4.81 | $4.81 | 56,903 |
| 2022-12-05 | $4.91 | $4.91 | $4.80 | $4.85 | $4.85 | 93,756 |
| 2022-12-02 | $4.93 | $4.97 | $4.88 | $4.92 | $4.92 | 29,847 |
| 2022-12-01 | $4.86 | $4.99 | $4.85 | $4.93 | $4.93 | 124,934 |
| 2022-11-30 | $4.71 | $4.88 | $4.71 | $4.83 | $4.83 | 97,914 |
| 2022-11-29 | $4.57 | $4.69 | $4.57 | $4.69 | $4.69 | 89,354 |
| 2022-11-28 | $4.48 | $4.58 | $4.48 | $4.56 | $4.56 | 38,979 |
| 2022-11-25 | $4.47 | $4.58 | $4.47 | $4.50 | $4.50 | 26,322 |
| 2022-11-23 | $4.33 | $4.50 | $4.33 | $4.45 | $4.45 | 76,453 |
| 2022-11-22 | $4.31 | $4.43 | $4.31 | $4.37 | $4.37 | 69,215 |
| 2022-11-21 | $4.37 | $4.55 | $4.31 | $4.31 | $4.31 | 82,173 |
| 2022-11-18 | $4.29 | $4.58 | $4.26 | $4.35 | $4.35 | 81,750 |
| 2022-11-17 | $4.24 | $4.24 | $4.15 | $4.21 | $4.21 | 58,136 |
| 2022-11-16 | $4.21 | $4.34 | $4.19 | $4.25 | $4.25 | 87,515 |
| 2022-11-15 | $4.11 | $4.30 | $4.11 | $4.28 | $4.28 | 75,449 |
| 2022-11-14 | $4.10 | $4.14 | $4.04 | $4.06 | $4.06 | 82,542 |
| 2022-11-11 | $4.10 | $4.17 | $4.05 | $4.07 | $4.07 | 69,847 |
| 2022-11-10 | $4.00 | $4.17 | $3.98 | $4.11 | $4.11 | 77,295 |
| 2022-11-09 | $3.94 | $3.97 | $3.87 | $3.92 | $3.92 | 83,820 |
| 2022-11-08 | $3.94 | $3.99 | $3.92 | $3.95 | $3.95 | 33,025 |
| 2022-11-07 | $4.00 | $4.08 | $3.91 | $3.93 | $3.93 | 80,251 |
| 2022-11-04 | $3.96 | $4.06 | $3.96 | $3.99 | $3.92 | 39,659 |
| 2022-11-03 | $3.88 | $3.95 | $3.88 | $3.92 | $3.85 | 45,067 |
| 2022-11-02 | $4.04 | $4.09 | $3.96 | $3.96 | $3.89 | 68,954 |
| 2022-11-01 | $4.02 | $4.10 | $3.94 | $4.07 | $4.00 | 57,227 |
| 2022-10-31 | $3.88 | $4.00 | $3.87 | $3.93 | $3.86 | 48,097 |
| 2022-10-28 | $3.91 | $3.99 | $3.89 | $3.93 | $3.86 | 51,507 |
| 2022-10-27 | $3.94 | $4.06 | $3.89 | $3.92 | $3.85 | 38,945 |
| 2022-10-26 | $3.94 | $4.06 | $3.92 | $3.92 | $3.85 | 34,776 |
| 2022-10-25 | $3.89 | $3.99 | $3.89 | $3.92 | $3.85 | 54,431 |
| 2022-10-24 | $3.82 | $4.00 | $3.82 | $3.87 | $3.80 | 58,249 |
| 2022-10-21 | $3.79 | $3.89 | $3.78 | $3.83 | $3.76 | 51,806 |
| 2022-10-20 | $3.83 | $3.89 | $3.75 | $3.77 | $3.70 | 44,079 |
| 2022-10-19 | $3.98 | $3.98 | $3.84 | $3.84 | $3.77 | 49,667 |
| 2022-10-18 | $4.02 | $4.20 | $3.95 | $3.96 | $3.89 | 34,438 |
| 2022-10-17 | $4.07 | $4.14 | $3.94 | $3.98 | $3.91 | 78,329 |
| 2022-10-14 | $4.04 | $4.08 | $4.01 | $4.05 | $3.98 | 16,056 |
| 2022-10-13 | $4.01 | $4.07 | $3.95 | $4.04 | $3.97 | 22,453 |
| 2022-10-12 | $4.05 | $4.13 | $4.04 | $4.07 | $4.00 | 12,697 |
| 2022-10-11 | $4.26 | $4.26 | $4.05 | $4.08 | $4.01 | 40,881 |
| 2022-10-10 | $4.38 | $4.38 | $4.13 | $4.14 | $4.07 | 52,108 |
| 2022-10-07 | $4.39 | $4.43 | $4.35 | $4.40 | $4.32 | 49,141 |
| 2022-10-06 | $4.39 | $4.61 | $4.36 | $4.56 | $4.41 | 105,518 |
| 2022-10-05 | $4.42 | $4.46 | $4.38 | $4.41 | $4.26 | 20,860 |
| 2022-10-04 | $4.35 | $4.55 | $4.35 | $4.49 | $4.34 | 35,922 |
| 2022-10-03 | $4.18 | $4.32 | $4.14 | $4.30 | $4.16 | 44,384 |
| 2022-09-30 | $4.15 | $4.23 | $4.11 | $4.12 | $3.98 | 31,312 |
| 2022-09-29 | $4.16 | $4.23 | $4.10 | $4.15 | $4.01 | 22,983 |
| 2022-09-28 | $4.14 | $4.28 | $4.10 | $4.27 | $4.13 | 20,277 |
| 2022-09-27 | $4.25 | $4.28 | $4.10 | $4.13 | $3.99 | 32,465 |
| 2022-09-26 | $4.30 | $4.37 | $4.25 | $4.25 | $4.11 | 55,932 |
| 2022-09-23 | $4.51 | $4.53 | $4.35 | $4.40 | $4.26 | 60,694 |
| 2022-09-22 | $4.59 | $4.59 | $4.50 | $4.53 | $4.38 | 46,316 |
| 2022-09-21 | $4.62 | $4.64 | $4.57 | $4.59 | $4.44 | 16,425 |
| 2022-09-20 | $4.61 | $4.77 | $4.59 | $4.59 | $4.44 | 20,446 |
| 2022-09-19 | $4.67 | $4.70 | $4.62 | $4.65 | $4.50 | 40,379 |
| 2022-09-16 | $4.67 | $4.73 | $4.66 | $4.68 | $4.53 | 40,338 |
| 2022-09-15 | $4.66 | $4.75 | $4.66 | $4.70 | $4.55 | 11,562 |
| 2022-09-14 | $4.74 | $4.75 | $4.68 | $4.68 | $4.53 | 29,911 |
| 2022-09-13 | $4.76 | $4.80 | $4.73 | $4.73 | $4.57 | 50,500 |
| 2022-09-12 | $4.94 | $4.94 | $4.80 | $4.84 | $4.68 | 44,909 |
| 2022-09-09 | $4.87 | $4.95 | $4.87 | $4.90 | $4.67 | 57,912 |
| 2022-09-08 | $4.76 | $4.89 | $4.76 | $4.84 | $4.61 | 30,903 |
| 2022-09-07 | $4.73 | $4.87 | $4.73 | $4.82 | $4.60 | 25,076 |
| 2022-09-06 | $4.80 | $4.95 | $4.71 | $4.73 | $4.51 | 60,194 |
| 2022-09-02 | $4.90 | $4.99 | $4.78 | $4.84 | $4.61 | 68,112 |
| 2022-09-01 | $4.95 | $5.08 | $4.78 | $4.87 | $4.64 | 69,894 |
| 2022-08-31 | $4.95 | $5.00 | $4.90 | $4.95 | $4.72 | 41,546 |
| 2022-08-30 | $5.05 | $5.10 | $4.93 | $4.98 | $4.75 | 65,546 |
| 2022-08-29 | $5.20 | $5.20 | $5.03 | $5.07 | $4.83 | 34,219 |
| 2022-08-26 | $5.41 | $5.41 | $5.15 | $5.15 | $4.91 | 29,916 |
| 2022-08-25 | $5.26 | $5.39 | $5.25 | $5.28 | $5.03 | 30,082 |
| 2022-08-24 | $5.35 | $5.48 | $5.19 | $5.25 | $5.00 | 67,697 |
| 2022-08-23 | $5.40 | $5.62 | $5.29 | $5.29 | $5.04 | 43,331 |
| 2022-08-22 | $5.44 | $5.61 | $5.34 | $5.40 | $5.15 | 24,532 |
| 2022-08-19 | $5.50 | $5.59 | $5.36 | $5.45 | $5.20 | 41,138 |
| 2022-08-18 | $5.41 | $5.47 | $5.40 | $5.47 | $5.21 | 16,154 |
| 2022-08-17 | $5.40 | $5.48 | $5.40 | $5.40 | $5.15 | 6,590 |
| 2022-08-16 | $5.48 | $5.58 | $5.40 | $5.48 | $5.22 | 12,617 |
| 2022-08-15 | $5.44 | $5.61 | $5.40 | $5.40 | $5.15 | 52,424 |
| 2022-08-12 | $5.53 | $5.53 | $5.44 | $5.51 | $5.25 | 23,803 |
| 2022-08-11 | $5.52 | $5.56 | $5.40 | $5.45 | $5.20 | 42,598 |
| 2022-08-10 | $5.57 | $5.57 | $5.44 | $5.46 | $5.21 | 30,996 |
| 2022-08-09 | $5.58 | $5.62 | $5.32 | $5.41 | $5.16 | 36,035 |
| 2022-08-08 | $5.68 | $5.69 | $5.51 | $5.56 | $5.30 | 60,223 |
| 2022-08-05 | $5.88 | $5.88 | $5.56 | $5.56 | $5.23 | 57,072 |
| 2022-08-04 | $5.61 | $5.87 | $5.61 | $5.65 | $5.32 | 35,779 |
| 2022-08-03 | $5.68 | $5.68 | $5.51 | $5.61 | $5.28 | 15,328 |
| 2022-08-02 | $5.54 | $5.59 | $5.47 | $5.50 | $5.18 | 48,979 |
| 2022-08-01 | $5.55 | $5.75 | $5.49 | $5.56 | $5.23 | 70,701 |
| 2022-07-29 | $5.28 | $5.46 | $5.23 | $5.31 | $5.00 | 38,091 |
| 2022-07-28 | $5.27 | $5.27 | $5.18 | $5.23 | $4.92 | 29,121 |
| 2022-07-27 | $5.08 | $5.28 | $5.04 | $5.23 | $4.92 | 33,873 |
| 2022-07-26 | $5.22 | $5.22 | $5.01 | $5.05 | $4.75 | 18,379 |
| 2022-07-25 | $5.11 | $5.29 | $5.05 | $5.17 | $4.87 | 28,208 |
| 2022-07-22 | $5.06 | $5.18 | $5.04 | $5.14 | $4.84 | 36,096 |
| 2022-07-21 | $5.01 | $5.14 | $4.92 | $5.05 | $4.75 | 51,798 |
| 2022-07-20 | $4.93 | $5.05 | $4.93 | $4.98 | $4.69 | 31,242 |
| 2022-07-19 | $4.97 | $5.02 | $4.95 | $5.00 | $4.71 | 13,001 |
| 2022-07-18 | $4.95 | $5.00 | $4.87 | $4.91 | $4.62 | 16,225 |
| 2022-07-15 | $4.97 | $5.04 | $4.91 | $4.94 | $4.65 | 9,819 |
| 2022-07-14 | $4.90 | $5.04 | $4.87 | $4.89 | $4.60 | 18,491 |
| 2022-07-13 | $5.15 | $5.15 | $4.95 | $5.00 | $4.71 | 29,943 |
| 2022-07-12 | $5.35 | $5.46 | $5.08 | $5.15 | $4.85 | 114,647 |
| 2022-07-11 | $5.31 | $6.00 | $5.29 | $5.49 | $5.17 | 195,101 |
| 2022-07-08 | $5.36 | $5.46 | $5.31 | $5.31 | $4.94 | 31,465 |
| 2022-07-07 | $5.24 | $5.38 | $5.16 | $5.38 | $5.00 | 27,320 |
| 2022-07-06 | $5.22 | $5.26 | $5.15 | $5.22 | $4.85 | 25,701 |
| 2022-07-05 | $5.07 | $5.31 | $5.07 | $5.26 | $4.89 | 25,461 |
| 2022-07-01 | $5.02 | $5.15 | $5.00 | $5.05 | $5.05 | 19,358 |
| 2022-06-30 | $5.01 | $5.04 | $4.95 | $5.00 | $5.00 | 26,202 |
| 2022-06-29 | $5.07 | $5.10 | $5.00 | $5.03 | $5.03 | 19,553 |
| 2022-06-28 | $5.10 | $5.18 | $5.06 | $5.18 | $5.18 | 17,497 |
| 2022-06-27 | $5.25 | $5.25 | $5.05 | $5.08 | $5.08 | 22,857 |
| 2022-06-24 | $5.14 | $5.24 | $5.12 | $5.21 | $5.21 | 34,696 |
| 2022-06-23 | $5.02 | $5.11 | $5.02 | $5.11 | $5.11 | 32,250 |
| 2022-06-22 | $5.12 | $5.16 | $4.90 | $5.01 | $5.01 | 47,620 |
| 2022-06-21 | $5.19 | $5.33 | $5.12 | $5.14 | $5.14 | 22,481 |
| 2022-06-17 | $5.09 | $5.30 | $5.06 | $5.10 | $5.10 | 44,127 |
| 2022-06-16 | $5.27 | $5.29 | $5.00 | $5.13 | $5.13 | 39,922 |
| 2022-06-15 | $5.34 | $5.62 | $5.27 | $5.38 | $5.38 | 46,789 |
| 2022-06-14 | $5.52 | $5.68 | $5.19 | $5.31 | $5.31 | 51,892 |
| 2022-06-13 | $5.55 | $5.78 | $5.52 | $5.52 | $5.52 | 25,025 |
| 2022-06-10 | $5.78 | $5.88 | $5.70 | $5.70 | $5.70 | 30,199 |
| 2022-06-09 | $6.03 | $6.10 | $5.89 | $5.91 | $5.91 | 13,735 |
| 2022-06-08 | $6.27 | $6.31 | $6.02 | $6.05 | $6.05 | 16,095 |
| 2022-06-07 | $6.08 | $6.38 | $6.07 | $6.25 | $6.25 | 31,085 |
| 2022-06-06 | $6.28 | $6.28 | $6.05 | $6.12 | $6.12 | 45,525 |
| 2022-06-03 | $6.11 | $6.40 | $6.10 | $6.32 | $6.25 | 47,243 |
| 2022-06-02 | $6.02 | $6.17 | $5.97 | $6.09 | $6.02 | 23,528 |
| 2022-06-01 | $5.99 | $6.04 | $5.89 | $5.98 | $5.91 | 25,555 |
| 2022-05-31 | $5.94 | $6.05 | $5.89 | $5.89 | $5.82 | 11,975 |
| 2022-05-27 | $5.94 | $6.04 | $5.94 | $5.99 | $5.92 | 14,891 |
| 2022-05-26 | $5.88 | $5.94 | $5.85 | $5.92 | $5.85 | 15,161 |
| 2022-05-25 | $5.76 | $5.84 | $5.72 | $5.84 | $5.77 | 16,654 |
| 2022-05-24 | $5.79 | $5.82 | $5.72 | $5.76 | $5.69 | 32,172 |
| 2022-05-23 | $5.64 | $5.86 | $5.64 | $5.76 | $5.69 | 30,906 |
| 2022-05-20 | $5.63 | $5.69 | $5.60 | $5.66 | $5.60 | 17,534 |
| 2022-05-19 | $5.56 | $5.70 | $5.56 | $5.65 | $5.59 | 14,159 |
| 2022-05-18 | $5.66 | $5.70 | $5.60 | $5.61 | $5.55 | 24,472 |
| 2022-05-17 | $5.75 | $5.75 | $5.61 | $5.70 | $5.64 | 45,853 |
| 2022-05-16 | $5.66 | $5.68 | $5.59 | $5.64 | $5.58 | 25,526 |
| 2022-05-13 | $5.66 | $5.81 | $5.48 | $5.66 | $5.60 | 68,997 |
| 2022-05-12 | $5.77 | $5.87 | $5.72 | $5.72 | $5.66 | 34,656 |
| 2022-05-11 | $5.78 | $5.90 | $5.78 | $5.82 | $5.75 | 19,907 |
| 2022-05-10 | $5.89 | $5.99 | $5.66 | $5.85 | $5.78 | 29,666 |
| 2022-05-09 | $5.89 | $6.00 | $5.83 | $5.87 | $5.80 | 54,114 |
| 2022-05-06 | $6.09 | $6.17 | $6.05 | $6.08 | $5.94 | 18,064 |
| 2022-05-05 | $6.16 | $6.26 | $6.09 | $6.12 | $5.98 | 21,320 |
| 2022-05-04 | $6.12 | $6.36 | $6.12 | $6.25 | $6.11 | 11,425 |
| 2022-05-03 | $6.12 | $6.19 | $6.06 | $6.15 | $6.01 | 27,598 |
| 2022-05-02 | $6.33 | $6.57 | $6.05 | $6.11 | $5.97 | 45,602 |
| 2022-04-29 | $6.55 | $6.55 | $6.30 | $6.33 | $6.18 | 21,609 |
| 2022-04-28 | $6.48 | $6.48 | $6.44 | $6.45 | $6.30 | 6,919 |
| 2022-04-27 | $6.43 | $6.51 | $6.40 | $6.47 | $6.32 | 20,292 |
| 2022-04-26 | $6.41 | $6.49 | $6.41 | $6.47 | $6.32 | 21,695 |
| 2022-04-25 | $6.45 | $6.72 | $6.45 | $6.51 | $6.36 | 27,155 |
| 2022-04-22 | $6.72 | $6.72 | $6.52 | $6.54 | $6.39 | 27,065 |
| 2022-04-21 | $6.72 | $6.74 | $6.66 | $6.68 | $6.53 | 9,605 |
| 2022-04-20 | $6.67 | $6.77 | $6.67 | $6.74 | $6.59 | 23,199 |
| 2022-04-19 | $6.73 | $6.76 | $6.70 | $6.73 | $6.58 | 6,300 |
| 2022-04-18 | $6.77 | $6.83 | $6.71 | $6.73 | $6.58 | 16,774 |
| 2022-04-14 | $6.89 | $6.89 | $6.70 | $6.77 | $6.61 | 14,538 |
| 2022-04-13 | $7.07 | $7.07 | $6.83 | $6.88 | $6.72 | 24,333 |
| 2022-04-12 | $7.09 | $7.11 | $6.86 | $6.88 | $6.72 | 16,452 |
| 2022-04-11 | $7.34 | $7.34 | $7.10 | $7.10 | $6.94 | 50,742 |
| 2022-04-08 | $7.24 | $7.35 | $7.21 | $7.28 | $7.11 | 13,275 |
| 2022-04-07 | $7.34 | $7.41 | $7.19 | $7.24 | $7.01 | 17,785 |
| 2022-04-06 | $7.34 | $7.42 | $7.32 | $7.35 | $7.11 | 13,276 |
| 2022-04-05 | $7.42 | $7.42 | $7.27 | $7.32 | $7.08 | 33,576 |
| 2022-04-04 | $7.29 | $7.37 | $7.23 | $7.27 | $7.04 | 25,006 |
| 2022-04-01 | $7.25 | $7.35 | $7.25 | $7.31 | $7.07 | 37,700 |
| 2022-03-31 | $7.19 | $7.35 | $7.15 | $7.27 | $7.04 | 53,287 |
| 2022-03-30 | $7.23 | $7.44 | $7.18 | $7.18 | $6.95 | 16,001 |
| 2022-03-29 | $7.20 | $7.30 | $7.20 | $7.24 | $7.01 | 13,340 |
| 2022-03-28 | $7.19 | $7.25 | $7.07 | $7.10 | $6.87 | 11,703 |
| 2022-03-25 | $7.21 | $7.45 | $6.97 | $7.12 | $6.89 | 28,444 |
| 2022-03-24 | $7.15 | $7.30 | $7.15 | $7.18 | $6.95 | 16,760 |
| 2022-03-23 | $7.32 | $7.32 | $7.17 | $7.22 | $6.99 | 48,979 |
| 2022-03-22 | $7.18 | $7.35 | $7.10 | $7.33 | $7.09 | 23,790 |
| 2022-03-21 | $7.00 | $7.24 | $6.96 | $7.06 | $6.83 | 21,687 |
| 2022-03-18 | $6.81 | $7.15 | $6.76 | $6.94 | $6.72 | 43,296 |
| 2022-03-17 | $6.78 | $6.85 | $6.72 | $6.83 | $6.61 | 10,658 |
| 2022-03-16 | $6.63 | $6.80 | $6.54 | $6.79 | $6.57 | 16,618 |
| 2022-03-15 | $6.36 | $6.69 | $6.20 | $6.63 | $6.42 | 47,124 |
| 2022-03-14 | $6.54 | $6.54 | $6.43 | $6.45 | $6.24 | 15,938 |
| 2022-03-11 | $6.61 | $6.61 | $6.43 | $6.43 | $6.22 | 10,812 |
| 2022-03-10 | $6.60 | $6.85 | $6.45 | $6.51 | $6.30 | 29,856 |
| 2022-03-09 | $6.78 | $6.78 | $6.62 | $6.62 | $6.41 | 9,453 |
| 2022-03-08 | $6.79 | $6.86 | $6.43 | $6.78 | $6.56 | 50,010 |
| 2022-03-07 | $6.81 | $6.92 | $6.65 | $6.79 | $6.57 | 41,065 |
| 2022-03-04 | $6.83 | $7.15 | $6.65 | $6.97 | $6.68 | 81,910 |
| 2022-03-03 | $6.89 | $6.91 | $6.83 | $6.87 | $6.58 | 29,932 |
| 2022-03-02 | $6.94 | $6.96 | $6.85 | $6.88 | $6.59 | 37,738 |
| 2022-03-01 | $7.00 | $7.17 | $6.81 | $6.84 | $6.55 | 45,401 |
| 2022-02-28 | $7.09 | $7.18 | $7.03 | $7.07 | $6.77 | 61,697 |
| 2022-02-25 | $7.32 | $7.33 | $7.07 | $7.21 | $6.91 | 33,875 |
| 2022-02-24 | $7.65 | $7.88 | $7.10 | $7.32 | $7.01 | 113,193 |
| 2022-02-23 | $7.87 | $7.92 | $7.81 | $7.90 | $7.57 | 19,716 |
| 2022-02-22 | $7.93 | $8.00 | $7.74 | $7.85 | $7.52 | 15,649 |
| 2022-02-18 | $7.99 | $8.00 | $7.91 | $7.93 | $7.60 | 28,133 |
| 2022-02-17 | $8.00 | $8.02 | $7.90 | $7.98 | $7.64 | 20,324 |
| 2022-02-16 | $7.94 | $8.01 | $7.86 | $8.01 | $7.67 | 29,707 |
| 2022-02-15 | $7.92 | $7.99 | $7.89 | $7.94 | $7.61 | 7,952 |
| 2022-02-14 | $7.82 | $8.03 | $7.66 | $7.80 | $7.47 | 29,372 |
| 2022-02-11 | $8.01 | $8.14 | $7.75 | $7.81 | $7.48 | 58,913 |
| 2022-02-10 | $7.92 | $8.03 | $7.92 | $7.97 | $7.63 | 10,531 |
| 2022-02-09 | $8.02 | $8.02 | $7.90 | $7.95 | $7.61 | 42,761 |
| 2022-02-08 | $7.93 | $8.02 | $7.90 | $7.95 | $7.61 | 27,614 |
| 2022-02-07 | $8.00 | $8.04 | $7.91 | $8.00 | $7.66 | 13,358 |
| 2022-02-04 | $8.01 | $8.10 | $7.93 | $8.09 | $7.68 | 25,719 |
| 2022-02-03 | $7.98 | $8.06 | $7.85 | $7.92 | $7.52 | 18,102 |
| 2022-02-02 | $8.03 | $8.04 | $7.97 | $8.01 | $7.61 | 24,015 |
| 2022-02-01 | $7.99 | $8.04 | $7.92 | $7.92 | $7.52 | 16,956 |
| 2022-01-31 | $7.84 | $8.16 | $7.84 | $7.98 | $7.58 | 24,152 |
| 2022-01-28 | $7.67 | $7.85 | $7.62 | $7.80 | $7.41 | 17,277 |
| 2022-01-27 | $7.77 | $7.79 | $7.69 | $7.70 | $7.31 | 30,427 |
| 2022-01-26 | $7.59 | $7.73 | $7.59 | $7.61 | $7.23 | 18,764 |
| 2022-01-25 | $7.45 | $7.73 | $7.37 | $7.52 | $7.14 | 30,392 |
| 2022-01-24 | $7.57 | $7.81 | $7.48 | $7.53 | $7.15 | 52,986 |
| 2022-01-21 | $7.82 | $7.89 | $7.70 | $7.71 | $7.32 | 24,768 |
| 2022-01-20 | $7.85 | $7.93 | $7.75 | $7.80 | $7.41 | 17,096 |
| 2022-01-19 | $7.86 | $7.92 | $7.75 | $7.75 | $7.36 | 65,180 |
| 2022-01-18 | $7.90 | $7.94 | $7.74 | $7.82 | $7.43 | 36,468 |
| 2022-01-14 | $7.98 | $7.98 | $7.79 | $7.95 | $7.55 | 45,813 |
| 2022-01-13 | $7.95 | $8.00 | $7.94 | $8.00 | $7.60 | 31,164 |
| 2022-01-12 | $7.89 | $7.96 | $7.89 | $7.93 | $7.53 | 23,585 |
| 2022-01-11 | $7.88 | $7.94 | $7.85 | $7.91 | $7.51 | 42,478 |
| 2022-01-10 | $8.04 | $8.04 | $7.86 | $7.89 | $7.49 | 30,001 |
| 2022-01-07 | $7.75 | $8.06 | $7.71 | $7.89 | $7.49 | 50,264 |
| 2022-01-06 | $8.20 | $8.20 | $7.88 | $7.88 | $7.42 | 40,209 |
| 2022-01-05 | $8.13 | $8.13 | $7.93 | $7.95 | $7.48 | 103,081 |
| 2022-01-04 | $8.02 | $8.02 | $7.94 | $7.96 | $7.49 | 54,233 |
| 2022-01-03 | $7.93 | $8.28 | $7.88 | $7.93 | $7.46 | 99,543 |
| 2021-12-31 | $7.82 | $7.88 | $7.76 | $7.85 | $7.39 | 34,651 |
| 2021-12-30 | $7.67 | $7.80 | $7.67 | $7.80 | $7.34 | 65,375 |
| 2021-12-29 | $7.66 | $7.71 | $7.61 | $7.64 | $7.19 | 72,723 |
| 2021-12-28 | $7.67 | $7.72 | $7.61 | $7.66 | $7.20 | 78,653 |
| 2021-12-27 | $7.72 | $7.79 | $7.67 | $7.67 | $7.22 | 65,826 |
| 2021-12-23 | $7.67 | $7.75 | $7.67 | $7.72 | $7.27 | 31,696 |
| 2021-12-22 | $7.60 | $7.65 | $7.43 | $7.63 | $7.18 | 49,414 |
| 2021-12-21 | $7.55 | $7.62 | $7.53 | $7.57 | $7.12 | 32,148 |
| 2021-12-20 | $7.62 | $7.62 | $7.34 | $7.51 | $7.07 | 71,503 |
| 2021-12-17 | $7.70 | $7.78 | $7.51 | $7.66 | $7.21 | 42,880 |
| 2021-12-16 | $7.70 | $7.70 | $7.64 | $7.65 | $7.20 | 41,092 |
| 2021-12-15 | $7.54 | $7.64 | $7.48 | $7.64 | $7.19 | 52,760 |
| 2021-12-14 | $7.60 | $7.60 | $7.50 | $7.57 | $7.12 | 27,065 |
| 2021-12-13 | $7.58 | $7.63 | $7.50 | $7.57 | $7.12 | 41,068 |
| 2021-12-10 | $7.68 | $7.68 | $7.53 | $7.58 | $7.13 | 33,460 |
| 2021-12-09 | $7.57 | $7.69 | $7.57 | $7.69 | $7.17 | 42,093 |
| 2021-12-08 | $7.58 | $7.65 | $7.58 | $7.61 | $7.10 | 35,177 |
| 2021-12-07 | $7.60 | $7.66 | $7.50 | $7.58 | $7.07 | 88,116 |
| 2021-12-06 | $7.55 | $7.67 | $7.46 | $7.53 | $7.02 | 125,117 |
| 2021-12-03 | $7.62 | $7.66 | $7.54 | $7.56 | $7.05 | 30,593 |
| 2021-12-02 | $7.62 | $7.67 | $7.56 | $7.60 | $7.09 | 39,526 |
| 2021-12-01 | $7.56 | $7.65 | $7.52 | $7.60 | $7.09 | 43,839 |
| 2021-11-30 | $7.60 | $7.66 | $7.43 | $7.52 | $7.01 | 52,000 |
| 2021-11-29 | $7.73 | $7.74 | $7.61 | $7.63 | $7.12 | 51,583 |
| 2021-11-26 | $7.81 | $7.81 | $7.67 | $7.73 | $7.21 | 30,191 |
| 2021-11-24 | $7.69 | $7.82 | $7.69 | $7.80 | $7.27 | 18,760 |
| 2021-11-23 | $7.72 | $7.80 | $7.68 | $7.78 | $7.26 | 75,939 |
| 2021-11-22 | $7.87 | $7.92 | $7.78 | $7.79 | $7.26 | 41,386 |
| 2021-11-19 | $7.98 | $8.05 | $7.84 | $7.87 | $7.34 | 61,661 |
| 2021-11-18 | $7.99 | $8.05 | $7.64 | $8.02 | $7.48 | 29,815 |
| 2021-11-17 | $8.28 | $8.36 | $7.48 | $8.00 | $7.46 | 121,541 |
| 2021-11-16 | $8.32 | $8.36 | $8.27 | $8.32 | $7.76 | 22,083 |
| 2021-11-15 | $8.48 | $8.50 | $8.20 | $8.27 | $7.71 | 81,591 |
| 2021-11-12 | $8.50 | $8.71 | $8.41 | $8.52 | $7.95 | 14,568 |
| 2021-11-11 | $8.56 | $8.58 | $8.48 | $8.51 | $7.94 | 18,374 |
| 2021-11-10 | $8.58 | $8.71 | $8.49 | $8.54 | $7.96 | 25,165 |
| 2021-11-09 | $8.71 | $8.72 | $8.49 | $8.61 | $8.03 | 32,359 |
| 2021-11-08 | $8.60 | $9.00 | $8.51 | $8.63 | $8.05 | 59,477 |
| 2021-11-05 | $8.53 | $8.69 | $8.51 | $8.55 | $7.91 | 37,970 |
| 2021-11-04 | $8.49 | $8.55 | $8.45 | $8.48 | $7.84 | 16,851 |
| 2021-11-03 | $8.43 | $8.50 | $8.43 | $8.46 | $7.83 | 13,004 |
| 2021-11-02 | $8.45 | $8.54 | $8.40 | $8.41 | $7.78 | 27,550 |
| 2021-11-01 | $8.49 | $8.53 | $8.46 | $8.47 | $7.84 | 26,387 |
| 2021-10-29 | $8.45 | $8.51 | $8.43 | $8.49 | $7.85 | 11,013 |
| 2021-10-28 | $8.50 | $8.55 | $8.43 | $8.45 | $7.82 | 18,299 |
| 2021-10-27 | $8.48 | $8.57 | $8.42 | $8.54 | $7.90 | 29,847 |
| 2021-10-26 | $8.47 | $8.48 | $8.42 | $8.46 | $7.83 | 18,045 |
| 2021-10-25 | $8.40 | $8.48 | $8.40 | $8.45 | $7.82 | 30,672 |
| 2021-10-22 | $8.37 | $8.49 | $8.37 | $8.41 | $7.78 | 37,899 |
| 2021-10-21 | $8.37 | $8.39 | $8.31 | $8.34 | $7.72 | 36,905 |
| 2021-10-20 | $8.46 | $8.50 | $8.39 | $8.40 | $7.77 | 15,207 |
| 2021-10-19 | $8.41 | $8.47 | $8.39 | $8.44 | $7.81 | 10,768 |
| 2021-10-18 | $8.33 | $8.47 | $8.33 | $8.41 | $7.78 | 25,634 |
| 2021-10-15 | $8.43 | $8.49 | $8.42 | $8.43 | $7.80 | 13,742 |
| 2021-10-14 | $8.43 | $8.46 | $8.43 | $8.45 | $7.82 | 11,052 |
| 2021-10-13 | $8.36 | $8.42 | $8.31 | $8.37 | $7.74 | 21,914 |
| 2021-10-12 | $8.32 | $8.40 | $8.32 | $8.36 | $7.73 | 14,837 |
| 2021-10-11 | $8.30 | $8.38 | $8.25 | $8.30 | $7.68 | 23,310 |
| 2021-10-08 | $8.40 | $8.46 | $8.24 | $8.28 | $7.66 | 21,657 |
| 2021-10-07 | $8.24 | $8.46 | $8.24 | $8.43 | $7.73 | 62,569 |
| 2021-10-06 | $8.17 | $8.28 | $8.17 | $8.21 | $7.53 | 58,873 |
| 2021-10-05 | $8.24 | $8.24 | $8.19 | $8.20 | $7.52 | 33,350 |
| 2021-10-04 | $8.33 | $8.33 | $7.82 | $8.21 | $7.53 | 82,990 |
| 2021-10-01 | $8.39 | $8.39 | $8.31 | $8.35 | $7.66 | 15,927 |
| 2021-09-30 | $8.40 | $8.46 | $8.33 | $8.39 | $7.70 | 17,504 |
| 2021-09-29 | $8.33 | $8.40 | $8.33 | $8.38 | $7.69 | 32,121 |
| 2021-09-28 | $8.45 | $8.49 | $8.30 | $8.32 | $7.63 | 41,676 |
| 2021-09-27 | $8.48 | $8.50 | $8.45 | $8.47 | $7.77 | 57,601 |
| 2021-09-24 | $8.59 | $8.68 | $8.48 | $8.52 | $7.82 | 58,131 |
| 2021-09-23 | $8.63 | $8.70 | $8.52 | $8.53 | $7.82 | 55,259 |
| 2021-09-22 | $8.66 | $8.73 | $8.66 | $8.66 | $7.94 | 23,507 |
| 2021-09-21 | $8.71 | $8.84 | $8.65 | $8.66 | $7.94 | 96,819 |
| 2021-09-20 | $8.88 | $8.89 | $8.71 | $8.75 | $8.03 | 21,878 |
| 2021-09-17 | $9.00 | $9.01 | $8.90 | $8.93 | $8.19 | 15,981 |
| 2021-09-16 | $9.00 | $9.05 | $8.99 | $9.01 | $8.27 | 14,899 |
| 2021-09-15 | $9.01 | $9.07 | $9.01 | $9.04 | $8.29 | 18,530 |
| 2021-09-14 | $9.02 | $9.14 | $9.01 | $9.03 | $8.28 | 37,283 |
| 2021-09-13 | $9.05 | $9.05 | $8.97 | $9.02 | $8.27 | 15,726 |
| 2021-09-10 | $9.08 | $9.13 | $8.95 | $9.08 | $8.27 | 67,692 |
| 2021-09-09 | $9.12 | $9.17 | $9.11 | $9.16 | $8.34 | 27,274 |
| 2021-09-08 | $9.21 | $9.21 | $9.12 | $9.15 | $8.33 | 21,526 |
| 2021-09-07 | $9.20 | $9.23 | $9.19 | $9.21 | $8.39 | 20,257 |
| 2021-09-03 | $9.23 | $9.24 | $9.21 | $9.24 | $8.41 | 17,928 |
| 2021-09-02 | $9.21 | $9.23 | $9.16 | $9.23 | $8.40 | 20,933 |
| 2021-09-01 | $9.23 | $9.24 | $9.19 | $9.23 | $8.40 | 16,331 |
| 2021-08-31 | $9.25 | $9.25 | $9.17 | $9.22 | $8.39 | 22,027 |
| 2021-08-30 | $9.15 | $9.20 | $9.13 | $9.18 | $8.36 | 17,918 |
| 2021-08-27 | $9.17 | $9.18 | $9.10 | $9.17 | $8.35 | 8,871 |
| 2021-08-26 | $9.22 | $9.24 | $9.12 | $9.16 | $8.34 | 25,729 |
| 2021-08-25 | $9.28 | $9.28 | $9.20 | $9.24 | $8.41 | 7,672 |
| 2021-08-24 | $9.17 | $9.26 | $9.17 | $9.24 | $8.41 | 18,564 |
| 2021-08-23 | $9.15 | $9.18 | $9.13 | $9.15 | $8.33 | 14,382 |
| 2021-08-20 | $9.13 | $9.14 | $9.09 | $9.12 | $8.30 | 13,735 |
| 2021-08-19 | $9.16 | $9.21 | $9.09 | $9.11 | $8.29 | 35,077 |
| 2021-08-18 | $9.21 | $9.23 | $9.21 | $9.21 | $8.38 | 9,211 |
| 2021-08-17 | $9.26 | $9.32 | $9.21 | $9.24 | $8.41 | 28,234 |
| 2021-08-16 | $9.18 | $9.28 | $9.18 | $9.25 | $8.42 | 21,916 |
| 2021-08-13 | $9.23 | $9.23 | $9.19 | $9.21 | $8.38 | 20,866 |
| 2021-08-12 | $9.20 | $9.24 | $9.15 | $9.19 | $8.37 | 23,868 |
| 2021-08-11 | $9.23 | $9.23 | $9.17 | $9.21 | $8.38 | 17,147 |
| 2021-08-10 | $9.28 | $9.37 | $9.21 | $9.23 | $8.40 | 22,395 |
| 2021-08-09 | $9.49 | $9.49 | $9.26 | $9.28 | $8.45 | 34,203 |
| 2021-08-06 | $9.54 | $9.55 | $9.47 | $9.53 | $8.61 | 19,382 |
| 2021-08-05 | $9.56 | $9.56 | $9.43 | $9.50 | $8.58 | 26,670 |
| 2021-08-04 | $9.54 | $9.56 | $9.52 | $9.53 | $8.61 | 11,600 |
| 2021-08-03 | $9.61 | $9.62 | $9.51 | $9.53 | $8.61 | 39,888 |
| 2021-08-02 | $9.52 | $9.60 | $9.42 | $9.58 | $8.66 | 35,347 |
| 2021-07-30 | $9.38 | $9.52 | $9.38 | $9.51 | $8.59 | 24,479 |
| 2021-07-29 | $9.33 | $9.42 | $9.26 | $9.39 | $8.48 | 24,853 |
| 2021-07-28 | $9.24 | $9.28 | $9.20 | $9.27 | $8.37 | 10,458 |
| 2021-07-27 | $9.15 | $9.22 | $9.11 | $9.22 | $8.33 | 29,912 |
| 2021-07-26 | $9.05 | $9.12 | $9.02 | $9.12 | $8.24 | 23,313 |
| 2021-07-23 | $9.03 | $9.08 | $9.03 | $9.04 | $8.17 | 19,485 |
| 2021-07-22 | $9.10 | $9.15 | $9.07 | $9.09 | $8.21 | 24,031 |
| 2021-07-21 | $9.05 | $9.23 | $9.05 | $9.06 | $8.19 | 25,106 |
| 2021-07-20 | $9.09 | $9.11 | $8.98 | $9.05 | $8.18 | 18,005 |
| 2021-07-19 | $9.44 | $9.44 | $9.02 | $9.07 | $8.19 | 48,623 |
| 2021-07-16 | $9.48 | $9.53 | $9.33 | $9.40 | $8.49 | 46,105 |
| 2021-07-15 | $9.61 | $9.63 | $9.53 | $9.57 | $8.58 | 31,937 |
| 2021-07-14 | $9.55 | $9.62 | $9.54 | $9.61 | $8.62 | 21,759 |
| 2021-07-13 | $9.57 | $9.58 | $9.46 | $9.46 | $8.48 | 32,703 |
| 2021-07-12 | $9.60 | $9.66 | $9.56 | $9.57 | $8.58 | 22,682 |
| 2021-07-09 | $9.40 | $9.59 | $9.40 | $9.55 | $8.56 | 19,996 |
| 2021-07-08 | $9.52 | $9.56 | $9.33 | $9.35 | $8.38 | 59,378 |
| 2021-07-07 | $9.65 | $9.68 | $9.55 | $9.62 | $8.63 | 29,537 |
| 2021-07-06 | $9.59 | $9.66 | $9.37 | $9.61 | $8.62 | 40,068 |
| 2021-07-02 | $9.58 | $9.68 | $9.49 | $9.68 | $8.68 | 102,837 |
| 2021-07-01 | $9.50 | $9.54 | $9.46 | $9.52 | $8.54 | 54,127 |
| 2021-06-30 | $9.45 | $9.48 | $9.44 | $9.47 | $8.49 | 80,600 |
| 2021-06-29 | $9.40 | $9.45 | $9.37 | $9.45 | $8.47 | 31,363 |
| 2021-06-28 | $9.34 | $9.37 | $9.29 | $9.37 | $8.40 | 30,322 |
| 2021-06-25 | $9.31 | $9.37 | $9.23 | $9.36 | $8.39 | 43,378 |
| 2021-06-24 | $9.18 | $9.27 | $9.09 | $9.27 | $8.31 | 36,890 |
| 2021-06-23 | $9.07 | $9.09 | $9.04 | $9.07 | $8.13 | 22,961 |
| 2021-06-22 | $9.02 | $9.07 | $9.00 | $9.07 | $8.13 | 31,833 |
| 2021-06-21 | $8.97 | $9.04 | $8.97 | $9.04 | $8.10 | 27,520 |
| 2021-06-18 | $8.95 | $9.00 | $8.92 | $8.97 | $8.04 | 42,709 |
| 2021-06-17 | $9.04 | $9.11 | $8.97 | $8.99 | $8.06 | 47,653 |
| 2021-06-16 | $9.11 | $9.13 | $9.05 | $9.05 | $8.12 | 36,624 |
| 2021-06-15 | $9.09 | $9.12 | $9.05 | $9.11 | $8.17 | 17,125 |
| 2021-06-14 | $9.10 | $9.14 | $9.04 | $9.09 | $8.15 | 29,152 |
| 2021-06-11 | $9.16 | $9.16 | $9.06 | $9.10 | $8.16 | 24,858 |
| 2021-06-10 | $9.18 | $9.20 | $9.14 | $9.16 | $8.15 | 46,789 |
| 2021-06-09 | $9.15 | $9.19 | $9.11 | $9.19 | $8.18 | 44,494 |
| 2021-06-08 | $9.17 | $9.17 | $9.09 | $9.14 | $8.13 | 44,651 |
| 2021-06-07 | $9.00 | $9.09 | $8.98 | $9.09 | $8.09 | 46,596 |
| 2021-06-04 | $8.99 | $9.00 | $8.92 | $8.98 | $7.99 | 20,952 |
| 2021-06-03 | $8.91 | $9.00 | $8.88 | $8.95 | $7.96 | 40,483 |
| 2021-06-02 | $8.92 | $8.96 | $8.87 | $8.90 | $7.92 | 29,017 |
| 2021-06-01 | $8.90 | $8.92 | $8.85 | $8.88 | $7.90 | 38,199 |
| 2021-05-28 | $8.85 | $8.86 | $8.80 | $8.86 | $7.88 | 18,934 |
| 2021-05-27 | $8.81 | $8.85 | $8.79 | $8.84 | $7.87 | 24,483 |
| 2021-05-26 | $8.77 | $8.77 | $8.73 | $8.77 | $7.80 | 15,921 |
| 2021-05-25 | $8.71 | $8.73 | $8.70 | $8.70 | $7.74 | 20,005 |
| 2021-05-24 | $8.65 | $8.76 | $8.65 | $8.69 | $7.73 | 25,463 |
| 2021-05-21 | $8.68 | $8.70 | $8.62 | $8.67 | $7.71 | 29,274 |
| 2021-05-20 | $8.59 | $8.64 | $8.59 | $8.64 | $7.69 | 20,578 |
| 2021-05-19 | $8.63 | $8.63 | $8.50 | $8.56 | $7.62 | 38,193 |
| 2021-05-18 | $8.53 | $8.61 | $8.35 | $8.60 | $7.65 | 68,135 |
| 2021-05-17 | $8.65 | $8.68 | $8.26 | $8.48 | $7.55 | 88,334 |
| 2021-05-14 | $8.69 | $8.71 | $8.59 | $8.61 | $7.66 | 27,058 |
| 2021-05-13 | $8.68 | $8.81 | $8.68 | $8.70 | $7.68 | 46,209 |
| 2021-05-12 | $8.91 | $8.93 | $8.65 | $8.67 | $7.65 | 49,012 |
| 2021-05-11 | $8.89 | $8.93 | $8.85 | $8.88 | $7.84 | 31,357 |
| 2021-05-10 | $8.86 | $8.89 | $8.84 | $8.89 | $7.85 | 41,113 |
| 2021-05-07 | $8.89 | $8.90 | $8.85 | $8.85 | $7.81 | 37,139 |
| 2021-05-06 | $8.84 | $8.90 | $8.82 | $8.88 | $7.84 | 22,451 |
| 2021-05-05 | $8.78 | $8.86 | $8.78 | $8.83 | $7.79 | 16,073 |
| 2021-05-04 | $8.71 | $8.77 | $8.69 | $8.75 | $7.72 | 65,779 |
| 2021-05-03 | $8.66 | $8.71 | $8.57 | $8.70 | $7.68 | 69,422 |
| 2021-04-30 | $8.52 | $8.62 | $8.51 | $8.59 | $7.58 | 42,829 |
| 2021-04-29 | $8.63 | $8.64 | $8.47 | $8.54 | $7.54 | 102,114 |
| 2021-04-28 | $8.64 | $8.66 | $8.60 | $8.62 | $7.61 | 23,318 |
| 2021-04-27 | $8.67 | $8.74 | $8.61 | $8.64 | $7.63 | 24,235 |
| 2021-04-26 | $8.77 | $8.78 | $8.63 | $8.67 | $7.65 | 68,261 |
| 2021-04-23 | $9.00 | $9.00 | $8.76 | $8.78 | $7.75 | 85,604 |
| 2021-04-22 | $9.08 | $9.08 | $8.80 | $8.98 | $7.93 | 103,002 |
| 2021-04-21 | $9.18 | $9.21 | $9.12 | $9.16 | $8.09 | 53,890 |
| 2021-04-20 | $9.18 | $9.18 | $9.07 | $9.14 | $8.07 | 23,027 |
| 2021-04-19 | $9.14 | $9.20 | $9.10 | $9.18 | $8.10 | 22,363 |
| 2021-04-16 | $9.23 | $9.23 | $9.08 | $9.14 | $8.07 | 48,061 |
| 2021-04-15 | $9.17 | $9.23 | $9.15 | $9.23 | $8.08 | 53,040 |
| 2021-04-14 | $9.13 | $9.19 | $9.11 | $9.14 | $8.00 | 38,815 |
| 2021-04-13 | $9.05 | $9.17 | $9.05 | $9.14 | $8.00 | 27,974 |
| 2021-04-12 | $9.09 | $9.13 | $9.03 | $9.06 | $7.93 | 34,059 |
| 2021-04-09 | $9.01 | $9.07 | $9.01 | $9.07 | $7.94 | 26,581 |
| 2021-04-08 | $9.17 | $9.17 | $9.00 | $9.05 | $7.92 | 52,508 |
| 2021-04-07 | $9.15 | $9.19 | $9.10 | $9.10 | $7.96 | 20,131 |
| 2021-04-06 | $9.21 | $9.22 | $9.09 | $9.14 | $8.00 | 37,264 |
| 2021-04-05 | $9.16 | $9.22 | $9.14 | $9.19 | $8.04 | 24,770 |
| 2021-04-01 | $9.12 | $9.17 | $9.09 | $9.14 | $8.00 | 18,374 |
| 2021-03-31 | $9.03 | $9.12 | $9.02 | $9.08 | $7.95 | 17,861 |
| 2021-03-30 | $9.05 | $9.14 | $9.01 | $9.05 | $7.92 | 16,668 |
| 2021-03-29 | $9.15 | $9.15 | $9.05 | $9.07 | $7.94 | 26,439 |
| 2021-03-26 | $9.12 | $9.17 | $9.10 | $9.12 | $7.98 | 23,671 |
| 2021-03-25 | $9.17 | $9.17 | $9.05 | $9.12 | $7.98 | 26,623 |
| 2021-03-24 | $9.06 | $9.14 | $9.06 | $9.09 | $7.95 | 18,772 |
| 2021-03-23 | $9.06 | $9.11 | $9.05 | $9.05 | $7.92 | 18,455 |
| 2021-03-22 | $9.11 | $9.18 | $9.10 | $9.13 | $7.99 | 17,097 |
| 2021-03-19 | $9.10 | $9.11 | $9.02 | $9.11 | $7.97 | 20,277 |
| 2021-03-18 | $9.15 | $9.19 | $9.01 | $9.03 | $7.90 | 22,700 |
| 2021-03-17 | $9.12 | $9.20 | $9.10 | $9.16 | $8.02 | 23,258 |
| 2021-03-16 | $9.10 | $9.21 | $9.07 | $9.11 | $7.97 | 26,736 |
| 2021-03-15 | $8.97 | $9.10 | $8.97 | $9.07 | $7.94 | 17,121 |
| 2021-03-12 | $9.17 | $9.17 | $8.96 | $8.96 | $7.84 | 39,303 |
| 2021-03-11 | $9.12 | $9.17 | $9.10 | $9.17 | $7.95 | 36,697 |
| 2021-03-10 | $9.17 | $9.17 | $9.03 | $9.04 | $7.84 | 26,960 |
| 2021-03-09 | $9.11 | $9.14 | $9.06 | $9.08 | $7.88 | 21,102 |
| 2021-03-08 | $9.03 | $9.12 | $8.96 | $8.99 | $7.80 | 44,623 |
| 2021-03-05 | $9.10 | $9.12 | $8.97 | $9.05 | $7.85 | 38,542 |
| 2021-03-04 | $9.15 | $9.26 | $9.03 | $9.07 | $7.87 | 29,172 |
| 2021-03-03 | $9.19 | $9.23 | $9.16 | $9.21 | $7.99 | 67,937 |
| 2021-03-02 | $9.06 | $9.19 | $9.06 | $9.13 | $7.92 | 14,663 |
| 2021-03-01 | $8.86 | $9.17 | $8.86 | $9.04 | $7.84 | 44,088 |
| 2021-02-26 | $8.75 | $8.94 | $8.48 | $8.85 | $7.68 | 86,437 |
| 2021-02-25 | $9.18 | $9.32 | $8.87 | $8.87 | $7.69 | 70,630 |
| 2021-02-24 | $9.07 | $9.23 | $9.07 | $9.21 | $7.99 | 36,182 |
| 2021-02-23 | $9.13 | $9.16 | $9.02 | $9.08 | $7.88 | 32,675 |
| 2021-02-22 | $9.19 | $9.19 | $9.12 | $9.16 | $7.94 | 42,020 |
| 2021-02-19 | $9.11 | $9.33 | $9.10 | $9.27 | $8.04 | 17,640 |
| 2021-02-18 | $9.20 | $9.25 | $9.05 | $9.07 | $7.87 | 30,018 |
| 2021-02-17 | $9.22 | $9.25 | $9.11 | $9.20 | $7.98 | 26,262 |
| 2021-02-16 | $9.28 | $9.39 | $9.25 | $9.34 | $8.10 | 39,615 |
| 2021-02-12 | $9.16 | $9.32 | $9.16 | $9.25 | $8.02 | 21,862 |
| 2021-02-11 | $9.29 | $9.30 | $9.11 | $9.11 | $7.90 | 40,649 |
| 2021-02-10 | $9.40 | $9.49 | $9.34 | $9.35 | $8.04 | 76,206 |
| 2021-02-09 | $9.34 | $9.39 | $9.21 | $9.26 | $7.96 | 50,725 |
| 2021-02-08 | $9.32 | $9.46 | $9.32 | $9.36 | $8.05 | 73,919 |
| 2021-02-05 | $9.35 | $9.39 | $9.23 | $9.34 | $8.03 | 49,426 |
| 2021-02-04 | $9.37 | $9.37 | $9.23 | $9.27 | $7.97 | 54,838 |
| 2021-02-03 | $9.12 | $9.34 | $9.12 | $9.30 | $8.00 | 43,931 |
| 2021-02-02 | $8.95 | $9.51 | $8.93 | $9.09 | $7.82 | 112,612 |
| 2021-02-01 | $8.86 | $9.01 | $8.81 | $8.91 | $7.66 | 48,040 |
| 2021-01-29 | $8.79 | $8.87 | $8.55 | $8.81 | $7.57 | 60,583 |
| 2021-01-28 | $8.85 | $8.85 | $8.70 | $8.79 | $7.56 | 38,143 |
| 2021-01-27 | $8.90 | $8.90 | $8.61 | $8.76 | $7.53 | 49,147 |
| 2021-01-26 | $8.85 | $8.98 | $8.83 | $8.90 | $7.65 | 47,006 |
| 2021-01-25 | $8.70 | $8.84 | $8.64 | $8.83 | $7.59 | 34,858 |
| 2021-01-22 | $8.89 | $8.91 | $8.64 | $8.67 | $7.45 | 72,117 |
| 2021-01-21 | $8.98 | $9.10 | $8.88 | $8.89 | $7.64 | 45,051 |
| 2021-01-20 | $9.10 | $9.21 | $8.74 | $8.93 | $7.68 | 86,810 |
| 2021-01-19 | $9.25 | $9.25 | $9.07 | $9.09 | $7.82 | 82,806 |
| 2021-01-15 | $9.28 | $9.30 | $9.19 | $9.25 | $7.95 | 21,580 |
| 2021-01-14 | $9.28 | $9.32 | $9.18 | $9.27 | $7.97 | 64,398 |
| 2021-01-13 | $9.36 | $9.43 | $9.34 | $9.37 | $7.99 | 49,460 |
| 2021-01-12 | $9.44 | $9.44 | $9.33 | $9.39 | $8.00 | 33,020 |
| 2021-01-11 | $9.43 | $9.45 | $9.26 | $9.36 | $7.98 | 56,083 |
| 2021-01-08 | $9.40 | $9.47 | $9.32 | $9.41 | $8.02 | 38,734 |
| 2021-01-07 | $9.32 | $9.39 | $9.25 | $9.35 | $7.97 | 31,575 |
| 2021-01-06 | $9.14 | $9.25 | $9.12 | $9.19 | $7.83 | 61,990 |
| 2021-01-05 | $8.96 | $9.22 | $8.96 | $9.13 | $7.78 | 59,442 |
| 2021-01-04 | $9.14 | $9.22 | $8.60 | $8.93 | $7.61 | 95,095 |
| 2020-12-31 | $9.16 | $9.25 | $8.89 | $9.11 | $7.77 | 53,067 |
| 2020-12-30 | $8.99 | $9.19 | $8.98 | $9.08 | $7.74 | 90,665 |
| 2020-12-29 | $8.95 | $9.00 | $8.90 | $8.98 | $7.65 | 35,116 |
| 2020-12-28 | $8.89 | $8.95 | $8.80 | $8.91 | $7.59 | 37,308 |
| 2020-12-24 | $8.98 | $9.04 | $8.78 | $8.92 | $7.60 | 28,740 |
| 2020-12-23 | $9.06 | $9.17 | $8.82 | $8.82 | $7.52 | 30,095 |
| 2020-12-22 | $8.99 | $9.15 | $8.95 | $9.04 | $7.71 | 35,518 |
| 2020-12-21 | $9.24 | $9.30 | $8.77 | $8.90 | $7.59 | 176,947 |
| 2020-12-18 | $9.40 | $9.46 | $9.30 | $9.31 | $7.94 | 69,459 |
| 2020-12-17 | $9.48 | $9.48 | $9.27 | $9.35 | $7.97 | 112,300 |
| 2020-12-16 | $9.30 | $9.57 | $9.22 | $9.56 | $8.08 | 133,966 |
| 2020-12-15 | $9.02 | $9.23 | $8.87 | $9.19 | $7.77 | 62,544 |
| 2020-12-14 | $8.79 | $9.00 | $8.79 | $9.00 | $7.61 | 77,126 |
| 2020-12-11 | $8.90 | $8.98 | $8.69 | $8.74 | $7.39 | 87,870 |
| 2020-12-10 | $8.78 | $8.88 | $8.71 | $8.84 | $7.47 | 45,164 |
| 2020-12-09 | $8.76 | $8.85 | $8.71 | $8.77 | $7.41 | 71,884 |
| 2020-12-08 | $8.71 | $8.78 | $8.63 | $8.72 | $7.37 | 61,375 |
| 2020-12-07 | $8.63 | $8.77 | $8.62 | $8.65 | $7.31 | 61,937 |
| 2020-12-04 | $8.54 | $8.63 | $8.50 | $8.59 | $7.26 | 56,513 |
| 2020-12-03 | $8.51 | $8.63 | $8.43 | $8.50 | $7.18 | 72,932 |
| 2020-12-02 | $8.60 | $8.60 | $8.23 | $8.45 | $7.14 | 144,471 |
| 2020-12-01 | $8.53 | $8.60 | $8.44 | $8.59 | $7.26 | 73,705 |
| 2020-11-30 | $8.56 | $9.01 | $8.33 | $8.52 | $7.20 | 67,709 |
| 2020-11-27 | $8.44 | $8.58 | $8.44 | $8.56 | $7.23 | 11,547 |
| 2020-11-25 | $8.28 | $8.42 | $8.27 | $8.42 | $7.12 | 31,817 |
| 2020-11-24 | $8.15 | $8.29 | $8.08 | $8.23 | $6.96 | 36,458 |
| 2020-11-23 | $8.07 | $8.13 | $8.01 | $8.11 | $6.85 | 32,286 |
| 2020-11-20 | $7.96 | $8.06 | $7.93 | $8.06 | $6.81 | 38,920 |
| 2020-11-19 | $7.89 | $7.94 | $7.87 | $7.92 | $6.69 | 33,950 |
| 2020-11-18 | $7.81 | $7.93 | $7.81 | $7.83 | $6.62 | 63,447 |
| 2020-11-17 | $7.77 | $7.84 | $7.71 | $7.82 | $6.61 | 43,239 |
| 2020-11-16 | $7.76 | $7.79 | $7.72 | $7.73 | $6.53 | 51,268 |
| 2020-11-13 | $7.73 | $7.73 | $7.64 | $7.67 | $6.48 | 29,024 |
| 2020-11-12 | $7.70 | $7.70 | $7.56 | $7.61 | $6.43 | 47,821 |
| 2020-11-11 | $7.74 | $7.74 | $7.65 | $7.68 | $6.49 | 41,192 |
| 2020-11-10 | $7.73 | $7.76 | $7.66 | $7.70 | $6.51 | 35,729 |
| 2020-11-09 | $7.64 | $7.73 | $7.64 | $7.69 | $6.50 | 136,788 |
| 2020-11-06 | $7.33 | $7.50 | $7.31 | $7.50 | $6.34 | 54,711 |
| 2020-11-05 | $7.27 | $7.35 | $7.26 | $7.33 | $6.20 | 62,731 |
| 2020-11-04 | $7.18 | $7.38 | $7.16 | $7.31 | $6.11 | 44,004 |
| 2020-11-03 | $7.09 | $7.16 | $7.08 | $7.16 | $5.99 | 27,040 |
| 2020-11-02 | $7.00 | $7.06 | $6.99 | $7.03 | $5.88 | 48,997 |
| 2020-10-30 | $6.98 | $7.00 | $6.94 | $6.98 | $5.84 | 37,867 |
| 2020-10-29 | $7.06 | $7.06 | $6.96 | $6.98 | $5.84 | 31,452 |
| 2020-10-28 | $6.97 | $7.08 | $6.78 | $6.96 | $5.82 | 68,201 |
| 2020-10-27 | $7.17 | $7.17 | $7.09 | $7.09 | $5.93 | 53,074 |
| 2020-10-26 | $7.10 | $7.16 | $7.10 | $7.11 | $5.94 | 27,373 |
| 2020-10-23 | $7.15 | $7.20 | $7.11 | $7.13 | $5.96 | 59,049 |
| 2020-10-22 | $7.17 | $7.21 | $7.16 | $7.17 | $5.99 | 51,605 |
| 2020-10-21 | $7.20 | $7.21 | $7.15 | $7.21 | $6.03 | 27,735 |
| 2020-10-20 | $7.19 | $7.21 | $7.17 | $7.20 | $6.02 | 35,543 |
| 2020-10-19 | $7.31 | $7.33 | $7.15 | $7.15 | $5.98 | 50,304 |
| 2020-10-16 | $7.31 | $7.38 | $7.23 | $7.23 | $6.04 | 44,619 |
| 2020-10-15 | $7.40 | $7.44 | $7.40 | $7.40 | $6.12 | 40,551 |
| 2020-10-14 | $7.47 | $7.50 | $7.42 | $7.45 | $6.16 | 36,185 |
| 2020-10-13 | $7.50 | $7.52 | $7.39 | $7.46 | $6.17 | 67,720 |
| 2020-10-12 | $7.54 | $7.59 | $7.45 | $7.48 | $6.19 | 39,099 |
| 2020-10-09 | $7.35 | $7.44 | $7.35 | $7.43 | $6.14 | 43,072 |
| 2020-10-08 | $7.27 | $7.37 | $7.27 | $7.33 | $6.06 | 26,183 |
| 2020-10-07 | $7.22 | $7.32 | $7.20 | $7.26 | $6.00 | 41,705 |
| 2020-10-06 | $7.11 | $7.27 | $7.11 | $7.19 | $5.95 | 22,307 |
| 2020-10-05 | $7.15 | $7.19 | $7.11 | $7.17 | $5.93 | 28,712 |
| 2020-10-02 | $7.06 | $7.18 | $7.06 | $7.11 | $5.88 | 21,509 |
| 2020-10-01 | $7.10 | $7.19 | $7.10 | $7.15 | $5.91 | 51,011 |
| 2020-09-30 | $7.15 | $7.19 | $7.05 | $7.05 | $5.83 | 141,569 |
| 2020-09-29 | $7.18 | $7.22 | $7.13 | $7.15 | $5.91 | 54,769 |
| 2020-09-28 | $7.14 | $7.21 | $7.12 | $7.18 | $5.94 | 62,674 |
| 2020-09-25 | $7.18 | $7.21 | $7.08 | $7.14 | $5.90 | 50,689 |
| 2020-09-24 | $7.21 | $7.25 | $7.10 | $7.14 | $5.90 | 59,363 |
| 2020-09-23 | $7.36 | $7.40 | $7.21 | $7.21 | $5.96 | 66,109 |
| 2020-09-22 | $7.53 | $7.59 | $7.34 | $7.41 | $6.13 | 42,263 |
| 2020-09-21 | $7.69 | $7.71 | $7.52 | $7.56 | $6.25 | 64,524 |
| 2020-09-18 | $7.81 | $7.85 | $7.72 | $7.76 | $6.42 | 34,062 |
| 2020-09-17 | $7.67 | $7.93 | $7.67 | $7.83 | $6.47 | 30,461 |
| 2020-09-16 | $7.89 | $7.95 | $7.70 | $7.78 | $6.43 | 46,213 |
| 2020-09-15 | $7.85 | $7.96 | $7.85 | $7.87 | $6.51 | 32,743 |
| 2020-09-14 | $7.84 | $7.87 | $7.79 | $7.85 | $6.49 | 49,081 |
| 2020-09-11 | $7.80 | $7.87 | $7.78 | $7.82 | $6.47 | 55,197 |
| 2020-09-10 | $8.07 | $8.09 | $7.87 | $7.87 | $6.44 | 78,294 |
| 2020-09-09 | $8.07 | $8.10 | $7.96 | $8.09 | $6.62 | 56,439 |
| 2020-09-08 | $7.93 | $7.97 | $7.89 | $7.96 | $6.52 | 36,954 |
| 2020-09-04 | $7.99 | $8.05 | $7.86 | $8.04 | $6.58 | 32,444 |
| 2020-09-03 | $8.10 | $8.13 | $7.94 | $8.02 | $6.56 | 45,609 |
| 2020-09-02 | $8.15 | $8.17 | $8.08 | $8.10 | $6.63 | 59,907 |
| 2020-09-01 | $7.97 | $8.12 | $7.91 | $8.10 | $6.63 | 36,194 |
| 2020-08-31 | $8.00 | $8.00 | $7.83 | $7.95 | $6.51 | 64,410 |
| 2020-08-28 | $7.91 | $7.97 | $7.86 | $7.97 | $6.52 | 41,546 |
| 2020-08-27 | $7.91 | $7.92 | $7.81 | $7.84 | $6.42 | 37,186 |
| 2020-08-26 | $7.86 | $7.87 | $7.81 | $7.83 | $6.41 | 40,512 |
| 2020-08-25 | $7.78 | $7.80 | $7.73 | $7.77 | $6.36 | 15,429 |
| 2020-08-24 | $7.76 | $7.97 | $7.73 | $7.77 | $6.36 | 29,058 |
| 2020-08-21 | $7.80 | $7.83 | $7.68 | $7.71 | $6.31 | 55,762 |
| 2020-08-20 | $7.80 | $7.84 | $7.78 | $7.84 | $6.42 | 23,829 |
| 2020-08-19 | $7.90 | $7.94 | $7.76 | $7.82 | $6.40 | 30,897 |
| 2020-08-18 | $7.96 | $8.01 | $7.86 | $7.91 | $6.47 | 52,195 |
| 2020-08-17 | $7.99 | $7.99 | $7.92 | $7.94 | $6.50 | 24,328 |
| 2020-08-14 | $8.00 | $8.00 | $7.96 | $7.96 | $6.52 | 17,678 |
| 2020-08-13 | $8.06 | $8.08 | $8.01 | $8.02 | $6.50 | 37,765 |
| 2020-08-12 | $8.09 | $8.09 | $8.01 | $8.06 | $6.53 | 33,648 |
| 2020-08-11 | $8.05 | $8.12 | $7.98 | $8.00 | $6.48 | 42,128 |
| 2020-08-10 | $7.95 | $8.01 | $7.94 | $8.01 | $6.49 | 18,600 |
| 2020-08-07 | $8.03 | $8.04 | $7.94 | $7.95 | $6.44 | 33,518 |
| 2020-08-06 | $8.02 | $8.04 | $7.98 | $8.01 | $6.49 | 31,523 |
| 2020-08-05 | $7.99 | $8.03 | $7.97 | $8.02 | $6.50 | 43,196 |
| 2020-08-04 | $7.87 | $7.95 | $7.87 | $7.94 | $6.43 | 32,318 |
| 2020-08-03 | $7.80 | $7.92 | $7.80 | $7.90 | $6.40 | 40,145 |
| 2020-07-31 | $7.76 | $7.80 | $7.75 | $7.78 | $6.31 | 40,708 |
| 2020-07-30 | $7.78 | $7.79 | $7.72 | $7.75 | $6.28 | 21,589 |
| 2020-07-29 | $7.73 | $7.80 | $7.70 | $7.78 | $6.30 | 29,415 |
| 2020-07-28 | $7.71 | $7.73 | $7.59 | $7.72 | $6.26 | 35,975 |
| 2020-07-27 | $7.73 | $7.74 | $7.68 | $7.72 | $6.25 | 15,805 |
| 2020-07-24 | $7.62 | $7.72 | $7.56 | $7.70 | $6.24 | 27,843 |
| 2020-07-23 | $7.60 | $7.61 | $7.54 | $7.60 | $6.16 | 9,125 |
| 2020-07-22 | $7.54 | $7.60 | $7.54 | $7.60 | $6.16 | 12,340 |
| 2020-07-21 | $7.49 | $7.58 | $7.49 | $7.55 | $6.12 | 47,222 |
| 2020-07-20 | $7.47 | $7.56 | $7.46 | $7.49 | $6.07 | 48,106 |
| 2020-07-17 | $7.64 | $7.64 | $7.53 | $7.57 | $6.13 | 14,816 |
| 2020-07-16 | $7.61 | $7.66 | $7.60 | $7.64 | $6.13 | 19,981 |
| 2020-07-15 | $7.58 | $7.63 | $7.57 | $7.61 | $6.10 | 23,388 |
| 2020-07-14 | $7.58 | $7.62 | $7.54 | $7.58 | $6.08 | 34,801 |
| 2020-07-13 | $7.57 | $7.68 | $7.56 | $7.58 | $6.08 | 42,381 |
| 2020-07-10 | $7.40 | $7.55 | $7.40 | $7.55 | $6.05 | 48,980 |
| 2020-07-09 | $7.55 | $7.60 | $7.40 | $7.44 | $5.97 | 45,713 |
| 2020-07-08 | $7.51 | $7.62 | $7.49 | $7.53 | $6.04 | 27,705 |
| 2020-07-07 | $7.69 | $7.69 | $7.44 | $7.51 | $6.02 | 61,309 |
| 2020-07-06 | $7.64 | $7.69 | $7.53 | $7.65 | $6.13 | 57,892 |
| 2020-07-02 | $7.59 | $7.64 | $7.57 | $7.58 | $6.08 | 42,958 |
| 2020-07-01 | $7.59 | $7.64 | $7.56 | $7.57 | $6.07 | 30,310 |
| 2020-06-30 | $7.60 | $7.64 | $7.53 | $7.64 | $6.13 | 25,633 |
| 2020-06-29 | $7.48 | $7.61 | $7.44 | $7.59 | $6.08 | 51,458 |
| 2020-06-26 | $7.70 | $7.70 | $7.47 | $7.49 | $6.01 | 49,526 |
| 2020-06-25 | $7.66 | $7.74 | $7.58 | $7.74 | $6.21 | 18,788 |
| 2020-06-24 | $7.68 | $7.68 | $7.46 | $7.66 | $6.14 | 37,351 |
| 2020-06-23 | $7.58 | $7.76 | $7.58 | $7.66 | $6.14 | 26,790 |
| 2020-06-22 | $7.67 | $7.67 | $7.44 | $7.66 | $6.14 | 39,318 |
| 2020-06-19 | $7.54 | $7.65 | $7.54 | $7.57 | $6.07 | 23,185 |
| 2020-06-18 | $7.47 | $7.58 | $7.43 | $7.53 | $6.04 | 20,298 |
| 2020-06-17 | $7.80 | $7.80 | $7.35 | $7.51 | $6.02 | 35,245 |
| 2020-06-16 | $7.66 | $7.80 | $7.60 | $7.63 | $6.12 | 34,016 |
| 2020-06-15 | $7.30 | $7.62 | $7.17 | $7.55 | $6.05 | 38,162 |
| 2020-06-12 | $7.43 | $7.76 | $7.43 | $7.55 | $6.05 | 39,868 |
| 2020-06-11 | $7.83 | $7.83 | $7.25 | $7.40 | $5.87 | 75,504 |
| 2020-06-10 | $8.04 | $8.09 | $7.92 | $8.05 | $6.39 | 29,176 |
| 2020-06-09 | $8.07 | $8.11 | $7.90 | $8.04 | $6.38 | 37,683 |
| 2020-06-08 | $8.14 | $8.30 | $8.07 | $8.16 | $6.48 | 61,383 |
| 2020-06-05 | $8.15 | $8.26 | $8.07 | $8.14 | $6.46 | 39,846 |
| 2020-06-04 | $7.89 | $8.09 | $7.89 | $8.00 | $6.35 | 24,303 |
| 2020-06-03 | $7.78 | $8.02 | $7.78 | $7.91 | $6.28 | 34,639 |
| 2020-06-02 | $7.42 | $7.78 | $7.39 | $7.72 | $6.13 | 73,571 |
| 2020-06-01 | $7.21 | $7.46 | $7.21 | $7.36 | $5.84 | 76,719 |
| 2020-05-29 | $7.44 | $7.46 | $7.35 | $7.38 | $5.86 | 27,953 |
| 2020-05-28 | $7.38 | $7.47 | $7.31 | $7.42 | $5.89 | 25,440 |
| 2020-05-27 | $7.35 | $7.47 | $7.30 | $7.47 | $5.93 | 24,023 |
| 2020-05-26 | $7.10 | $7.30 | $7.10 | $7.26 | $5.76 | 69,935 |
| 2020-05-22 | $6.92 | $7.08 | $6.90 | $7.05 | $5.59 | 23,526 |
| 2020-05-21 | $6.93 | $6.96 | $6.70 | $6.94 | $5.51 | 41,119 |
| 2020-05-20 | $6.76 | $6.95 | $6.76 | $6.87 | $5.45 | 37,729 |
| 2020-05-19 | $6.70 | $6.75 | $6.65 | $6.69 | $5.31 | 21,817 |
| 2020-05-18 | $6.57 | $6.72 | $6.57 | $6.61 | $5.25 | 55,722 |
| 2020-05-15 | $6.50 | $6.61 | $6.32 | $6.38 | $5.06 | 46,521 |
| 2020-05-14 | $6.47 | $6.65 | $6.24 | $6.57 | $5.21 | 55,014 |
| 2020-05-13 | $6.96 | $6.96 | $6.68 | $6.82 | $5.35 | 30,957 |
| 2020-05-12 | $6.87 | $6.99 | $6.82 | $6.95 | $5.45 | 37,105 |
| 2020-05-11 | $6.90 | $6.92 | $6.82 | $6.85 | $5.37 | 17,154 |
| 2020-05-08 | $6.73 | $6.91 | $6.70 | $6.87 | $5.39 | 39,971 |
| 2020-05-07 | $6.60 | $6.68 | $6.60 | $6.67 | $5.23 | 36,507 |
| 2020-05-06 | $6.83 | $6.86 | $6.57 | $6.57 | $5.15 | 74,737 |
| 2020-05-05 | $6.88 | $6.97 | $6.83 | $6.88 | $5.39 | 67,164 |
| 2020-05-04 | $6.51 | $6.80 | $6.49 | $6.78 | $5.32 | 97,875 |
| 2020-05-01 | $6.20 | $6.74 | $6.20 | $6.50 | $5.10 | 54,025 |
| 2020-04-30 | $6.44 | $6.78 | $6.29 | $6.36 | $4.99 | 126,143 |
| 2020-04-29 | $5.97 | $6.46 | $5.94 | $6.29 | $4.93 | 108,637 |
| 2020-04-28 | $5.86 | $5.96 | $5.86 | $5.88 | $4.61 | 51,744 |
| 2020-04-27 | $5.88 | $5.97 | $5.75 | $5.96 | $4.67 | 172,716 |
| 2020-04-24 | $6.10 | $6.10 | $5.85 | $5.91 | $4.63 | 181,880 |
| 2020-04-23 | $6.45 | $6.45 | $5.96 | $6.11 | $4.79 | 235,173 |
| 2020-04-22 | $6.68 | $6.85 | $6.68 | $6.76 | $5.30 | 64,373 |
| 2020-04-21 | $6.88 | $6.88 | $6.60 | $6.75 | $5.29 | 86,864 |
| 2020-04-20 | $6.95 | $7.13 | $6.89 | $6.99 | $5.48 | 86,307 |
| 2020-04-17 | $7.00 | $7.15 | $6.92 | $7.00 | $5.49 | 92,931 |
| 2020-04-16 | $7.05 | $7.24 | $7.05 | $7.14 | $5.48 | 144,349 |
| 2020-04-15 | $7.50 | $7.51 | $7.03 | $7.15 | $5.49 | 178,670 |
| 2020-04-14 | $7.57 | $7.74 | $7.36 | $7.67 | $5.89 | 145,953 |
| 2020-04-13 | $7.21 | $7.21 | $6.86 | $7.10 | $5.45 | 117,264 |
| 2020-04-09 | $6.85 | $7.20 | $6.77 | $7.00 | $5.37 | 125,765 |
| 2020-04-08 | $6.41 | $6.63 | $6.22 | $6.60 | $5.06 | 126,654 |
| 2020-04-07 | $6.40 | $7.06 | $6.39 | $6.39 | $4.90 | 173,664 |
| 2020-04-06 | $5.77 | $6.25 | $5.77 | $6.22 | $4.77 | 62,409 |
| 2020-04-03 | $5.80 | $6.15 | $5.56 | $5.65 | $4.34 | 119,597 |
| 2020-04-02 | $5.50 | $6.20 | $5.49 | $5.97 | $4.58 | 101,967 |
| 2020-04-01 | $6.04 | $6.29 | $5.40 | $5.59 | $4.29 | 236,898 |
| 2020-03-31 | $6.18 | $6.52 | $6.18 | $6.48 | $4.97 | 64,356 |
| 2020-03-30 | $6.54 | $6.63 | $6.16 | $6.36 | $4.88 | 106,386 |
| 2020-03-27 | $6.51 | $6.75 | $6.26 | $6.62 | $5.08 | 79,419 |
| 2020-03-26 | $6.22 | $6.97 | $6.02 | $6.78 | $5.20 | 197,432 |
| 2020-03-25 | $5.52 | $6.19 | $5.52 | $5.85 | $4.49 | 198,154 |
| 2020-03-24 | $5.21 | $6.00 | $5.10 | $5.50 | $4.22 | 175,493 |
| 2020-03-23 | $5.49 | $5.78 | $5.03 | $5.08 | $3.90 | 136,676 |
| 2020-03-20 | $5.33 | $6.02 | $5.33 | $5.74 | $4.40 | 200,646 |
| 2020-03-19 | $4.33 | $5.25 | $4.08 | $5.13 | $3.94 | 301,498 |
| 2020-03-18 | $6.09 | $6.14 | $4.10 | $4.26 | $3.27 | 478,769 |
| 2020-03-17 | $6.22 | $6.42 | $5.75 | $6.26 | $4.80 | 130,557 |
| 2020-03-16 | $6.74 | $6.74 | $6.28 | $6.35 | $4.87 | 185,398 |
| 2020-03-13 | $7.62 | $7.93 | $6.97 | $7.24 | $5.56 | 213,660 |
| 2020-03-12 | $8.97 | $9.01 | $6.26 | $7.45 | $5.60 | 455,103 |
| 2020-03-11 | $9.70 | $10.00 | $9.40 | $9.48 | $7.13 | 136,320 |
| 2020-03-10 | $9.92 | $10.35 | $9.86 | $10.13 | $7.61 | 101,363 |
| 2020-03-09 | $10.50 | $10.50 | $9.50 | $9.86 | $7.41 | 134,690 |
| 2020-03-06 | $10.90 | $11.15 | $10.90 | $11.00 | $8.27 | 62,785 |
| 2020-03-05 | $11.08 | $11.45 | $11.08 | $11.21 | $8.43 | 77,646 |
| 2020-03-04 | $11.58 | $11.63 | $11.47 | $11.47 | $8.62 | 65,712 |
| 2020-03-03 | $11.39 | $11.60 | $11.30 | $11.46 | $8.61 | 93,460 |
| 2020-03-02 | $10.73 | $11.37 | $10.72 | $11.16 | $8.39 | 125,154 |
| 2020-02-28 | $10.80 | $10.95 | $10.25 | $10.72 | $8.06 | 200,415 |
| 2020-02-27 | $11.45 | $11.45 | $10.79 | $11.25 | $8.46 | 186,018 |
| 2020-02-26 | $11.46 | $11.69 | $11.34 | $11.55 | $8.68 | 91,143 |
| 2020-02-25 | $11.80 | $11.80 | $11.46 | $11.50 | $8.64 | 96,059 |
| 2020-02-24 | $11.90 | $12.05 | $11.78 | $11.78 | $8.86 | 144,558 |
| 2020-02-21 | $12.14 | $12.22 | $12.11 | $12.14 | $9.13 | 35,178 |
| 2020-02-20 | $12.07 | $12.20 | $12.06 | $12.18 | $9.16 | 61,119 |
| 2020-02-19 | $12.05 | $12.13 | $12.05 | $12.06 | $9.07 | 67,600 |
| 2020-02-18 | $12.05 | $12.16 | $12.05 | $12.09 | $9.09 | 49,266 |
| 2020-02-14 | $12.03 | $12.14 | $12.03 | $12.06 | $9.07 | 33,516 |
| 2020-02-13 | $12.05 | $12.16 | $12.05 | $12.08 | $9.08 | 67,991 |
| 2020-02-12 | $12.32 | $12.40 | $12.28 | $12.34 | $9.16 | 161,149 |
| 2020-02-11 | $12.26 | $12.35 | $12.26 | $12.28 | $9.12 | 59,585 |
| 2020-02-10 | $12.38 | $12.42 | $12.25 | $12.30 | $9.13 | 99,417 |
| 2020-02-07 | $12.30 | $12.40 | $12.30 | $12.40 | $9.21 | 54,868 |
| 2020-02-06 | $12.37 | $12.37 | $12.27 | $12.35 | $9.17 | 61,273 |
| 2020-02-05 | $12.18 | $12.27 | $12.18 | $12.27 | $9.11 | 62,917 |
| 2020-02-04 | $12.19 | $12.22 | $12.15 | $12.19 | $9.05 | 69,774 |
| 2020-02-03 | $12.04 | $12.15 | $11.97 | $12.15 | $9.02 | 67,640 |
| 2020-01-31 | $12.19 | $12.19 | $11.92 | $11.92 | $8.85 | 92,358 |
| 2020-01-30 | $12.15 | $12.16 | $12.08 | $12.10 | $8.98 | 36,257 |
| 2020-01-29 | $12.09 | $12.19 | $12.09 | $12.16 | $9.03 | 55,459 |
| 2020-01-28 | $11.91 | $12.13 | $11.90 | $12.09 | $8.98 | 61,475 |
| 2020-01-27 | $11.87 | $11.96 | $11.75 | $11.93 | $8.86 | 86,559 |
| 2020-01-24 | $12.06 | $12.07 | $11.95 | $11.96 | $8.88 | 50,403 |
| 2020-01-23 | $12.07 | $12.07 | $11.85 | $11.95 | $8.87 | 103,195 |
| 2020-01-22 | $12.01 | $12.15 | $12.01 | $12.03 | $8.93 | 49,921 |
| 2020-01-21 | $11.99 | $12.18 | $11.99 | $12.02 | $8.92 | 90,377 |
| 2020-01-17 | $12.10 | $12.22 | $12.03 | $12.05 | $8.95 | 68,652 |
| 2020-01-16 | $12.30 | $12.42 | $12.16 | $12.17 | $9.04 | 79,055 |
| 2020-01-15 | $12.45 | $12.51 | $12.40 | $12.51 | $9.17 | 92,039 |
| 2020-01-14 | $12.45 | $12.50 | $12.39 | $12.43 | $9.12 | 48,169 |
| 2020-01-13 | $12.35 | $12.50 | $12.35 | $12.50 | $9.17 | 103,975 |
| 2020-01-10 | $12.45 | $12.45 | $12.35 | $12.38 | $9.08 | 45,363 |
| 2020-01-09 | $12.29 | $12.41 | $12.29 | $12.38 | $9.08 | 38,451 |
| 2020-01-08 | $12.25 | $12.40 | $12.25 | $12.32 | $9.03 | 56,589 |
| 2020-01-07 | $12.17 | $12.39 | $12.17 | $12.30 | $9.02 | 41,266 |
| 2020-01-06 | $12.00 | $12.24 | $11.97 | $12.24 | $8.98 | 80,533 |
| 2020-01-03 | $11.85 | $11.99 | $11.85 | $11.99 | $8.79 | 53,587 |
| 2020-01-02 | $11.93 | $11.96 | $11.80 | $11.96 | $8.77 | 51,969 |
| 2019-12-31 | $11.85 | $11.92 | $11.80 | $11.91 | $8.73 | 38,884 |
| 2019-12-30 | $11.88 | $11.93 | $11.87 | $11.88 | $8.71 | 51,868 |
| 2019-12-27 | $11.81 | $11.90 | $11.78 | $11.81 | $8.66 | 36,115 |
| 2019-12-26 | $11.80 | $11.89 | $11.80 | $11.88 | $8.71 | 38,255 |
| 2019-12-24 | $11.72 | $11.81 | $11.71 | $11.81 | $8.66 | 10,778 |
| 2019-12-23 | $11.76 | $11.77 | $11.68 | $11.68 | $8.57 | 57,793 |
| 2019-12-20 | $11.65 | $11.75 | $11.65 | $11.66 | $8.55 | 33,881 |
| 2019-12-19 | $11.69 | $11.73 | $11.65 | $11.66 | $8.55 | 32,524 |
| 2019-12-18 | $11.63 | $11.74 | $11.63 | $11.70 | $8.58 | 18,057 |
| 2019-12-17 | $11.63 | $11.78 | $11.63 | $11.74 | $8.61 | 34,965 |
| 2019-12-16 | $11.68 | $11.72 | $11.62 | $11.69 | $8.57 | 29,618 |
| 2019-12-13 | $11.79 | $11.79 | $11.61 | $11.66 | $8.55 | 34,145 |
| 2019-12-12 | $11.80 | $11.80 | $11.71 | $11.72 | $8.59 | 26,973 |
| 2019-12-11 | $11.85 | $11.98 | $11.84 | $11.97 | $8.67 | 64,857 |
| 2019-12-10 | $11.85 | $11.97 | $11.85 | $11.92 | $8.63 | 58,509 |
| 2019-12-09 | $11.70 | $11.91 | $11.70 | $11.90 | $8.62 | 53,259 |
| 2019-12-06 | $11.54 | $11.75 | $11.54 | $11.68 | $8.46 | 53,816 |
| 2019-12-05 | $11.79 | $11.79 | $11.63 | $11.70 | $8.47 | 48,607 |
| 2019-12-04 | $11.59 | $11.73 | $11.59 | $11.71 | $8.48 | 64,624 |
| 2019-12-03 | $11.55 | $11.67 | $11.50 | $11.66 | $8.44 | 56,417 |
| 2019-12-02 | $11.55 | $11.61 | $11.50 | $11.51 | $8.33 | 39,888 |
| 2019-11-29 | $11.60 | $11.64 | $11.52 | $11.57 | $8.38 | 41,593 |
| 2019-11-27 | $11.65 | $11.72 | $11.64 | $11.65 | $8.43 | 29,972 |
| 2019-11-26 | $11.68 | $11.74 | $11.66 | $11.72 | $8.49 | 24,934 |
| 2019-11-25 | $11.60 | $11.76 | $11.60 | $11.76 | $8.51 | 55,364 |
| 2019-11-22 | $11.50 | $11.67 | $11.50 | $11.63 | $8.42 | 68,178 |
| 2019-11-21 | $11.62 | $11.65 | $11.43 | $11.43 | $8.28 | 59,648 |
| 2019-11-20 | $11.53 | $11.61 | $11.50 | $11.61 | $8.41 | 53,130 |
| 2019-11-19 | $11.67 | $11.76 | $11.56 | $11.56 | $8.37 | 64,860 |
| 2019-11-18 | $11.73 | $11.84 | $11.70 | $11.70 | $8.47 | 75,161 |
| 2019-11-15 | $12.06 | $12.06 | $11.81 | $11.82 | $8.56 | 56,762 |
| 2019-11-14 | $11.94 | $12.05 | $11.92 | $11.92 | $8.63 | 34,180 |
| 2019-11-13 | $11.94 | $12.17 | $11.94 | $11.96 | $8.66 | 38,703 |
| 2019-11-12 | $12.15 | $12.15 | $11.96 | $11.96 | $8.66 | 44,457 |
| 2019-11-11 | $12.18 | $12.21 | $12.10 | $12.13 | $8.78 | 35,198 |
| 2019-11-08 | $12.12 | $12.23 | $12.10 | $12.21 | $8.84 | 26,803 |
| 2019-11-07 | $12.39 | $12.39 | $12.13 | $12.22 | $8.85 | 32,136 |
| 2019-11-06 | $12.32 | $12.45 | $12.27 | $12.45 | $8.90 | 51,985 |
| 2019-11-05 | $12.37 | $12.42 | $12.22 | $12.33 | $8.82 | 66,290 |
| 2019-11-04 | $12.30 | $12.38 | $12.20 | $12.37 | $8.85 | 82,713 |
| 2019-11-01 | $12.17 | $12.30 | $12.07 | $12.29 | $8.79 | 28,593 |
| 2019-10-31 | $12.08 | $12.17 | $11.99 | $12.17 | $8.70 | 34,537 |
| 2019-10-30 | $11.87 | $11.99 | $11.87 | $11.99 | $8.57 | 25,506 |
| 2019-10-29 | $11.87 | $11.99 | $11.87 | $11.93 | $8.53 | 22,788 |
| 2019-10-28 | $12.01 | $12.03 | $11.85 | $11.96 | $8.55 | 41,315 |
| 2019-10-25 | $12.13 | $12.24 | $11.89 | $12.03 | $8.60 | 75,067 |
| 2019-10-24 | $12.01 | $12.27 | $11.92 | $12.22 | $8.74 | 75,292 |
| 2019-10-23 | $11.83 | $11.89 | $11.75 | $11.79 | $8.43 | 31,087 |
| 2019-10-22 | $12.09 | $12.19 | $11.80 | $11.84 | $8.47 | 69,639 |
| 2019-10-21 | $12.13 | $12.26 | $12.06 | $12.07 | $8.63 | 50,599 |
| 2019-10-18 | $12.25 | $12.45 | $12.06 | $12.17 | $8.70 | 31,250 |
| 2019-10-17 | $12.30 | $12.45 | $12.18 | $12.33 | $8.71 | 87,851 |
| 2019-10-16 | $12.12 | $12.46 | $12.12 | $12.23 | $8.64 | 148,508 |
| 2019-10-15 | $12.10 | $12.47 | $12.10 | $12.25 | $8.65 | 84,501 |
| 2019-10-14 | $12.18 | $12.18 | $12.05 | $12.12 | $8.56 | 22,371 |
| 2019-10-11 | $12.05 | $12.20 | $11.98 | $12.10 | $8.55 | 52,514 |
| 2019-10-10 | $12.00 | $12.05 | $11.90 | $12.05 | $8.51 | 38,549 |
| 2019-10-09 | $11.61 | $12.00 | $11.61 | $11.95 | $8.44 | 70,117 |
| 2019-10-08 | $11.50 | $11.69 | $11.48 | $11.65 | $8.23 | 47,127 |
| 2019-10-07 | $11.60 | $11.63 | $11.50 | $11.57 | $8.17 | 21,255 |
| 2019-10-04 | $11.46 | $11.69 | $11.46 | $11.60 | $8.19 | 30,645 |
| 2019-10-03 | $11.35 | $11.53 | $11.33 | $11.46 | $8.10 | 35,405 |
| 2019-10-02 | $11.49 | $11.58 | $11.33 | $11.42 | $8.07 | 52,959 |
| 2019-10-01 | $11.63 | $11.66 | $11.48 | $11.48 | $8.11 | 21,129 |
| 2019-09-30 | $11.46 | $11.62 | $11.44 | $11.62 | $8.21 | 27,411 |
| 2019-09-27 | $11.44 | $11.56 | $11.41 | $11.44 | $8.08 | 27,828 |
| 2019-09-26 | $11.46 | $11.47 | $11.34 | $11.46 | $8.10 | 41,000 |
| 2019-09-25 | $11.41 | $11.45 | $11.31 | $11.37 | $8.03 | 61,175 |
| 2019-09-24 | $11.67 | $11.70 | $11.45 | $11.48 | $8.11 | 37,396 |
| 2019-09-23 | $11.74 | $11.74 | $11.62 | $11.62 | $8.21 | 46,354 |
| 2019-09-20 | $11.77 | $11.85 | $11.72 | $11.73 | $8.29 | 28,487 |
| 2019-09-19 | $11.80 | $11.92 | $11.75 | $11.75 | $8.30 | 36,483 |
| 2019-09-18 | $11.91 | $11.97 | $11.79 | $11.83 | $8.36 | 30,831 |
| 2019-09-17 | $11.79 | $11.93 | $11.79 | $11.92 | $8.42 | 15,508 |
| 2019-09-16 | $11.95 | $11.97 | $11.81 | $11.83 | $8.36 | 55,339 |
| 2019-09-13 | $12.04 | $12.04 | $11.93 | $11.99 | $8.47 | 45,470 |
| 2019-09-12 | $12.16 | $12.29 | $12.06 | $12.19 | $8.50 | 64,069 |
| 2019-09-11 | $12.10 | $12.15 | $11.98 | $12.13 | $8.46 | 28,127 |
| 2019-09-10 | $11.96 | $12.16 | $11.96 | $12.11 | $8.45 | 28,756 |
| 2019-09-09 | $12.04 | $12.10 | $11.98 | $12.05 | $8.41 | 33,650 |
| 2019-09-06 | $11.52 | $12.11 | $11.52 | $12.05 | $8.41 | 71,416 |
| 2019-09-05 | $11.70 | $11.74 | $11.48 | $11.58 | $8.08 | 54,372 |
| 2019-09-04 | $11.59 | $11.75 | $11.48 | $11.70 | $8.16 | 73,114 |
| 2019-09-03 | $11.40 | $11.59 | $11.34 | $11.59 | $8.09 | 68,991 |
| 2019-08-30 | $11.65 | $11.69 | $11.40 | $11.40 | $7.95 | 64,690 |
| 2019-08-29 | $11.70 | $11.76 | $11.58 | $11.65 | $8.13 | 48,711 |
| 2019-08-28 | $11.60 | $11.70 | $11.56 | $11.66 | $8.13 | 19,972 |
| 2019-08-27 | $11.85 | $11.85 | $11.51 | $11.65 | $8.13 | 65,826 |
| 2019-08-26 | $11.87 | $11.90 | $11.76 | $11.87 | $8.28 | 11,323 |
| 2019-08-23 | $11.73 | $11.91 | $11.72 | $11.86 | $8.27 | 17,686 |
| 2019-08-22 | $11.75 | $11.92 | $11.75 | $11.80 | $8.23 | 21,895 |
| 2019-08-21 | $11.72 | $11.88 | $11.55 | $11.84 | $8.26 | 40,909 |
| 2019-08-20 | $11.85 | $11.90 | $11.65 | $11.71 | $8.17 | 52,071 |
| 2019-08-19 | $11.90 | $12.07 | $11.73 | $11.94 | $8.33 | 63,181 |
| 2019-08-16 | $11.73 | $11.95 | $11.72 | $11.90 | $8.30 | 57,251 |
| 2019-08-15 | $11.85 | $11.91 | $11.76 | $11.84 | $8.16 | 41,677 |
| 2019-08-14 | $12.18 | $12.20 | $11.80 | $11.91 | $8.20 | 103,543 |
| 2019-08-13 | $12.57 | $12.57 | $12.30 | $12.35 | $8.51 | 105,658 |
| 2019-08-12 | $12.95 | $12.98 | $12.60 | $12.60 | $8.68 | 100,471 |
| 2019-08-09 | $13.08 | $13.08 | $13.00 | $13.05 | $8.99 | 25,594 |
| 2019-08-08 | $12.80 | $13.10 | $12.80 | $13.09 | $9.02 | 55,763 |
| 2019-08-07 | $12.44 | $12.81 | $12.44 | $12.75 | $8.78 | 44,752 |
| 2019-08-06 | $12.46 | $12.70 | $12.46 | $12.65 | $8.71 | 36,887 |
| 2019-08-05 | $12.54 | $12.54 | $12.37 | $12.41 | $8.55 | 91,145 |
| 2019-08-02 | $12.95 | $13.02 | $12.60 | $12.68 | $8.73 | 130,438 |
| 2019-08-01 | $12.98 | $13.08 | $12.95 | $13.06 | $9.00 | 38,814 |
| 2019-07-31 | $12.86 | $13.13 | $12.86 | $12.98 | $8.94 | 68,504 |
| 2019-07-30 | $13.00 | $13.03 | $12.95 | $12.95 | $8.92 | 34,576 |
| 2019-07-29 | $12.88 | $13.09 | $12.88 | $13.08 | $9.01 | 35,849 |
| 2019-07-26 | $12.93 | $13.04 | $12.84 | $12.91 | $8.89 | 56,829 |
| 2019-07-25 | $12.93 | $13.00 | $12.90 | $12.92 | $8.90 | 34,798 |
| 2019-07-24 | $12.82 | $13.00 | $12.82 | $12.97 | $8.93 | 65,471 |
| 2019-07-23 | $12.84 | $12.87 | $12.72 | $12.72 | $8.76 | 52,898 |
| 2019-07-22 | $12.66 | $12.85 | $12.66 | $12.84 | $8.84 | 27,038 |
| 2019-07-19 | $12.77 | $12.79 | $12.72 | $12.72 | $8.76 | 17,280 |
| 2019-07-18 | $12.80 | $12.80 | $12.71 | $12.79 | $8.81 | 36,721 |
| 2019-07-17 | $12.75 | $12.82 | $12.61 | $12.81 | $8.82 | 48,261 |
| 2019-07-16 | $12.81 | $12.86 | $12.73 | $12.75 | $8.78 | 43,077 |
| 2019-07-15 | $12.74 | $12.87 | $12.73 | $12.81 | $8.82 | 23,246 |
| 2019-07-12 | $12.86 | $12.87 | $12.74 | $12.74 | $8.78 | 53,776 |
| 2019-07-11 | $12.91 | $13.00 | $12.91 | $12.99 | $8.84 | 77,627 |
| 2019-07-10 | $12.80 | $12.93 | $12.80 | $12.91 | $8.79 | 46,135 |
| 2019-07-09 | $12.87 | $12.98 | $12.83 | $12.91 | $8.79 | 93,714 |
| 2019-07-08 | $12.83 | $12.94 | $12.81 | $12.86 | $8.75 | 43,546 |
| 2019-07-05 | $12.92 | $12.92 | $12.78 | $12.85 | $8.75 | 61,472 |
| 2019-07-03 | $12.79 | $12.93 | $12.79 | $12.90 | $8.78 | 21,541 |
| 2019-07-02 | $12.76 | $12.87 | $12.75 | $12.79 | $8.71 | 97,027 |
| 2019-07-01 | $12.77 | $12.83 | $12.74 | $12.75 | $8.68 | 72,487 |
| 2019-06-28 | $12.56 | $12.85 | $12.50 | $12.74 | $8.67 | 97,981 |
| 2019-06-27 | $12.50 | $12.76 | $12.48 | $12.55 | $8.54 | 86,390 |
| 2019-06-26 | $12.55 | $12.67 | $12.52 | $12.54 | $8.54 | 52,947 |
| 2019-06-25 | $12.83 | $12.87 | $12.56 | $12.66 | $8.62 | 125,083 |
| 2019-06-24 | $12.79 | $12.98 | $12.79 | $12.90 | $8.78 | 61,209 |
| 2019-06-21 | $12.85 | $12.98 | $12.74 | $12.92 | $8.80 | 46,297 |
| 2019-06-20 | $12.80 | $12.84 | $12.70 | $12.84 | $8.74 | 57,980 |
| 2019-06-19 | $12.55 | $12.74 | $12.51 | $12.73 | $8.67 | 55,556 |
| 2019-06-18 | $12.60 | $12.68 | $12.51 | $12.65 | $8.61 | 39,462 |
| 2019-06-17 | $12.68 | $12.69 | $12.46 | $12.64 | $8.61 | 85,124 |
| 2019-06-14 | $12.77 | $12.80 | $12.66 | $12.74 | $8.67 | 54,396 |
| 2019-06-13 | $12.82 | $12.93 | $12.78 | $12.92 | $8.69 | 52,740 |
| 2019-06-12 | $12.80 | $12.81 | $12.66 | $12.81 | $8.62 | 27,344 |
| 2019-06-11 | $12.69 | $12.80 | $12.63 | $12.75 | $8.58 | 23,223 |
| 2019-06-10 | $12.68 | $12.80 | $12.65 | $12.65 | $8.51 | 38,142 |
| 2019-06-07 | $12.57 | $12.71 | $12.57 | $12.66 | $8.52 | 47,833 |
| 2019-06-06 | $12.35 | $12.60 | $12.32 | $12.57 | $8.46 | 35,127 |
| 2019-06-05 | $12.37 | $12.47 | $12.30 | $12.42 | $8.36 | 38,631 |
| 2019-06-04 | $12.20 | $12.40 | $12.12 | $12.30 | $8.28 | 48,644 |
| 2019-06-03 | $12.09 | $12.47 | $12.08 | $12.17 | $8.19 | 31,078 |
| 2019-05-31 | $12.26 | $12.36 | $12.09 | $12.09 | $8.13 | 64,551 |
| 2019-05-30 | $12.43 | $12.47 | $12.41 | $12.42 | $8.36 | 32,112 |
| 2019-05-29 | $12.56 | $12.56 | $12.38 | $12.48 | $8.40 | 46,491 |
| 2019-05-28 | $12.59 | $12.65 | $12.58 | $12.59 | $8.47 | 39,449 |
| 2019-05-24 | $12.60 | $12.60 | $12.54 | $12.59 | $8.47 | 25,724 |
| 2019-05-23 | $12.60 | $12.72 | $12.50 | $12.57 | $8.46 | 56,203 |
| 2019-05-22 | $12.74 | $12.75 | $12.61 | $12.68 | $8.53 | 52,304 |
| 2019-05-21 | $12.78 | $12.91 | $12.74 | $12.75 | $8.58 | 37,114 |
| 2019-05-20 | $12.69 | $12.82 | $12.62 | $12.75 | $8.58 | 49,000 |
| 2019-05-17 | $12.67 | $12.84 | $12.67 | $12.79 | $8.61 | 24,375 |
| 2019-05-16 | $12.88 | $12.99 | $12.80 | $12.80 | $8.61 | 44,623 |
| 2019-05-15 | $13.17 | $13.17 | $13.02 | $13.09 | $8.70 | 67,180 |
| 2019-05-14 | $12.99 | $13.18 | $12.95 | $13.10 | $8.71 | 86,754 |
| 2019-05-13 | $12.90 | $12.97 | $12.82 | $12.90 | $8.58 | 64,804 |
| 2019-05-10 | $12.76 | $13.03 | $12.76 | $13.03 | $8.66 | 44,219 |
| 2019-05-09 | $12.72 | $12.92 | $12.72 | $12.86 | $8.55 | 23,768 |
| 2019-05-08 | $12.67 | $12.95 | $12.61 | $12.88 | $8.56 | 60,079 |
| 2019-05-07 | $12.63 | $12.74 | $12.57 | $12.72 | $8.46 | 32,680 |
| 2019-05-06 | $12.49 | $12.70 | $12.45 | $12.69 | $8.44 | 56,114 |
| 2019-05-03 | $12.65 | $12.72 | $12.64 | $12.65 | $8.41 | 52,903 |
| 2019-05-02 | $12.63 | $12.76 | $12.63 | $12.65 | $8.41 | 44,664 |
| 2019-05-01 | $12.61 | $12.82 | $12.61 | $12.77 | $8.49 | 47,763 |
| 2019-04-30 | $12.63 | $12.69 | $12.60 | $12.64 | $8.40 | 56,591 |
| 2019-04-29 | $12.59 | $12.72 | $12.59 | $12.69 | $8.44 | 23,393 |
| 2019-04-26 | $12.74 | $12.78 | $12.69 | $12.71 | $8.45 | 77,306 |
| 2019-04-25 | $12.39 | $12.74 | $12.37 | $12.74 | $8.47 | 126,378 |
| 2019-04-24 | $12.32 | $12.47 | $12.29 | $12.33 | $8.20 | 54,901 |
| 2019-04-23 | $12.22 | $12.39 | $12.15 | $12.29 | $8.17 | 57,512 |
| 2019-04-22 | $12.28 | $12.36 | $12.11 | $12.21 | $8.12 | 90,603 |
| 2019-04-18 | $12.50 | $12.50 | $12.37 | $12.37 | $8.23 | 75,655 |
| 2019-04-17 | $12.61 | $12.68 | $12.50 | $12.50 | $8.31 | 96,750 |
| 2019-04-16 | $12.80 | $12.82 | $12.55 | $12.64 | $8.40 | 87,922 |
| 2019-04-15 | $13.15 | $13.16 | $12.75 | $12.76 | $8.48 | 118,439 |
| 2019-04-12 | $13.27 | $13.27 | $13.19 | $13.19 | $8.77 | 55,971 |
| 2019-04-11 | $13.14 | $13.30 | $13.14 | $13.27 | $8.82 | 54,480 |
| 2019-04-10 | $13.23 | $13.38 | $13.20 | $13.38 | $8.80 | 46,090 |
| 2019-04-09 | $13.12 | $13.33 | $13.10 | $13.21 | $8.69 | 71,243 |
| 2019-04-08 | $13.23 | $13.39 | $13.18 | $13.31 | $8.75 | 100,278 |
| 2019-04-05 | $13.12 | $13.21 | $13.12 | $13.21 | $8.69 | 78,492 |
| 2019-04-04 | $13.16 | $13.18 | $13.06 | $13.10 | $8.61 | 50,299 |
| 2019-04-03 | $13.00 | $13.15 | $12.98 | $13.15 | $8.65 | 55,575 |
| 2019-04-02 | $12.91 | $13.02 | $12.77 | $13.00 | $8.55 | 63,557 |
| 2019-04-01 | $12.72 | $12.90 | $12.72 | $12.90 | $8.48 | 47,284 |
| 2019-03-29 | $12.67 | $12.82 | $12.66 | $12.67 | $8.33 | 67,750 |
| 2019-03-28 | $12.63 | $12.67 | $12.57 | $12.67 | $8.33 | 44,837 |
| 2019-03-27 | $12.71 | $12.71 | $12.68 | $12.70 | $8.35 | 18,320 |
| 2019-03-26 | $12.64 | $12.71 | $12.60 | $12.71 | $8.36 | 20,457 |
| 2019-03-25 | $12.60 | $12.64 | $12.51 | $12.64 | $8.31 | 26,269 |
| 2019-03-22 | $12.79 | $12.81 | $12.60 | $12.66 | $8.32 | 52,233 |
| 2019-03-21 | $12.76 | $12.97 | $12.70 | $12.79 | $8.41 | 66,656 |
| 2019-03-20 | $12.94 | $12.94 | $12.73 | $12.78 | $8.40 | 103,314 |
| 2019-03-19 | $12.81 | $12.96 | $12.80 | $12.86 | $8.45 | 45,155 |
| 2019-03-18 | $12.87 | $12.97 | $12.76 | $12.80 | $8.42 | 49,900 |
| 2019-03-15 | $13.00 | $13.09 | $12.82 | $12.86 | $8.45 | 78,674 |
| 2019-03-14 | $13.01 | $13.31 | $13.01 | $13.17 | $8.56 | 71,509 |
| 2019-03-13 | $12.99 | $13.14 | $12.91 | $13.05 | $8.48 | 69,885 |
| 2019-03-12 | $13.20 | $13.35 | $13.11 | $13.11 | $8.52 | 43,041 |
| 2019-03-11 | $12.86 | $13.19 | $12.83 | $13.18 | $8.56 | 55,068 |
| 2019-03-08 | $12.59 | $12.81 | $12.50 | $12.81 | $8.32 | 35,049 |
| 2019-03-07 | $12.90 | $12.90 | $12.73 | $12.80 | $8.32 | 113,953 |
| 2019-03-06 | $13.15 | $13.17 | $12.86 | $12.90 | $8.38 | 86,561 |
| 2019-03-05 | $13.23 | $13.34 | $13.10 | $13.18 | $8.56 | 78,506 |
| 2019-03-04 | $13.15 | $13.29 | $13.12 | $13.29 | $8.64 | 55,419 |
| 2019-03-01 | $13.22 | $13.22 | $13.06 | $13.11 | $8.52 | 26,595 |
| 2019-02-28 | $13.16 | $13.24 | $13.04 | $13.10 | $8.51 | 63,512 |
| 2019-02-27 | $13.19 | $13.20 | $13.07 | $13.14 | $8.54 | 36,973 |
| 2019-02-26 | $13.08 | $13.20 | $13.01 | $13.19 | $8.57 | 35,888 |
| 2019-02-25 | $13.15 | $13.16 | $13.07 | $13.08 | $8.50 | 37,878 |
| 2019-02-22 | $13.10 | $13.14 | $13.06 | $13.09 | $8.51 | 24,209 |
| 2019-02-21 | $12.94 | $13.10 | $12.93 | $13.03 | $8.47 | 28,633 |
| 2019-02-20 | $12.93 | $13.07 | $12.86 | $12.96 | $8.42 | 39,133 |
| 2019-02-19 | $12.85 | $12.99 | $12.79 | $12.89 | $8.38 | 54,607 |
| 2019-02-15 | $13.06 | $13.10 | $12.79 | $13.00 | $8.45 | 64,177 |
| 2019-02-14 | $13.09 | $13.15 | $13.01 | $13.04 | $8.47 | 47,243 |
| 2019-02-13 | $13.25 | $13.29 | $13.10 | $13.20 | $8.48 | 79,330 |
| 2019-02-12 | $13.09 | $13.31 | $13.02 | $13.12 | $8.43 | 69,740 |
| 2019-02-11 | $12.92 | $13.08 | $12.90 | $13.07 | $8.40 | 97,675 |
| 2019-02-08 | $12.85 | $12.85 | $12.71 | $12.85 | $8.25 | 32,181 |
| 2019-02-07 | $13.00 | $13.05 | $12.67 | $12.86 | $8.26 | 69,850 |
| 2019-02-06 | $12.90 | $13.00 | $12.85 | $13.00 | $8.35 | 93,415 |
| 2019-02-05 | $12.82 | $12.97 | $12.81 | $12.85 | $8.25 | 68,548 |
| 2019-02-04 | $12.72 | $12.82 | $12.69 | $12.77 | $8.20 | 98,678 |
| 2019-02-01 | $12.80 | $12.95 | $12.57 | $12.65 | $8.13 | 82,796 |
| 2019-01-31 | $12.63 | $12.88 | $12.59 | $12.72 | $8.17 | 118,166 |
| 2019-01-30 | $12.51 | $12.65 | $12.36 | $12.64 | $8.12 | 50,505 |
| 2019-01-29 | $12.50 | $12.54 | $12.36 | $12.42 | $7.98 | 29,838 |
| 2019-01-28 | $12.49 | $12.49 | $12.32 | $12.42 | $7.98 | 71,300 |
| 2019-01-25 | $12.17 | $12.50 | $12.17 | $12.50 | $8.03 | 51,801 |
| 2019-01-24 | $12.07 | $12.31 | $12.00 | $12.17 | $7.82 | 56,061 |
| 2019-01-23 | $11.97 | $12.07 | $11.89 | $12.02 | $7.72 | 49,745 |
| 2019-01-22 | $11.74 | $11.96 | $11.74 | $11.85 | $7.61 | 75,845 |
| 2019-01-18 | $11.64 | $11.88 | $11.64 | $11.79 | $7.57 | 48,220 |
| 2019-01-17 | $11.62 | $11.77 | $11.60 | $11.60 | $7.45 | 59,239 |
| 2019-01-16 | $11.80 | $12.10 | $11.80 | $11.95 | $7.58 | 69,896 |
| 2019-01-15 | $11.83 | $12.06 | $11.73 | $11.77 | $7.46 | 77,820 |
| 2019-01-14 | $11.66 | $11.85 | $11.66 | $11.72 | $7.43 | 67,789 |
| 2019-01-11 | $11.51 | $11.78 | $11.51 | $11.65 | $7.39 | 59,654 |
| 2019-01-10 | $11.32 | $11.58 | $11.25 | $11.58 | $7.34 | 70,347 |
| 2019-01-09 | $11.32 | $11.32 | $11.16 | $11.32 | $7.18 | 38,007 |
| 2019-01-08 | $11.37 | $11.49 | $11.15 | $11.19 | $7.10 | 83,951 |
| 2019-01-07 | $10.97 | $11.48 | $10.97 | $11.37 | $7.21 | 52,354 |
| 2019-01-04 | $10.70 | $10.98 | $10.70 | $10.96 | $6.95 | 50,161 |
| 2019-01-03 | $10.76 | $10.84 | $10.62 | $10.65 | $6.75 | 49,468 |
| 2019-01-02 | $10.67 | $10.99 | $10.66 | $10.81 | $6.85 | 81,038 |
| 2018-12-31 | $10.96 | $11.10 | $10.69 | $10.90 | $6.91 | 84,247 |
| 2018-12-28 | $10.67 | $11.27 | $10.57 | $10.90 | $6.91 | 93,841 |
| 2018-12-27 | $10.08 | $10.77 | $10.08 | $10.70 | $6.79 | 63,342 |
| 2018-12-26 | $10.29 | $10.48 | $10.08 | $10.31 | $6.54 | 105,012 |
| 2018-12-24 | $9.95 | $10.13 | $9.83 | $10.07 | $6.39 | 63,537 |
| 2018-12-21 | $10.45 | $10.45 | $10.04 | $10.11 | $6.41 | 57,966 |
| 2018-12-20 | $10.66 | $10.67 | $10.01 | $10.12 | $6.42 | 109,920 |
| 2018-12-19 | $10.47 | $10.72 | $10.40 | $10.67 | $6.77 | 71,448 |
| 2018-12-18 | $10.40 | $10.58 | $10.40 | $10.50 | $6.66 | 53,867 |
| 2018-12-17 | $10.77 | $10.77 | $10.29 | $10.32 | $6.54 | 99,425 |
| 2018-12-14 | $10.89 | $11.00 | $10.75 | $10.77 | $6.83 | 74,237 |
| 2018-12-13 | $10.98 | $11.11 | $10.98 | $11.03 | $6.99 | 55,721 |
| 2018-12-12 | $11.27 | $11.30 | $11.11 | $11.13 | $6.96 | 77,107 |
| 2018-12-11 | $11.37 | $11.59 | $11.10 | $11.11 | $6.95 | 61,506 |
| 2018-12-10 | $11.31 | $11.42 | $11.27 | $11.34 | $7.09 | 29,752 |
| 2018-12-07 | $11.24 | $11.38 | $11.20 | $11.38 | $7.12 | 31,131 |
| 2018-12-06 | $11.25 | $11.28 | $11.06 | $11.24 | $7.03 | 134,586 |
| 2018-12-04 | $11.50 | $11.62 | $11.32 | $11.42 | $7.14 | 95,427 |
| 2018-12-03 | $11.56 | $11.62 | $11.46 | $11.62 | $7.27 | 82,190 |
| 2018-11-30 | $11.50 | $11.56 | $11.34 | $11.34 | $7.09 | 74,373 |
| 2018-11-29 | $11.46 | $11.72 | $11.43 | $11.50 | $7.19 | 99,249 |
| 2018-11-28 | $11.18 | $11.61 | $11.15 | $11.46 | $7.17 | 86,175 |
| 2018-11-27 | $11.36 | $11.44 | $11.26 | $11.26 | $7.04 | 53,006 |
| 2018-11-26 | $11.40 | $11.51 | $11.32 | $11.46 | $7.17 | 35,553 |
| 2018-11-23 | $11.34 | $11.43 | $11.26 | $11.35 | $7.10 | 14,751 |
| 2018-11-21 | $11.26 | $11.44 | $11.26 | $11.35 | $7.10 | 43,895 |
| 2018-11-20 | $11.62 | $11.77 | $11.33 | $11.33 | $7.09 | 89,304 |
| 2018-11-19 | $11.99 | $12.06 | $11.80 | $11.84 | $7.41 | 46,359 |
| 2018-11-16 | $12.05 | $12.10 | $11.95 | $12.01 | $7.51 | 20,266 |
| 2018-11-15 | $12.05 | $12.10 | $11.90 | $12.10 | $7.57 | 32,443 |
| 2018-11-14 | $12.12 | $12.30 | $12.10 | $12.15 | $7.51 | 38,127 |
| 2018-11-13 | $12.05 | $12.20 | $12.02 | $12.03 | $7.43 | 41,492 |
| 2018-11-12 | $12.34 | $12.34 | $12.03 | $12.10 | $7.48 | 30,792 |
| 2018-11-09 | $12.32 | $12.38 | $12.22 | $12.35 | $7.63 | 74,550 |
| 2018-11-08 | $12.26 | $12.55 | $12.26 | $12.36 | $7.64 | 56,771 |
| 2018-11-07 | $12.03 | $12.34 | $12.03 | $12.25 | $7.57 | 41,720 |
| 2018-11-06 | $11.97 | $12.05 | $11.97 | $12.00 | $7.41 | 29,562 |
| 2018-11-05 | $11.94 | $12.05 | $11.92 | $12.05 | $7.44 | 36,146 |
| 2018-11-02 | $11.86 | $11.98 | $11.80 | $11.89 | $7.35 | 31,940 |
| 2018-11-01 | $11.43 | $11.82 | $11.43 | $11.82 | $7.30 | 45,443 |
| 2018-10-31 | $11.36 | $11.36 | $11.25 | $11.35 | $7.01 | 36,677 |
| 2018-10-30 | $11.29 | $11.62 | $11.21 | $11.31 | $6.99 | 47,078 |
| 2018-10-29 | $11.51 | $11.57 | $11.32 | $11.32 | $6.99 | 56,552 |
| 2018-10-26 | $11.44 | $11.57 | $11.39 | $11.53 | $7.12 | 62,168 |
| 2018-10-25 | $11.54 | $11.68 | $11.44 | $11.68 | $7.22 | 84,709 |
| 2018-10-24 | $11.53 | $11.72 | $11.46 | $11.56 | $7.14 | 42,804 |
| 2018-10-23 | $11.59 | $11.67 | $11.50 | $11.58 | $7.15 | 45,525 |
| 2018-10-22 | $11.82 | $11.95 | $11.66 | $11.66 | $7.20 | 46,446 |
| 2018-10-19 | $11.81 | $11.89 | $11.80 | $11.81 | $7.30 | 21,063 |
| 2018-10-18 | $11.80 | $11.91 | $11.76 | $11.81 | $7.30 | 37,922 |
| 2018-10-17 | $11.81 | $11.86 | $11.76 | $11.76 | $7.27 | 18,169 |
| 2018-10-16 | $11.51 | $11.83 | $11.51 | $11.80 | $7.29 | 54,069 |
| 2018-10-15 | $11.41 | $11.50 | $11.33 | $11.48 | $7.09 | 54,833 |
| 2018-10-12 | $11.66 | $11.76 | $11.45 | $11.49 | $7.10 | 82,250 |
| 2018-10-11 | $11.90 | $11.94 | $11.74 | $11.74 | $7.16 | 73,191 |
| 2018-10-10 | $12.07 | $12.07 | $11.86 | $11.93 | $7.28 | 57,156 |
| 2018-10-09 | $12.00 | $12.12 | $11.90 | $12.12 | $7.39 | 41,342 |
| 2018-10-08 | $11.92 | $12.09 | $11.92 | $12.02 | $7.33 | 54,241 |
| 2018-10-05 | $12.14 | $12.18 | $12.11 | $12.12 | $7.39 | 18,343 |
| 2018-10-04 | $12.27 | $12.28 | $12.07 | $12.14 | $7.40 | 76,447 |
| 2018-10-03 | $12.70 | $12.72 | $12.35 | $12.39 | $7.56 | 58,349 |
| 2018-10-02 | $12.59 | $12.83 | $12.53 | $12.70 | $7.74 | 58,154 |
| 2018-10-01 | $12.38 | $12.54 | $12.38 | $12.52 | $7.63 | 40,470 |
| 2018-09-28 | $12.35 | $12.46 | $12.35 | $12.38 | $7.55 | 42,600 |
| 2018-09-27 | $12.34 | $12.41 | $12.33 | $12.36 | $7.54 | 16,416 |
| 2018-09-26 | $12.36 | $12.40 | $12.23 | $12.34 | $7.53 | 55,239 |
| 2018-09-25 | $12.34 | $12.41 | $12.23 | $12.39 | $7.56 | 26,851 |
| 2018-09-24 | $12.35 | $12.35 | $12.21 | $12.34 | $7.53 | 34,560 |
| 2018-09-21 | $12.45 | $12.47 | $12.34 | $12.36 | $7.54 | 65,632 |
| 2018-09-20 | $12.11 | $12.45 | $12.10 | $12.45 | $7.59 | 68,848 |
| 2018-09-19 | $11.79 | $12.12 | $11.76 | $11.99 | $7.31 | 165,018 |
| 2018-09-18 | $12.35 | $12.35 | $11.72 | $11.76 | $7.17 | 218,700 |
| 2018-09-17 | $12.66 | $12.66 | $12.37 | $12.37 | $7.54 | 91,070 |
| 2018-09-14 | $12.74 | $12.74 | $12.55 | $12.66 | $7.72 | 64,315 |
| 2018-09-13 | $12.77 | $12.87 | $12.75 | $12.87 | $7.76 | 43,299 |
| 2018-09-12 | $12.58 | $12.72 | $12.58 | $12.71 | $7.66 | 113,116 |
| 2018-09-11 | $12.65 | $12.75 | $12.59 | $12.61 | $7.60 | 47,106 |
| 2018-09-10 | $12.74 | $12.74 | $12.59 | $12.68 | $7.64 | 41,564 |
| 2018-09-07 | $12.69 | $12.75 | $12.65 | $12.65 | $7.62 | 37,319 |
| 2018-09-06 | $12.82 | $12.93 | $12.69 | $12.78 | $7.70 | 59,098 |
| 2018-09-05 | $12.66 | $12.79 | $12.65 | $12.74 | $7.68 | 42,248 |
| 2018-09-04 | $12.84 | $12.84 | $12.71 | $12.75 | $7.68 | 68,442 |
| 2018-08-31 | $12.90 | $13.01 | $12.89 | $12.89 | $7.77 | 40,511 |
| 2018-08-30 | $12.96 | $13.05 | $12.89 | $12.94 | $7.80 | 56,947 |
| 2018-08-29 | $13.12 | $13.16 | $12.95 | $12.95 | $7.80 | 79,502 |
| 2018-08-28 | $13.29 | $13.29 | $13.10 | $13.14 | $7.92 | 57,181 |
| 2018-08-27 | $13.22 | $13.29 | $13.19 | $13.21 | $7.96 | 22,117 |
| 2018-08-24 | $13.19 | $13.22 | $13.13 | $13.18 | $7.94 | 24,531 |
| 2018-08-23 | $13.17 | $13.17 | $13.07 | $13.07 | $7.88 | 30,657 |
| 2018-08-22 | $13.17 | $13.20 | $13.13 | $13.15 | $7.92 | 29,324 |
| 2018-08-21 | $13.10 | $13.19 | $13.10 | $13.12 | $7.91 | 17,975 |
| 2018-08-20 | $13.17 | $13.17 | $13.08 | $13.13 | $7.91 | 29,948 |
| 2018-08-17 | $12.96 | $13.12 | $12.96 | $13.08 | $7.88 | 59,003 |
| 2018-08-16 | $13.10 | $13.19 | $13.00 | $13.11 | $7.81 | 58,775 |
| 2018-08-15 | $12.91 | $13.09 | $12.83 | $13.08 | $7.79 | 75,587 |
| 2018-08-14 | $12.90 | $13.09 | $12.90 | $13.06 | $7.78 | 53,299 |
| 2018-08-13 | $13.13 | $13.20 | $12.86 | $12.87 | $7.67 | 169,872 |
| 2018-08-10 | $13.50 | $13.50 | $13.11 | $13.27 | $7.91 | 101,267 |
| 2018-08-09 | $13.61 | $13.70 | $13.60 | $13.60 | $8.10 | 72,815 |
| 2018-08-08 | $13.54 | $13.68 | $13.52 | $13.55 | $8.07 | 68,085 |
| 2018-08-07 | $13.48 | $13.60 | $13.44 | $13.54 | $8.07 | 50,630 |
| 2018-08-06 | $13.30 | $13.47 | $13.30 | $13.38 | $7.97 | 68,438 |
| 2018-08-03 | $13.39 | $13.44 | $13.31 | $13.31 | $7.93 | 24,306 |
| 2018-08-02 | $13.38 | $13.47 | $13.38 | $13.39 | $7.98 | 30,408 |
| 2018-08-01 | $13.55 | $13.63 | $13.48 | $13.50 | $8.04 | 46,570 |
| 2018-07-31 | $13.58 | $13.63 | $13.58 | $13.59 | $8.10 | 35,590 |
| 2018-07-30 | $13.65 | $13.65 | $13.55 | $13.57 | $8.08 | 31,587 |
| 2018-07-27 | $13.67 | $13.68 | $13.58 | $13.64 | $8.13 | 40,405 |
| 2018-07-26 | $13.38 | $13.62 | $13.36 | $13.62 | $8.11 | 77,292 |
| 2018-07-25 | $13.17 | $13.32 | $13.17 | $13.31 | $7.93 | 58,970 |
| 2018-07-24 | $13.11 | $13.20 | $13.02 | $13.14 | $7.83 | 68,649 |
| 2018-07-23 | $13.00 | $13.08 | $13.00 | $13.04 | $7.77 | 13,862 |
| 2018-07-20 | $12.94 | $12.95 | $12.89 | $12.95 | $7.71 | 51,844 |
| 2018-07-19 | $12.79 | $12.87 | $12.79 | $12.87 | $7.67 | 15,986 |
| 2018-07-18 | $12.88 | $12.94 | $12.82 | $12.86 | $7.66 | 19,497 |
| 2018-07-17 | $12.92 | $12.96 | $12.88 | $12.88 | $7.67 | 44,734 |
| 2018-07-16 | $13.02 | $13.03 | $12.93 | $12.95 | $7.71 | 24,968 |
| 2018-07-13 | $13.02 | $13.03 | $12.96 | $13.02 | $7.76 | 37,614 |
| 2018-07-12 | $13.21 | $13.21 | $13.11 | $13.13 | $7.73 | 63,187 |
| 2018-07-11 | $13.18 | $13.18 | $13.10 | $13.16 | $7.75 | 16,057 |
| 2018-07-10 | $13.15 | $13.18 | $13.08 | $13.18 | $7.76 | 33,851 |
| 2018-07-09 | $13.05 | $13.10 | $13.03 | $13.10 | $7.71 | 64,492 |
| 2018-07-06 | $12.88 | $13.02 | $12.88 | $12.93 | $7.61 | 59,954 |
| 2018-07-05 | $12.75 | $12.90 | $12.75 | $12.86 | $7.57 | 45,501 |
| 2018-07-03 | $12.63 | $12.77 | $12.63 | $12.75 | $7.51 | 37,267 |
| 2018-07-02 | $12.88 | $12.88 | $12.63 | $12.70 | $7.48 | 99,422 |
| 2018-06-29 | $12.97 | $12.97 | $12.85 | $12.91 | $7.60 | 55,588 |
| 2018-06-28 | $12.80 | $12.90 | $12.80 | $12.90 | $7.60 | 62,508 |
| 2018-06-27 | $12.88 | $12.90 | $12.79 | $12.85 | $7.57 | 41,410 |
| 2018-06-26 | $12.82 | $12.89 | $12.76 | $12.85 | $7.57 | 49,927 |
| 2018-06-25 | $12.90 | $12.90 | $12.70 | $12.78 | $7.53 | 63,807 |
| 2018-06-22 | $12.82 | $12.96 | $12.80 | $12.90 | $7.60 | 43,286 |
| 2018-06-21 | $12.87 | $12.87 | $12.72 | $12.78 | $7.53 | 42,618 |
| 2018-06-20 | $12.77 | $12.93 | $12.77 | $12.87 | $7.58 | 69,498 |
| 2018-06-19 | $12.79 | $12.85 | $12.66 | $12.78 | $7.53 | 80,393 |
| 2018-06-18 | $13.09 | $13.09 | $12.85 | $12.87 | $7.58 | 71,782 |
| 2018-06-15 | $13.13 | $13.23 | $13.10 | $13.11 | $7.72 | 47,763 |
| 2018-06-14 | $13.34 | $13.40 | $13.18 | $13.25 | $7.71 | 35,394 |
| 2018-06-13 | $13.26 | $13.37 | $13.16 | $13.23 | $7.70 | 73,659 |
| 2018-06-12 | $13.46 | $13.51 | $13.32 | $13.33 | $7.76 | 51,740 |
| 2018-06-11 | $13.50 | $13.60 | $13.38 | $13.46 | $7.84 | 76,012 |
| 2018-06-08 | $13.50 | $13.51 | $13.46 | $13.46 | $7.84 | 37,932 |
| 2018-06-07 | $13.53 | $13.62 | $13.46 | $13.47 | $7.84 | 53,339 |
| 2018-06-06 | $13.69 | $13.70 | $13.48 | $13.63 | $7.94 | 53,206 |
| 2018-06-05 | $13.55 | $13.63 | $13.46 | $13.60 | $7.92 | 49,160 |
| 2018-06-04 | $13.53 | $13.62 | $13.45 | $13.57 | $7.90 | 43,836 |
| 2018-06-01 | $13.49 | $13.49 | $13.35 | $13.44 | $7.82 | 67,214 |
| 2018-05-31 | $13.43 | $13.48 | $13.35 | $13.42 | $7.81 | 46,326 |
| 2018-05-30 | $13.51 | $13.51 | $13.32 | $13.41 | $7.81 | 46,707 |
| 2018-05-29 | $13.45 | $13.51 | $13.41 | $13.44 | $7.82 | 46,143 |
| 2018-05-25 | $13.51 | $13.62 | $13.50 | $13.52 | $7.87 | 39,805 |
| 2018-05-24 | $13.64 | $13.70 | $13.45 | $13.55 | $7.89 | 95,200 |
| 2018-05-23 | $13.63 | $13.68 | $13.46 | $13.63 | $7.94 | 80,096 |
| 2018-05-22 | $13.69 | $13.78 | $13.61 | $13.64 | $7.94 | 47,702 |
| 2018-05-21 | $13.79 | $13.79 | $13.70 | $13.72 | $7.99 | 36,146 |
| 2018-05-18 | $13.84 | $13.89 | $13.69 | $13.78 | $8.02 | 58,724 |
| 2018-05-17 | $14.00 | $14.06 | $13.86 | $13.88 | $8.08 | 59,859 |
| 2018-05-16 | $14.14 | $14.26 | $14.07 | $14.19 | $8.17 | 69,144 |
| 2018-05-15 | $14.13 | $14.21 | $14.04 | $14.15 | $8.15 | 106,283 |
| 2018-05-14 | $14.00 | $14.15 | $13.86 | $14.15 | $8.15 | 83,576 |
| 2018-05-11 | $13.67 | $14.00 | $13.67 | $14.00 | $8.06 | 99,004 |
| 2018-05-10 | $13.46 | $13.61 | $13.43 | $13.58 | $7.82 | 78,631 |
| 2018-05-09 | $13.72 | $13.72 | $13.49 | $13.50 | $7.78 | 118,841 |
| 2018-05-08 | $13.76 | $13.83 | $13.60 | $13.72 | $7.90 | 71,513 |
| 2018-05-07 | $13.91 | $14.00 | $13.82 | $13.85 | $7.98 | 97,989 |
| 2018-05-04 | $14.05 | $14.08 | $13.91 | $13.99 | $8.06 | 91,481 |
| 2018-05-03 | $14.13 | $14.14 | $14.03 | $14.07 | $8.10 | 43,187 |
| 2018-05-02 | $14.34 | $14.34 | $14.07 | $14.13 | $8.14 | 63,964 |
| 2018-05-01 | $14.29 | $14.34 | $14.24 | $14.30 | $8.24 | 28,186 |
| 2018-04-30 | $14.44 | $14.44 | $14.27 | $14.32 | $8.25 | 84,760 |
| 2018-04-27 | $14.41 | $14.46 | $14.29 | $14.46 | $8.33 | 51,439 |
| 2018-04-26 | $14.42 | $14.47 | $14.36 | $14.38 | $8.28 | 57,480 |
| 2018-04-25 | $14.40 | $14.50 | $14.36 | $14.43 | $8.31 | 27,973 |
| 2018-04-24 | $14.60 | $14.60 | $14.47 | $14.48 | $8.34 | 47,865 |
| 2018-04-23 | $14.69 | $14.72 | $14.45 | $14.60 | $8.41 | 83,775 |
| 2018-04-20 | $14.80 | $14.80 | $14.61 | $14.65 | $8.44 | 20,176 |
| 2018-04-19 | $14.70 | $14.77 | $14.67 | $14.72 | $8.48 | 34,006 |
| 2018-04-18 | $14.67 | $14.75 | $14.62 | $14.65 | $8.44 | 42,881 |
| 2018-04-17 | $14.75 | $14.75 | $14.62 | $14.66 | $8.44 | 43,705 |
| 2018-04-16 | $14.81 | $14.85 | $14.63 | $14.70 | $8.47 | 69,724 |
| 2018-04-13 | $15.00 | $15.00 | $14.78 | $14.80 | $8.52 | 39,596 |
| 2018-04-12 | $15.05 | $15.08 | $15.01 | $15.07 | $8.59 | 26,648 |
| 2018-04-11 | $14.98 | $15.07 | $14.92 | $15.04 | $8.57 | 51,173 |
| 2018-04-10 | $15.02 | $15.03 | $14.94 | $15.02 | $8.56 | 28,661 |
| 2018-04-09 | $15.19 | $15.19 | $14.95 | $14.97 | $8.53 | 92,478 |
| 2018-04-06 | $15.24 | $15.27 | $14.98 | $15.05 | $8.58 | 54,692 |
| 2018-04-05 | $15.22 | $15.32 | $15.11 | $15.24 | $8.69 | 88,298 |
| 2018-04-04 | $15.02 | $15.19 | $14.94 | $15.17 | $8.65 | 29,094 |
| 2018-04-03 | $15.01 | $15.10 | $14.91 | $15.10 | $8.61 | 34,560 |
| 2018-04-02 | $14.91 | $15.14 | $14.86 | $14.97 | $8.53 | 162,960 |
| 2018-03-29 | $14.91 | $14.91 | $14.67 | $14.88 | $8.48 | 32,531 |
| 2018-03-28 | $14.72 | $14.84 | $14.65 | $14.84 | $8.46 | 35,685 |
| 2018-03-27 | $14.62 | $14.70 | $14.55 | $14.70 | $8.38 | 39,168 |
| 2018-03-26 | $14.80 | $14.83 | $14.41 | $14.59 | $8.32 | 58,259 |
| 2018-03-23 | $14.75 | $14.84 | $14.57 | $14.60 | $8.32 | 48,177 |
| 2018-03-22 | $14.75 | $14.77 | $14.62 | $14.66 | $8.36 | 41,165 |
| 2018-03-21 | $14.71 | $14.89 | $14.65 | $14.85 | $8.47 | 44,015 |
| 2018-03-20 | $14.77 | $14.78 | $14.60 | $14.78 | $8.43 | 60,940 |
| 2018-03-19 | $15.00 | $15.00 | $14.75 | $14.83 | $8.45 | 36,293 |
| 2018-03-16 | $15.01 | $15.01 | $14.90 | $14.93 | $8.51 | 37,955 |
| 2018-03-15 | $15.20 | $15.23 | $15.10 | $15.11 | $8.53 | 23,362 |
| 2018-03-14 | $15.15 | $15.24 | $15.10 | $15.17 | $8.56 | 41,320 |
| 2018-03-13 | $15.39 | $15.43 | $15.15 | $15.15 | $8.55 | 55,929 |
| 2018-03-12 | $15.34 | $15.34 | $15.15 | $15.30 | $8.64 | 37,646 |
| 2018-03-09 | $15.33 | $15.40 | $15.26 | $15.35 | $8.66 | 59,749 |
| 2018-03-08 | $15.22 | $15.26 | $15.10 | $15.18 | $8.57 | 41,073 |
| 2018-03-07 | $15.10 | $15.13 | $15.00 | $15.12 | $8.53 | 19,900 |
| 2018-03-06 | $15.02 | $15.10 | $14.97 | $15.09 | $8.52 | 43,380 |
| 2018-03-05 | $15.06 | $15.10 | $14.90 | $15.00 | $8.47 | 79,160 |
| 2018-03-02 | $15.17 | $15.24 | $15.02 | $15.24 | $8.60 | 23,633 |
| 2018-03-01 | $15.40 | $15.40 | $15.11 | $15.18 | $8.57 | 34,286 |
| 2018-02-28 | $15.29 | $15.40 | $15.25 | $15.29 | $8.63 | 19,306 |
| 2018-02-27 | $15.51 | $15.51 | $15.32 | $15.33 | $8.65 | 31,041 |
| 2018-02-26 | $15.46 | $15.54 | $15.44 | $15.51 | $8.75 | 39,562 |
| 2018-02-23 | $15.39 | $15.44 | $15.06 | $15.42 | $8.70 | 30,017 |
| 2018-02-22 | $15.08 | $15.26 | $14.95 | $15.26 | $8.61 | 46,042 |
| 2018-02-21 | $14.93 | $15.10 | $14.93 | $15.08 | $8.51 | 27,775 |
| 2018-02-20 | $14.99 | $15.11 | $14.95 | $14.96 | $8.44 | 29,351 |
| 2018-02-16 | $15.08 | $15.16 | $14.97 | $14.97 | $8.45 | 35,538 |
| 2018-02-15 | $14.86 | $15.07 | $14.86 | $15.05 | $8.49 | 49,693 |
| 2018-02-14 | $14.95 | $15.02 | $14.81 | $14.88 | $8.40 | 48,866 |
| 2018-02-13 | $15.05 | $15.23 | $14.93 | $14.95 | $8.44 | 43,163 |
| 2018-02-12 | $15.25 | $15.25 | $15.00 | $15.05 | $8.49 | 49,849 |
| 2018-02-09 | $15.18 | $15.43 | $15.08 | $15.25 | $8.61 | 92,033 |
| 2018-02-08 | $15.32 | $15.33 | $15.12 | $15.12 | $8.53 | 23,688 |
| 2018-02-07 | $15.26 | $15.69 | $15.26 | $15.49 | $8.66 | 73,644 |
| 2018-02-06 | $15.10 | $15.41 | $15.08 | $15.36 | $8.58 | 131,850 |
| 2018-02-05 | $15.50 | $15.61 | $14.89 | $15.18 | $8.48 | 85,162 |
| 2018-02-02 | $15.61 | $15.67 | $15.50 | $15.50 | $8.66 | 44,176 |
| 2018-02-01 | $15.74 | $15.77 | $15.62 | $15.68 | $8.76 | 36,391 |
| 2018-01-31 | $15.64 | $15.79 | $15.57 | $15.76 | $8.81 | 80,725 |
| 2018-01-30 | $15.64 | $15.64 | $15.41 | $15.53 | $8.68 | 107,162 |
| 2018-01-29 | $15.90 | $15.90 | $15.70 | $15.73 | $8.79 | 59,895 |
| 2018-01-26 | $15.90 | $15.98 | $15.84 | $15.88 | $8.87 | 74,798 |
| 2018-01-25 | $15.71 | $15.89 | $15.71 | $15.86 | $8.86 | 73,793 |
| 2018-01-24 | $15.71 | $15.79 | $15.57 | $15.71 | $8.78 | 94,308 |
| 2018-01-23 | $15.74 | $15.74 | $15.64 | $15.64 | $8.74 | 36,312 |
| 2018-01-22 | $15.75 | $15.78 | $15.66 | $15.72 | $8.78 | 33,299 |
| 2018-01-19 | $15.44 | $15.73 | $15.34 | $15.70 | $8.77 | 57,831 |
| 2018-01-18 | $15.63 | $15.63 | $15.39 | $15.44 | $8.63 | 96,957 |
| 2018-01-17 | $15.61 | $15.69 | $15.49 | $15.59 | $8.71 | 77,272 |
| 2018-01-16 | $15.47 | $15.71 | $15.46 | $15.58 | $8.71 | 147,095 |
| 2018-01-12 | $15.54 | $15.66 | $15.33 | $15.33 | $8.57 | 69,903 |
| 2018-01-11 | $15.62 | $15.71 | $15.53 | $15.53 | $8.68 | 34,379 |
| 2018-01-10 | $15.77 | $15.82 | $15.38 | $15.67 | $8.67 | 89,697 |
| 2018-01-09 | $15.95 | $15.97 | $15.80 | $15.81 | $8.75 | 112,216 |
| 2018-01-08 | $15.98 | $16.00 | $15.86 | $15.86 | $8.78 | 65,828 |
| 2018-01-05 | $15.90 | $15.99 | $15.88 | $15.89 | $8.79 | 59,846 |
| 2018-01-04 | $15.84 | $15.90 | $15.82 | $15.87 | $8.78 | 60,863 |
| 2018-01-03 | $15.81 | $15.81 | $15.67 | $15.74 | $8.71 | 61,003 |
| 2018-01-02 | $15.66 | $15.71 | $15.54 | $15.70 | $8.69 | 61,604 |
| 2017-12-29 | $15.44 | $15.61 | $15.32 | $15.57 | $8.62 | 103,362 |
| 2017-12-28 | $15.25 | $15.34 | $15.25 | $15.31 | $8.47 | 54,093 |
| 2017-12-27 | $15.14 | $15.24 | $15.14 | $15.24 | $8.43 | 30,982 |
| 2017-12-26 | $15.18 | $15.23 | $15.14 | $15.20 | $8.41 | 24,129 |
| 2017-12-22 | $15.08 | $15.19 | $15.07 | $15.19 | $8.41 | 41,930 |
| 2017-12-21 | $15.04 | $15.12 | $15.00 | $15.01 | $8.31 | 54,362 |
| 2017-12-20 | $15.04 | $15.09 | $15.00 | $15.06 | $8.33 | 60,519 |
| 2017-12-19 | $15.12 | $15.17 | $15.06 | $15.12 | $8.37 | 40,825 |
| 2017-12-18 | $14.93 | $15.10 | $14.93 | $15.06 | $8.33 | 86,867 |
| 2017-12-15 | $14.77 | $14.93 | $14.75 | $14.92 | $8.26 | 94,353 |
| 2017-12-14 | $14.72 | $14.77 | $14.67 | $14.70 | $8.14 | 49,510 |
| 2017-12-13 | $14.81 | $14.93 | $14.77 | $14.89 | $8.16 | 93,887 |
| 2017-12-12 | $14.79 | $14.85 | $14.74 | $14.76 | $8.09 | 61,738 |
| 2017-12-11 | $15.00 | $15.00 | $14.77 | $14.79 | $8.10 | 102,325 |
| 2017-12-08 | $14.94 | $15.05 | $14.82 | $14.91 | $8.17 | 49,288 |
| 2017-12-07 | $14.94 | $15.05 | $14.86 | $14.93 | $8.18 | 70,498 |
| 2017-12-06 | $14.79 | $14.85 | $14.74 | $14.85 | $8.13 | 58,303 |
| 2017-12-05 | $14.55 | $14.71 | $14.54 | $14.67 | $8.04 | 82,272 |
| 2017-12-04 | $14.60 | $14.72 | $14.29 | $14.59 | $7.99 | 123,530 |
| 2017-12-01 | $14.98 | $15.00 | $13.37 | $14.60 | $8.00 | 532,547 |
| 2017-11-30 | $15.25 | $15.25 | $14.89 | $14.92 | $8.17 | 139,857 |
| 2017-11-29 | $15.24 | $15.25 | $15.01 | $15.24 | $8.35 | 89,268 |
| 2017-11-28 | $15.23 | $15.32 | $15.18 | $15.20 | $8.33 | 94,655 |
| 2017-11-27 | $15.40 | $15.42 | $15.11 | $15.19 | $8.32 | 88,141 |
| 2017-11-24 | $15.47 | $15.47 | $15.39 | $15.44 | $8.46 | 24,107 |
| 2017-11-22 | $15.45 | $15.47 | $15.36 | $15.36 | $8.41 | 25,575 |
| 2017-11-21 | $15.53 | $15.55 | $15.34 | $15.44 | $8.46 | 75,297 |
| 2017-11-20 | $15.52 | $15.77 | $15.35 | $15.36 | $8.41 | 112,662 |
| 2017-11-17 | $15.41 | $15.60 | $15.35 | $15.54 | $8.51 | 58,592 |
| 2017-11-16 | $15.29 | $15.49 | $15.13 | $15.39 | $8.43 | 71,152 |
| 2017-11-15 | $15.44 | $15.44 | $15.14 | $15.25 | $8.27 | 98,157 |
| 2017-11-14 | $15.78 | $15.81 | $15.33 | $15.46 | $8.39 | 113,921 |
| 2017-11-13 | $15.90 | $15.96 | $15.81 | $15.90 | $8.63 | 27,534 |
| 2017-11-10 | $15.94 | $15.94 | $15.85 | $15.85 | $8.60 | 30,260 |
| 2017-11-09 | $15.92 | $16.07 | $15.86 | $15.90 | $8.63 | 44,085 |
| 2017-11-08 | $15.94 | $15.97 | $15.86 | $15.93 | $8.64 | 31,504 |
| 2017-11-07 | $16.12 | $16.15 | $15.90 | $15.97 | $8.66 | 62,248 |
| 2017-11-06 | $16.04 | $16.08 | $15.88 | $16.08 | $8.72 | 52,437 |
| 2017-11-03 | $16.20 | $16.28 | $16.01 | $16.09 | $8.73 | 70,207 |
| 2017-11-02 | $16.30 | $16.31 | $16.23 | $16.27 | $8.83 | 23,910 |
| 2017-11-01 | $16.29 | $16.30 | $16.15 | $16.30 | $8.84 | 58,638 |
| 2017-10-31 | $16.13 | $16.22 | $16.12 | $16.22 | $8.80 | 35,835 |
| 2017-10-30 | $16.00 | $16.19 | $16.00 | $16.09 | $8.73 | 25,675 |
| 2017-10-27 | $16.01 | $16.10 | $15.91 | $16.04 | $8.70 | 48,937 |
| 2017-10-26 | $16.13 | $16.13 | $15.92 | $15.95 | $8.65 | 45,092 |
| 2017-10-25 | $16.16 | $16.16 | $16.01 | $16.03 | $8.70 | 62,069 |
| 2017-10-24 | $16.21 | $16.21 | $16.15 | $16.17 | $8.77 | 38,684 |
| 2017-10-23 | $16.22 | $16.22 | $16.08 | $16.19 | $8.78 | 75,211 |
| 2017-10-20 | $16.17 | $16.20 | $16.08 | $16.20 | $8.79 | 92,179 |
| 2017-10-19 | $16.21 | $16.25 | $16.12 | $16.13 | $8.75 | 54,413 |
| 2017-10-18 | $16.22 | $16.28 | $16.14 | $16.26 | $8.82 | 40,163 |
| 2017-10-17 | $16.15 | $16.29 | $16.10 | $16.29 | $8.84 | 56,335 |
| 2017-10-16 | $16.17 | $16.17 | $16.08 | $16.15 | $8.76 | 45,372 |
| 2017-10-13 | $16.27 | $16.39 | $16.13 | $16.18 | $8.78 | 57,711 |
| 2017-10-12 | $16.41 | $16.41 | $16.23 | $16.37 | $8.80 | 56,896 |
| 2017-10-11 | $16.45 | $16.45 | $16.28 | $16.32 | $8.77 | 33,539 |
| 2017-10-10 | $16.22 | $16.39 | $16.22 | $16.39 | $8.81 | 102,650 |
| 2017-10-09 | $16.32 | $16.32 | $16.20 | $16.22 | $8.72 | 60,596 |
| 2017-10-06 | $16.28 | $16.31 | $16.22 | $16.29 | $8.76 | 60,765 |
| 2017-10-05 | $16.30 | $16.33 | $16.26 | $16.31 | $8.77 | 33,893 |
| 2017-10-04 | $16.22 | $16.29 | $16.15 | $16.29 | $8.76 | 56,168 |
| 2017-10-03 | $16.16 | $16.20 | $16.10 | $16.19 | $8.70 | 38,503 |
| 2017-10-02 | $16.18 | $16.18 | $16.04 | $16.16 | $8.69 | 82,590 |
| 2017-09-29 | $16.00 | $16.15 | $15.97 | $16.15 | $8.68 | 53,299 |
| 2017-09-28 | $15.99 | $16.02 | $15.91 | $15.98 | $8.59 | 57,131 |
| 2017-09-27 | $16.11 | $16.11 | $15.95 | $16.00 | $8.60 | 55,143 |
| 2017-09-26 | $16.09 | $16.15 | $16.06 | $16.12 | $8.66 | 42,249 |
| 2017-09-25 | $16.09 | $16.14 | $16.01 | $16.04 | $8.62 | 53,121 |
| 2017-09-22 | $16.06 | $16.19 | $16.03 | $16.14 | $8.67 | 55,530 |
| 2017-09-21 | $16.09 | $16.09 | $15.92 | $16.07 | $8.64 | 34,009 |
| 2017-09-20 | $16.14 | $16.14 | $15.92 | $16.07 | $8.64 | 68,781 |
| 2017-09-19 | $16.17 | $16.17 | $16.07 | $16.12 | $8.66 | 56,449 |
| 2017-09-18 | $16.12 | $16.19 | $15.98 | $16.10 | $8.65 | 44,493 |
| 2017-09-15 | $16.09 | $16.16 | $15.96 | $15.96 | $8.58 | 45,185 |
| 2017-09-14 | $16.12 | $16.24 | $16.07 | $16.12 | $8.58 | 61,496 |
| 2017-09-13 | $16.04 | $16.10 | $15.98 | $16.04 | $8.54 | 39,577 |
| 2017-09-12 | $15.99 | $16.03 | $15.92 | $16.00 | $8.52 | 43,194 |
| 2017-09-11 | $15.88 | $15.98 | $15.82 | $15.94 | $8.49 | 68,042 |
| 2017-09-08 | $15.88 | $15.88 | $15.77 | $15.79 | $8.41 | 44,040 |
| 2017-09-07 | $15.75 | $15.84 | $15.72 | $15.82 | $8.42 | 33,984 |
| 2017-09-06 | $15.70 | $15.77 | $15.63 | $15.67 | $8.34 | 48,361 |
| 2017-09-05 | $15.56 | $15.64 | $15.56 | $15.61 | $8.31 | 41,046 |
| 2017-09-01 | $15.70 | $15.70 | $15.55 | $15.58 | $8.29 | 48,486 |
| 2017-08-31 | $15.52 | $15.66 | $15.50 | $15.61 | $8.31 | 43,521 |
| 2017-08-30 | $15.47 | $15.59 | $15.47 | $15.54 | $8.27 | 44,728 |
| 2017-08-29 | $15.23 | $15.49 | $15.23 | $15.45 | $8.23 | 57,535 |
| 2017-08-28 | $15.43 | $15.47 | $15.35 | $15.36 | $8.18 | 34,320 |
| 2017-08-25 | $15.37 | $15.48 | $15.33 | $15.33 | $8.16 | 21,099 |
| 2017-08-24 | $15.50 | $15.50 | $15.31 | $15.35 | $8.17 | 36,459 |
| 2017-08-23 | $15.34 | $15.41 | $15.23 | $15.41 | $8.20 | 29,271 |
| 2017-08-22 | $15.27 | $15.40 | $15.25 | $15.34 | $8.17 | 35,917 |
| 2017-08-21 | $15.36 | $15.40 | $15.22 | $15.24 | $8.11 | 58,293 |
| 2017-08-18 | $15.33 | $15.40 | $15.29 | $15.40 | $8.20 | 44,488 |
| 2017-08-17 | $15.43 | $15.54 | $15.29 | $15.35 | $8.17 | 49,564 |
| 2017-08-16 | $15.51 | $15.67 | $15.51 | $15.62 | $8.24 | 59,309 |
| 2017-08-15 | $15.55 | $15.60 | $15.40 | $15.59 | $8.22 | 43,664 |
| 2017-08-14 | $15.37 | $15.56 | $15.37 | $15.50 | $8.17 | 55,302 |
| 2017-08-11 | $14.64 | $15.43 | $14.50 | $15.35 | $8.09 | 198,399 |
| 2017-08-10 | $15.61 | $15.61 | $14.97 | $14.99 | $7.90 | 184,962 |
| 2017-08-09 | $15.74 | $15.77 | $15.51 | $15.62 | $8.24 | 71,452 |
| 2017-08-08 | $15.90 | $15.94 | $15.79 | $15.84 | $8.35 | 66,691 |
| 2017-08-07 | $15.86 | $15.95 | $15.84 | $15.90 | $8.38 | 64,707 |
| 2017-08-04 | $15.90 | $15.95 | $15.77 | $15.86 | $8.36 | 175,739 |
| 2017-08-03 | $16.32 | $16.41 | $15.85 | $15.92 | $8.39 | 284,494 |
| 2017-08-02 | $16.25 | $16.38 | $16.25 | $16.33 | $8.61 | 22,478 |
| 2017-08-01 | $16.33 | $16.40 | $16.26 | $16.30 | $8.59 | 46,854 |
| 2017-07-31 | $16.35 | $16.42 | $16.33 | $16.35 | $8.62 | 30,547 |
| 2017-07-28 | $16.16 | $16.35 | $16.16 | $16.33 | $8.61 | 27,782 |
| 2017-07-27 | $16.07 | $16.28 | $16.07 | $16.23 | $8.56 | 61,275 |
| 2017-07-26 | $16.12 | $16.24 | $16.10 | $16.12 | $8.50 | 28,965 |
| 2017-07-25 | $15.97 | $16.33 | $15.97 | $16.11 | $8.49 | 53,352 |
| 2017-07-24 | $15.85 | $16.19 | $15.85 | $15.97 | $8.42 | 60,326 |
| 2017-07-21 | $15.76 | $15.90 | $15.66 | $15.90 | $8.38 | 27,201 |
| 2017-07-20 | $15.65 | $15.73 | $15.61 | $15.69 | $8.27 | 57,695 |
| 2017-07-19 | $15.61 | $15.65 | $15.56 | $15.60 | $8.22 | 37,131 |
| 2017-07-18 | $15.44 | $15.59 | $15.40 | $15.58 | $8.21 | 20,641 |
| 2017-07-17 | $15.40 | $15.47 | $15.35 | $15.47 | $8.16 | 42,208 |
| 2017-07-14 | $15.35 | $15.49 | $15.34 | $15.39 | $8.11 | 50,414 |
| 2017-07-13 | $15.34 | $15.48 | $15.31 | $15.31 | $8.07 | 23,967 |
| 2017-07-12 | $15.64 | $15.69 | $15.50 | $15.50 | $8.09 | 65,694 |
| 2017-07-11 | $15.30 | $15.65 | $15.30 | $15.58 | $8.13 | 55,763 |
| 2017-07-10 | $15.20 | $15.35 | $15.12 | $15.27 | $7.97 | 69,922 |
| 2017-07-07 | $15.12 | $15.20 | $15.06 | $15.19 | $7.93 | 54,911 |
| 2017-07-06 | $15.33 | $15.33 | $14.94 | $15.16 | $7.91 | 159,285 |
| 2017-07-05 | $15.28 | $15.38 | $15.20 | $15.38 | $8.03 | 53,612 |
| 2017-07-03 | $15.30 | $15.46 | $15.25 | $15.31 | $7.99 | 31,494 |
| 2017-06-30 | $15.50 | $15.50 | $15.25 | $15.25 | $7.96 | 52,399 |
| 2017-06-29 | $15.68 | $15.68 | $15.32 | $15.40 | $8.04 | 71,311 |
| 2017-06-28 | $15.51 | $15.72 | $15.51 | $15.71 | $8.20 | 43,080 |
| 2017-06-27 | $15.46 | $15.65 | $15.45 | $15.48 | $8.08 | 29,530 |
| 2017-06-26 | $15.25 | $15.56 | $15.20 | $15.50 | $8.09 | 40,702 |
| 2017-06-23 | $15.20 | $15.41 | $14.99 | $15.20 | $7.94 | 104,957 |
| 2017-06-22 | $15.70 | $15.70 | $15.10 | $15.19 | $7.93 | 207,965 |
| 2017-06-21 | $16.17 | $16.17 | $15.61 | $15.71 | $8.20 | 167,036 |
| 2017-06-20 | $16.20 | $16.28 | $16.17 | $16.17 | $8.44 | 39,183 |
| 2017-06-19 | $16.27 | $16.39 | $16.26 | $16.26 | $8.49 | 49,304 |
| 2017-06-16 | $16.15 | $16.25 | $16.11 | $16.22 | $8.47 | 41,628 |
| 2017-06-15 | $16.39 | $16.40 | $16.18 | $16.24 | $8.48 | 35,409 |
| 2017-06-14 | $16.55 | $16.64 | $16.52 | $16.58 | $8.58 | 77,937 |
| 2017-06-13 | $16.53 | $16.55 | $16.42 | $16.52 | $8.55 | 29,949 |
| 2017-06-12 | $16.50 | $16.67 | $16.50 | $16.50 | $8.53 | 41,649 |
| 2017-06-09 | $16.53 | $16.61 | $16.50 | $16.56 | $8.57 | 37,268 |
| 2017-06-08 | $16.67 | $16.70 | $16.40 | $16.49 | $8.53 | 54,822 |
| 2017-06-07 | $16.72 | $16.79 | $16.69 | $16.71 | $8.64 | 61,623 |
| 2017-06-06 | $16.65 | $16.66 | $16.50 | $16.64 | $8.61 | 40,996 |
| 2017-06-05 | $16.67 | $16.68 | $16.57 | $16.62 | $8.60 | 51,544 |
| 2017-06-02 | $16.54 | $16.77 | $16.51 | $16.65 | $8.61 | 43,456 |
| 2017-06-01 | $16.50 | $16.57 | $16.47 | $16.53 | $8.55 | 28,747 |
| 2017-05-31 | $16.36 | $16.50 | $16.36 | $16.49 | $8.53 | 46,485 |
| 2017-05-30 | $16.38 | $16.50 | $16.34 | $16.38 | $8.47 | 35,313 |
| 2017-05-26 | $16.45 | $16.48 | $16.36 | $16.36 | $8.46 | 31,229 |
| 2017-05-25 | $16.28 | $16.39 | $16.25 | $16.39 | $8.48 | 37,292 |
| 2017-05-24 | $16.09 | $16.27 | $16.06 | $16.22 | $8.39 | 23,092 |
| 2017-05-23 | $16.02 | $16.10 | $15.90 | $16.09 | $8.32 | 18,260 |
| 2017-05-22 | $15.95 | $16.13 | $15.74 | $15.91 | $8.23 | 62,822 |
| 2017-05-19 | $16.04 | $16.04 | $15.79 | $15.81 | $8.18 | 52,402 |
| 2017-05-18 | $15.88 | $16.13 | $15.70 | $16.04 | $8.30 | 77,641 |
| 2017-05-17 | $16.15 | $16.18 | $16.09 | $16.14 | $8.35 | 26,548 |
| 2017-05-16 | $16.21 | $16.26 | $16.10 | $16.21 | $8.38 | 49,105 |
| 2017-05-15 | $16.34 | $16.34 | $16.16 | $16.18 | $8.37 | 55,343 |
| 2017-05-12 | $16.30 | $16.36 | $16.20 | $16.32 | $8.44 | 38,353 |
| 2017-05-11 | $16.33 | $16.33 | $16.19 | $16.19 | $8.37 | 34,586 |
| 2017-05-10 | $16.30 | $16.40 | $16.23 | $16.38 | $8.39 | 34,838 |
| 2017-05-09 | $16.28 | $16.29 | $16.19 | $16.26 | $8.33 | 32,109 |
| 2017-05-08 | $16.24 | $16.30 | $16.16 | $16.19 | $8.30 | 65,771 |
| 2017-05-05 | $16.14 | $16.25 | $16.12 | $16.23 | $8.32 | 33,528 |
| 2017-05-04 | $16.24 | $16.24 | $16.02 | $16.10 | $8.25 | 54,793 |
| 2017-05-03 | $16.10 | $16.24 | $16.01 | $16.24 | $8.32 | 42,088 |
| 2017-05-02 | $16.02 | $16.08 | $15.96 | $16.08 | $8.24 | 46,703 |
| 2017-05-01 | $15.87 | $15.99 | $15.87 | $15.97 | $8.18 | 52,311 |
| 2017-04-28 | $15.85 | $15.85 | $15.69 | $15.85 | $8.12 | 53,820 |
| 2017-04-27 | $15.85 | $15.89 | $15.68 | $15.76 | $8.08 | 45,498 |
| 2017-04-26 | $15.85 | $15.92 | $15.77 | $15.78 | $8.09 | 43,872 |
| 2017-04-25 | $15.98 | $16.05 | $15.87 | $15.90 | $8.15 | 64,442 |
| 2017-04-24 | $15.97 | $16.04 | $15.89 | $15.95 | $8.17 | 30,070 |
| 2017-04-21 | $15.94 | $15.99 | $15.88 | $15.88 | $8.14 | 34,973 |
| 2017-04-20 | $15.85 | $15.95 | $15.81 | $15.84 | $8.12 | 47,636 |
| 2017-04-19 | $15.80 | $15.94 | $15.69 | $15.75 | $8.07 | 60,299 |
| 2017-04-18 | $15.81 | $15.93 | $15.81 | $15.84 | $8.12 | 36,391 |
| 2017-04-17 | $15.86 | $15.86 | $15.80 | $15.82 | $8.11 | 35,447 |
| 2017-04-13 | $15.84 | $15.84 | $15.72 | $15.80 | $8.10 | 35,577 |
| 2017-04-12 | $15.84 | $15.84 | $15.65 | $15.77 | $8.08 | 73,468 |
| 2017-04-11 | $15.91 | $16.03 | $15.85 | $16.00 | $8.12 | 79,665 |
| 2017-04-10 | $15.72 | $15.90 | $15.70 | $15.90 | $8.07 | 48,001 |
| 2017-04-07 | $15.57 | $15.65 | $15.56 | $15.65 | $7.94 | 41,746 |
| 2017-04-06 | $15.67 | $15.67 | $15.48 | $15.52 | $7.88 | 59,076 |
| 2017-04-05 | $15.60 | $15.61 | $15.48 | $15.55 | $7.89 | 78,441 |
| 2017-04-04 | $15.58 | $15.66 | $15.45 | $15.52 | $7.88 | 50,855 |
| 2017-04-03 | $15.47 | $15.61 | $15.46 | $15.55 | $7.89 | 32,535 |
| 2017-03-31 | $15.41 | $15.55 | $15.41 | $15.41 | $7.82 | 63,002 |
| 2017-03-30 | $15.49 | $15.49 | $15.41 | $15.41 | $7.82 | 54,176 |
| 2017-03-29 | $15.45 | $15.51 | $15.41 | $15.47 | $7.85 | 39,076 |
| 2017-03-28 | $15.54 | $15.64 | $15.41 | $15.51 | $7.87 | 59,065 |
| 2017-03-27 | $15.44 | $15.58 | $15.41 | $15.55 | $7.89 | 35,847 |
| 2017-03-24 | $15.41 | $15.55 | $15.38 | $15.45 | $7.84 | 33,703 |
| 2017-03-23 | $15.48 | $15.62 | $15.39 | $15.39 | $7.81 | 42,478 |
| 2017-03-22 | $15.47 | $15.55 | $15.39 | $15.39 | $7.81 | 56,266 |
| 2017-03-21 | $15.46 | $15.54 | $15.40 | $15.41 | $7.82 | 32,136 |
| 2017-03-20 | $15.45 | $15.71 | $15.42 | $15.42 | $7.83 | 67,980 |
| 2017-03-17 | $15.48 | $15.51 | $15.35 | $15.43 | $7.83 | 31,456 |
| 2017-03-16 | $15.56 | $15.60 | $15.36 | $15.41 | $7.82 | 51,390 |
| 2017-03-15 | $15.30 | $15.72 | $15.20 | $15.70 | $7.89 | 83,596 |
| 2017-03-14 | $15.26 | $15.26 | $15.10 | $15.18 | $7.63 | 34,324 |
| 2017-03-13 | $15.26 | $15.41 | $15.12 | $15.22 | $7.65 | 74,425 |
| 2017-03-10 | $14.87 | $15.16 | $14.78 | $15.16 | $7.62 | 70,380 |
| 2017-03-09 | $15.14 | $15.19 | $14.68 | $14.74 | $7.41 | 123,195 |
| 2017-03-08 | $15.42 | $15.43 | $15.09 | $15.09 | $7.59 | 50,730 |
| 2017-03-07 | $15.25 | $15.41 | $15.25 | $15.41 | $7.75 | 27,588 |
| 2017-03-06 | $15.29 | $15.35 | $15.29 | $15.35 | $7.72 | 32,193 |
| 2017-03-03 | $15.14 | $15.35 | $15.14 | $15.35 | $7.72 | 38,480 |
| 2017-03-02 | $15.21 | $15.34 | $15.20 | $15.22 | $7.65 | 35,387 |
| 2017-03-01 | $15.39 | $15.39 | $15.19 | $15.29 | $7.69 | 81,698 |
| 2017-02-28 | $15.30 | $15.46 | $15.30 | $15.36 | $7.72 | 37,112 |
| 2017-02-27 | $15.50 | $15.58 | $15.31 | $15.35 | $7.72 | 90,726 |
| 2017-02-24 | $15.50 | $15.63 | $15.40 | $15.60 | $7.84 | 49,108 |
| 2017-02-23 | $15.36 | $15.49 | $15.32 | $15.45 | $7.77 | 55,395 |
| 2017-02-22 | $15.15 | $15.27 | $15.11 | $15.27 | $7.68 | 53,276 |
| 2017-02-21 | $15.36 | $15.36 | $14.94 | $15.07 | $7.58 | 93,809 |
| 2017-02-17 | $15.40 | $15.43 | $15.26 | $15.26 | $7.67 | 33,622 |
| 2017-02-16 | $15.50 | $15.54 | $15.41 | $15.44 | $7.76 | 59,563 |
| 2017-02-15 | $15.46 | $15.50 | $15.43 | $15.50 | $7.79 | 29,858 |
| 2017-02-14 | $15.39 | $15.48 | $15.30 | $15.42 | $7.75 | 34,991 |
| 2017-02-13 | $15.35 | $15.40 | $15.28 | $15.37 | $7.73 | 62,436 |
| 2017-02-10 | $15.27 | $15.37 | $15.20 | $15.29 | $7.69 | 30,858 |
| 2017-02-09 | $15.03 | $15.19 | $15.03 | $15.18 | $7.63 | 29,503 |
| 2017-02-08 | $15.17 | $15.19 | $14.97 | $15.03 | $7.56 | 58,515 |
| 2017-02-07 | $15.15 | $15.34 | $15.12 | $15.30 | $7.61 | 52,660 |
| 2017-02-06 | $14.95 | $15.14 | $14.91 | $15.14 | $7.53 | 63,655 |
| 2017-02-03 | $14.92 | $14.95 | $14.87 | $14.93 | $7.43 | 28,355 |
| 2017-02-02 | $14.77 | $14.88 | $14.69 | $14.86 | $7.40 | 89,300 |
| 2017-02-01 | $14.84 | $14.84 | $14.61 | $14.79 | $7.36 | 110,742 |
| 2017-01-31 | $14.61 | $14.83 | $14.57 | $14.73 | $7.33 | 90,550 |
| 2017-01-30 | $14.54 | $14.58 | $14.47 | $14.54 | $7.24 | 30,870 |
| 2017-01-27 | $14.55 | $14.57 | $14.45 | $14.52 | $7.23 | 43,440 |
| 2017-01-26 | $14.59 | $14.59 | $14.38 | $14.45 | $7.19 | 68,102 |
| 2017-01-25 | $14.61 | $14.61 | $14.47 | $14.52 | $7.23 | 42,550 |
| 2017-01-24 | $14.50 | $14.53 | $14.44 | $14.50 | $7.22 | 27,278 |
| 2017-01-23 | $14.35 | $14.50 | $14.23 | $14.42 | $7.18 | 81,006 |
| 2017-01-20 | $14.21 | $14.35 | $14.21 | $14.28 | $7.11 | 53,486 |
| 2017-01-19 | $14.42 | $14.42 | $14.18 | $14.22 | $7.08 | 43,375 |
| 2017-01-18 | $14.27 | $14.43 | $14.27 | $14.41 | $7.17 | 26,060 |
| 2017-01-17 | $14.18 | $14.36 | $14.16 | $14.36 | $7.15 | 48,901 |
| 2017-01-13 | $14.28 | $14.39 | $14.22 | $14.22 | $7.08 | 30,291 |
| 2017-01-12 | $14.19 | $14.25 | $14.09 | $14.20 | $7.07 | 125,636 |
| 2017-01-11 | $14.28 | $14.28 | $14.06 | $14.09 | $7.01 | 73,042 |
| 2017-01-10 | $14.32 | $14.34 | $14.22 | $14.31 | $7.05 | 54,927 |
| 2017-01-09 | $14.21 | $14.34 | $14.14 | $14.19 | $6.99 | 75,174 |
| 2017-01-06 | $14.22 | $14.38 | $14.06 | $14.13 | $6.96 | 158,865 |
| 2017-01-05 | $14.43 | $14.50 | $14.26 | $14.37 | $7.08 | 143,912 |
| 2017-01-04 | $14.04 | $14.33 | $14.03 | $14.32 | $7.05 | 90,355 |
| 2017-01-03 | $13.90 | $14.05 | $13.78 | $14.03 | $6.91 | 83,849 |
| 2016-12-30 | $13.88 | $13.93 | $13.75 | $13.75 | $6.77 | 61,176 |
| 2016-12-29 | $13.83 | $13.85 | $13.65 | $13.82 | $6.80 | 54,405 |
| 2016-12-28 | $13.77 | $13.90 | $13.71 | $13.84 | $6.81 | 73,526 |
| 2016-12-27 | $13.80 | $13.80 | $13.57 | $13.68 | $6.74 | 50,411 |
| 2016-12-23 | $13.66 | $13.81 | $13.64 | $13.78 | $6.79 | 41,355 |
| 2016-12-22 | $13.46 | $13.67 | $13.43 | $13.64 | $6.72 | 26,175 |
| 2016-12-21 | $13.44 | $13.56 | $13.36 | $13.56 | $6.68 | 42,691 |
| 2016-12-20 | $13.51 | $13.51 | $13.35 | $13.35 | $6.57 | 27,665 |
| 2016-12-19 | $13.50 | $13.50 | $13.35 | $13.40 | $6.60 | 50,223 |
| 2016-12-16 | $13.44 | $13.53 | $13.31 | $13.46 | $6.63 | 41,888 |
| 2016-12-15 | $13.70 | $13.73 | $13.30 | $13.31 | $6.55 | 133,487 |
| 2016-12-14 | $13.90 | $13.91 | $13.66 | $13.76 | $6.78 | 43,773 |
| 2016-12-13 | $13.84 | $14.05 | $13.74 | $14.05 | $6.84 | 77,586 |
| 2016-12-12 | $13.64 | $13.74 | $13.55 | $13.74 | $6.69 | 51,170 |
| 2016-12-09 | $13.92 | $13.94 | $13.53 | $13.56 | $6.60 | 70,014 |
| 2016-12-08 | $13.78 | $13.91 | $13.78 | $13.83 | $6.74 | 38,665 |
| 2016-12-07 | $13.42 | $13.81 | $13.40 | $13.79 | $6.72 | 63,017 |
| 2016-12-06 | $13.31 | $13.42 | $13.24 | $13.42 | $6.54 | 40,757 |
| 2016-12-05 | $13.15 | $13.30 | $13.02 | $13.22 | $6.44 | 53,763 |
| 2016-12-02 | $12.88 | $13.18 | $12.80 | $13.18 | $6.42 | 53,626 |
| 2016-12-01 | $12.94 | $13.00 | $12.81 | $12.92 | $6.29 | 82,594 |
| 2016-11-30 | $13.24 | $13.24 | $12.97 | $13.00 | $6.33 | 52,556 |
| 2016-11-29 | $13.30 | $13.30 | $13.14 | $13.15 | $6.40 | 62,431 |
| 2016-11-28 | $13.30 | $13.34 | $13.26 | $13.27 | $6.46 | 47,991 |
| 2016-11-25 | $13.39 | $13.41 | $13.29 | $13.30 | $6.48 | 16,161 |
| 2016-11-23 | $13.45 | $13.45 | $13.34 | $13.43 | $6.54 | 14,499 |
| 2016-11-22 | $13.58 | $13.67 | $13.48 | $13.52 | $6.58 | 39,616 |
| 2016-11-21 | $13.34 | $13.55 | $13.24 | $13.43 | $6.54 | 84,702 |
| 2016-11-18 | $13.32 | $13.38 | $13.10 | $13.29 | $6.47 | 93,198 |
| 2016-11-17 | $13.15 | $13.31 | $13.03 | $13.19 | $6.42 | 63,158 |
| 2016-11-16 | $13.06 | $13.10 | $12.95 | $13.02 | $6.34 | 63,454 |
| 2016-11-15 | $12.75 | $13.09 | $12.75 | $12.98 | $6.32 | 90,164 |
| 2016-11-14 | $12.70 | $12.88 | $12.70 | $12.70 | $6.19 | 91,447 |
| 2016-11-11 | $12.97 | $12.97 | $12.62 | $12.85 | $6.26 | 105,897 |
| 2016-11-10 | $13.74 | $13.74 | $13.01 | $13.05 | $6.36 | 203,857 |
| 2016-11-09 | $13.93 | $14.18 | $13.77 | $13.81 | $6.73 | 106,854 |
| 2016-11-08 | $14.05 | $14.31 | $14.04 | $14.31 | $6.97 | 47,103 |
| 2016-11-07 | $14.13 | $14.19 | $14.01 | $14.11 | $6.87 | 84,797 |
| 2016-11-04 | $13.91 | $13.96 | $13.78 | $13.91 | $6.77 | 76,612 |
| 2016-11-03 | $14.19 | $14.20 | $14.00 | $14.02 | $6.83 | 77,310 |
| 2016-11-02 | $14.55 | $14.55 | $14.22 | $14.23 | $6.86 | 104,488 |
| 2016-11-01 | $14.82 | $14.85 | $14.55 | $14.57 | $7.02 | 52,949 |
| 2016-10-31 | $14.77 | $14.88 | $14.71 | $14.71 | $7.09 | 36,142 |
| 2016-10-28 | $14.91 | $14.94 | $14.71 | $14.73 | $7.10 | 71,015 |
| 2016-10-27 | $14.96 | $14.96 | $14.78 | $14.85 | $7.16 | 130,900 |
| 2016-10-26 | $14.90 | $15.04 | $14.79 | $14.96 | $7.21 | 63,646 |
| 2016-10-25 | $14.73 | $14.98 | $14.67 | $14.96 | $7.21 | 60,819 |
| 2016-10-24 | $14.64 | $14.79 | $14.60 | $14.66 | $7.06 | 111,649 |
| 2016-10-21 | $14.39 | $14.63 | $14.39 | $14.55 | $7.01 | 59,169 |
| 2016-10-20 | $14.46 | $14.59 | $14.45 | $14.50 | $6.99 | 67,883 |
| 2016-10-19 | $14.35 | $14.51 | $14.31 | $14.46 | $6.97 | 68,285 |
| 2016-10-18 | $14.18 | $14.24 | $13.97 | $14.21 | $6.85 | 73,786 |
| 2016-10-17 | $14.44 | $14.44 | $13.86 | $13.95 | $6.72 | 150,543 |
| 2016-10-14 | $14.58 | $14.67 | $14.34 | $14.36 | $6.92 | 71,893 |
| 2016-10-13 | $14.58 | $14.79 | $14.25 | $14.57 | $7.02 | 102,810 |
| 2016-10-12 | $14.78 | $14.83 | $14.70 | $14.80 | $7.06 | 68,566 |
| 2016-10-11 | $15.05 | $15.05 | $14.79 | $14.84 | $7.08 | 67,042 |
| 2016-10-10 | $14.99 | $15.08 | $14.94 | $15.04 | $7.17 | 30,811 |
| 2016-10-07 | $15.00 | $15.00 | $14.90 | $14.95 | $7.13 | 21,179 |
| 2016-10-06 | $15.00 | $15.00 | $14.86 | $14.97 | $7.14 | 32,056 |
| 2016-10-05 | $14.95 | $14.96 | $14.84 | $14.91 | $7.11 | 32,026 |
| 2016-10-04 | $14.96 | $15.03 | $14.77 | $14.80 | $7.06 | 73,234 |
| 2016-10-03 | $14.74 | $14.98 | $14.74 | $14.87 | $7.09 | 74,825 |
| 2016-09-30 | $14.83 | $15.00 | $14.73 | $14.74 | $7.03 | 104,515 |
| 2016-09-29 | $14.75 | $14.75 | $14.56 | $14.65 | $6.99 | 74,706 |
| 2016-09-28 | $14.85 | $14.86 | $14.65 | $14.80 | $7.06 | 72,299 |
| 2016-09-27 | $14.62 | $14.77 | $14.61 | $14.72 | $7.02 | 90,455 |
| 2016-09-26 | $14.84 | $14.89 | $14.52 | $14.63 | $6.98 | 91,959 |
| 2016-09-23 | $14.78 | $14.96 | $14.76 | $14.84 | $7.08 | 105,538 |
| 2016-09-22 | $14.74 | $15.00 | $14.63 | $14.73 | $7.02 | 131,000 |
| 2016-09-21 | $14.12 | $14.52 | $14.02 | $14.52 | $6.92 | 100,027 |
| 2016-09-20 | $14.04 | $14.25 | $13.98 | $13.98 | $6.67 | 41,343 |
| 2016-09-19 | $14.23 | $14.33 | $13.98 | $13.99 | $6.67 | 135,820 |
| 2016-09-16 | $14.31 | $14.31 | $14.11 | $14.13 | $6.74 | 51,819 |
| 2016-09-15 | $14.08 | $14.29 | $14.08 | $14.28 | $6.81 | 99,733 |
| 2016-09-14 | $14.15 | $14.42 | $14.12 | $14.29 | $6.74 | 52,554 |
| 2016-09-13 | $14.61 | $14.65 | $14.05 | $14.17 | $6.69 | 151,428 |
| 2016-09-12 | $14.83 | $14.91 | $14.35 | $14.59 | $6.89 | 183,238 |
| 2016-09-09 | $15.50 | $15.50 | $14.79 | $14.83 | $7.00 | 208,095 |
| 2016-09-08 | $15.66 | $15.70 | $15.53 | $15.60 | $7.36 | 79,196 |
| 2016-09-07 | $15.39 | $15.60 | $15.39 | $15.60 | $7.36 | 82,021 |
| 2016-09-06 | $15.29 | $15.43 | $15.18 | $15.39 | $7.26 | 70,416 |
| 2016-09-02 | $15.14 | $15.25 | $15.10 | $15.18 | $7.16 | 68,064 |
| 2016-09-01 | $15.08 | $15.17 | $14.93 | $15.01 | $7.08 | 54,251 |
| 2016-08-31 | $15.02 | $15.09 | $14.89 | $14.93 | $7.05 | 55,132 |
| 2016-08-30 | $15.00 | $15.00 | $14.88 | $14.92 | $7.04 | 27,913 |
| 2016-08-29 | $14.94 | $14.94 | $14.82 | $14.91 | $7.04 | 82,430 |
| 2016-08-26 | $15.14 | $15.14 | $14.75 | $14.82 | $6.99 | 133,064 |
| 2016-08-25 | $15.10 | $15.10 | $14.87 | $14.92 | $7.04 | 101,434 |
| 2016-08-24 | $15.50 | $15.50 | $14.95 | $15.03 | $7.09 | 160,607 |
| 2016-08-23 | $15.54 | $15.57 | $15.40 | $15.42 | $7.28 | 71,604 |
| 2016-08-22 | $15.51 | $15.54 | $15.43 | $15.50 | $7.31 | 47,854 |
| 2016-08-19 | $15.60 | $15.60 | $15.43 | $15.55 | $7.34 | 62,079 |
| 2016-08-18 | $15.50 | $15.58 | $15.48 | $15.56 | $7.34 | 59,629 |
| 2016-08-17 | $15.60 | $15.60 | $15.43 | $15.49 | $7.31 | 121,588 |
| 2016-08-16 | $15.53 | $15.67 | $15.40 | $15.58 | $7.35 | 117,700 |
| 2016-08-15 | $15.20 | $15.40 | $15.20 | $15.36 | $7.25 | 132,090 |
| 2016-08-12 | $15.09 | $15.20 | $15.08 | $15.19 | $7.17 | 51,455 |
| 2016-08-11 | $15.22 | $15.22 | $15.01 | $15.09 | $7.12 | 128,810 |
| 2016-08-10 | $15.22 | $15.25 | $15.08 | $15.22 | $7.11 | 108,127 |
| 2016-08-09 | $15.12 | $15.21 | $15.05 | $15.16 | $7.08 | 121,530 |
| 2016-08-08 | $14.89 | $15.07 | $14.83 | $15.03 | $7.02 | 146,647 |
| 2016-08-05 | $14.60 | $14.81 | $14.56 | $14.75 | $6.89 | 88,640 |
| 2016-08-04 | $14.27 | $14.54 | $14.25 | $14.44 | $6.75 | 142,395 |
| 2016-08-03 | $14.00 | $14.27 | $14.00 | $14.22 | $6.64 | 66,067 |
| 2016-08-02 | $14.15 | $14.15 | $13.91 | $14.04 | $6.56 | 107,581 |
| 2016-08-01 | $14.10 | $14.26 | $14.10 | $14.19 | $6.63 | 85,789 |
| 2016-07-29 | $13.98 | $14.16 | $13.94 | $14.15 | $6.61 | 150,787 |
| 2016-07-28 | $13.98 | $14.00 | $13.88 | $13.94 | $6.51 | 59,141 |
| 2016-07-27 | $13.92 | $13.93 | $13.76 | $13.87 | $6.48 | 93,798 |
| 2016-07-26 | $13.79 | $13.92 | $13.72 | $13.84 | $6.47 | 136,758 |
| 2016-07-25 | $13.76 | $13.76 | $13.67 | $13.75 | $6.42 | 69,182 |
| 2016-07-22 | $13.72 | $13.78 | $13.65 | $13.76 | $6.43 | 78,576 |
| 2016-07-21 | $13.86 | $13.86 | $13.30 | $13.64 | $6.37 | 123,148 |
| 2016-07-20 | $13.79 | $13.90 | $13.71 | $13.83 | $6.46 | 79,928 |
| 2016-07-19 | $13.92 | $13.92 | $13.72 | $13.77 | $6.43 | 72,827 |
| 2016-07-18 | $13.80 | $13.94 | $13.70 | $13.88 | $6.49 | 81,808 |
| 2016-07-15 | $13.79 | $13.90 | $13.54 | $13.77 | $6.43 | 80,508 |
| 2016-07-14 | $13.88 | $13.97 | $13.73 | $13.82 | $6.46 | 149,642 |
| 2016-07-13 | $13.75 | $13.90 | $13.66 | $13.78 | $6.37 | 105,384 |
| 2016-07-12 | $13.78 | $13.94 | $13.72 | $13.78 | $6.37 | 124,992 |
| 2016-07-11 | $13.55 | $13.74 | $13.55 | $13.63 | $6.30 | 93,930 |
| 2016-07-08 | $13.54 | $13.65 | $13.49 | $13.54 | $6.26 | 177,345 |
| 2016-07-07 | $13.42 | $13.54 | $13.36 | $13.45 | $6.22 | 129,202 |
| 2016-07-06 | $13.35 | $13.39 | $13.26 | $13.33 | $6.16 | 48,090 |
| 2016-07-05 | $13.42 | $13.42 | $13.25 | $13.30 | $6.15 | 52,796 |
| 2016-07-01 | $13.32 | $13.37 | $13.24 | $13.29 | $6.14 | 51,503 |
| 2016-06-30 | $13.32 | $13.48 | $13.03 | $13.20 | $6.10 | 76,497 |
| 2016-06-29 | $13.35 | $13.35 | $13.11 | $13.19 | $6.10 | 85,037 |
| 2016-06-28 | $12.82 | $13.04 | $12.82 | $12.99 | $6.00 | 77,836 |
| 2016-06-27 | $12.85 | $12.85 | $12.67 | $12.68 | $5.86 | 38,423 |
| 2016-06-24 | $12.81 | $12.97 | $12.77 | $12.81 | $5.92 | 108,233 |
| 2016-06-23 | $13.05 | $13.20 | $13.02 | $13.20 | $6.10 | 144,001 |
| 2016-06-22 | $13.09 | $13.10 | $13.00 | $13.01 | $6.01 | 43,205 |
| 2016-06-21 | $13.00 | $13.16 | $12.92 | $13.00 | $6.01 | 50,331 |
| 2016-06-20 | $13.16 | $13.16 | $12.99 | $13.00 | $6.01 | 34,416 |
| 2016-06-17 | $12.84 | $13.06 | $12.84 | $12.95 | $5.99 | 38,401 |
| 2016-06-16 | $12.98 | $13.03 | $12.84 | $12.90 | $5.96 | 79,620 |
| 2016-06-15 | $13.12 | $13.14 | $12.90 | $13.12 | $5.99 | 68,613 |
| 2016-06-14 | $13.19 | $13.28 | $12.95 | $13.00 | $5.94 | 74,669 |
| 2016-06-13 | $13.40 | $13.40 | $13.19 | $13.20 | $6.03 | 39,959 |
| 2016-06-10 | $13.43 | $13.56 | $13.37 | $13.40 | $6.12 | 33,172 |
| 2016-06-09 | $13.50 | $13.70 | $13.34 | $13.50 | $6.17 | 86,755 |
| 2016-06-08 | $13.33 | $13.53 | $13.33 | $13.51 | $6.17 | 56,166 |
| 2016-06-07 | $13.22 | $13.45 | $13.20 | $13.25 | $6.05 | 87,609 |
| 2016-06-06 | $13.00 | $13.20 | $12.98 | $13.17 | $6.02 | 69,271 |
| 2016-06-03 | $12.79 | $12.97 | $12.76 | $12.97 | $5.93 | 42,846 |
| 2016-06-02 | $12.62 | $12.83 | $12.62 | $12.71 | $5.81 | 65,674 |
| 2016-06-01 | $12.54 | $12.70 | $12.54 | $12.67 | $5.79 | 54,553 |
| 2016-05-31 | $12.59 | $12.64 | $12.54 | $12.54 | $5.73 | 24,329 |
| 2016-05-27 | $12.55 | $12.70 | $12.50 | $12.54 | $5.73 | 74,860 |
| 2016-05-26 | $12.74 | $12.77 | $12.54 | $12.55 | $5.73 | 76,625 |
| 2016-05-25 | $12.68 | $12.83 | $12.61 | $12.64 | $5.77 | 102,581 |
| 2016-05-24 | $12.62 | $12.72 | $12.53 | $12.60 | $5.76 | 19,371 |
| 2016-05-23 | $12.54 | $12.69 | $12.54 | $12.60 | $5.76 | 61,279 |
| 2016-05-20 | $12.61 | $12.61 | $12.45 | $12.54 | $5.73 | 12,188 |
| 2016-05-19 | $12.59 | $12.60 | $12.44 | $12.50 | $5.71 | 45,245 |
| 2016-05-18 | $12.65 | $12.74 | $12.53 | $12.60 | $5.76 | 30,445 |
| 2016-05-17 | $12.64 | $12.65 | $12.59 | $12.59 | $5.75 | 26,018 |
| 2016-05-16 | $12.56 | $12.67 | $12.56 | $12.60 | $5.76 | 49,001 |
| 2016-05-13 | $12.45 | $12.57 | $12.44 | $12.56 | $5.74 | 22,199 |
| 2016-05-12 | $12.46 | $12.55 | $12.37 | $12.48 | $5.70 | 47,517 |
| 2016-05-11 | $12.75 | $12.89 | $12.51 | $12.55 | $5.66 | 120,703 |
| 2016-05-10 | $12.90 | $12.96 | $12.69 | $12.70 | $5.73 | 145,644 |
| 2016-05-09 | $12.95 | $12.96 | $12.79 | $12.79 | $5.77 | 86,794 |
| 2016-05-06 | $12.87 | $12.93 | $12.80 | $12.80 | $5.78 | 60,348 |
| 2016-05-05 | $12.89 | $13.09 | $12.81 | $12.82 | $5.79 | 100,338 |
| 2016-05-04 | $12.95 | $12.95 | $12.77 | $12.78 | $5.77 | 100,679 |
| 2016-05-03 | $13.10 | $13.12 | $12.85 | $12.91 | $5.83 | 59,610 |
| 2016-05-02 | $13.07 | $13.14 | $12.95 | $13.04 | $5.89 | 56,613 |
| 2016-04-29 | $13.20 | $13.23 | $12.92 | $12.94 | $5.84 | 111,931 |
| 2016-04-28 | $13.00 | $13.24 | $12.95 | $13.10 | $5.91 | 75,415 |
| 2016-04-27 | $12.97 | $13.08 | $12.84 | $13.08 | $5.90 | 54,601 |
| 2016-04-26 | $12.72 | $12.91 | $12.70 | $12.91 | $5.83 | 24,679 |
| 2016-04-25 | $12.72 | $12.76 | $12.68 | $12.70 | $5.73 | 30,773 |
| 2016-04-22 | $12.69 | $12.83 | $12.69 | $12.74 | $5.75 | 24,445 |
| 2016-04-21 | $12.93 | $12.96 | $12.70 | $12.70 | $5.73 | 30,610 |
| 2016-04-20 | $12.71 | $12.80 | $12.71 | $12.76 | $5.76 | 32,900 |
| 2016-04-19 | $12.60 | $12.74 | $12.55 | $12.64 | $5.71 | 43,188 |
| 2016-04-18 | $12.58 | $12.63 | $12.50 | $12.60 | $5.69 | 68,598 |
| 2016-04-15 | $12.58 | $12.69 | $12.55 | $12.59 | $5.68 | 22,833 |
| 2016-04-14 | $12.47 | $12.65 | $12.46 | $12.56 | $5.67 | 24,066 |
| 2016-04-13 | $12.59 | $12.82 | $12.58 | $12.69 | $5.66 | 87,056 |
| 2016-04-12 | $12.53 | $12.60 | $12.50 | $12.57 | $5.61 | 67,351 |
| 2016-04-11 | $12.48 | $12.63 | $12.48 | $12.51 | $5.58 | 83,140 |
| 2016-04-08 | $12.31 | $12.47 | $12.29 | $12.35 | $5.51 | 27,415 |
| 2016-04-07 | $12.36 | $12.36 | $12.22 | $12.31 | $5.49 | 52,730 |
| 2016-04-06 | $12.18 | $12.35 | $12.10 | $12.32 | $5.49 | 109,888 |
| 2016-04-05 | $12.23 | $12.25 | $12.09 | $12.18 | $5.43 | 68,933 |
| 2016-04-04 | $12.23 | $12.36 | $12.23 | $12.25 | $5.46 | 31,818 |
| 2016-04-01 | $12.24 | $12.42 | $12.23 | $12.25 | $5.46 | 55,682 |
| 2016-03-31 | $12.20 | $12.35 | $12.20 | $12.35 | $5.51 | 67,248 |
| 2016-03-30 | $12.02 | $12.19 | $12.02 | $12.15 | $5.42 | 47,984 |
| 2016-03-29 | $11.82 | $11.99 | $11.82 | $11.99 | $5.35 | 26,649 |
| 2016-03-28 | $11.96 | $12.00 | $11.78 | $11.82 | $5.27 | 29,014 |
| 2016-03-24 | $12.05 | $12.05 | $11.85 | $11.90 | $5.31 | 34,315 |
| 2016-03-23 | $12.22 | $12.22 | $12.10 | $12.11 | $5.40 | 156,109 |
| 2016-03-22 | $12.16 | $12.21 | $12.04 | $12.20 | $5.44 | 40,601 |
| 2016-03-21 | $11.92 | $12.19 | $11.87 | $12.11 | $5.40 | 55,474 |
| 2016-03-18 | $11.65 | $11.90 | $11.64 | $11.86 | $5.29 | 40,074 |
| 2016-03-17 | $11.51 | $11.65 | $11.45 | $11.59 | $5.17 | 121,753 |
| 2016-03-16 | $11.28 | $11.46 | $11.18 | $11.39 | $5.08 | 53,136 |
| 2016-03-15 | $11.62 | $11.62 | $11.42 | $11.43 | $5.03 | 33,431 |
| 2016-03-14 | $11.68 | $11.75 | $11.62 | $11.66 | $5.13 | 24,764 |
| 2016-03-11 | $11.53 | $11.70 | $11.53 | $11.64 | $5.12 | 19,871 |
| 2016-03-10 | $11.49 | $11.61 | $11.45 | $11.47 | $5.05 | 25,002 |
| 2016-03-09 | $11.52 | $11.68 | $11.32 | $11.45 | $5.04 | 49,511 |
| 2016-03-08 | $11.52 | $11.53 | $11.41 | $11.47 | $5.05 | 11,449 |
| 2016-03-07 | $11.38 | $11.56 | $11.35 | $11.50 | $5.06 | 52,633 |
| 2016-03-04 | $11.15 | $11.38 | $11.15 | $11.34 | $4.99 | 16,571 |
| 2016-03-03 | $11.00 | $11.25 | $10.99 | $11.10 | $4.89 | 25,208 |
| 2016-03-02 | $10.97 | $11.02 | $10.92 | $11.00 | $4.84 | 22,440 |
| 2016-03-01 | $10.98 | $10.99 | $10.80 | $10.95 | $4.82 | 35,096 |
| 2016-02-29 | $10.80 | $10.91 | $10.76 | $10.88 | $4.79 | 36,718 |
| 2016-02-26 | $10.74 | $10.84 | $10.66 | $10.81 | $4.76 | 40,592 |
| 2016-02-25 | $10.68 | $10.74 | $10.65 | $10.71 | $4.71 | 19,821 |
| 2016-02-24 | $10.52 | $10.68 | $10.47 | $10.63 | $4.68 | 53,624 |
| 2016-02-23 | $10.55 | $10.59 | $10.43 | $10.54 | $4.64 | 26,924 |
| 2016-02-22 | $10.36 | $10.58 | $10.36 | $10.56 | $4.65 | 49,725 |
| 2016-02-19 | $10.25 | $10.31 | $10.25 | $10.25 | $4.51 | 8,926 |
| 2016-02-18 | $10.18 | $10.36 | $10.12 | $10.29 | $4.53 | 20,952 |
| 2016-02-17 | $9.95 | $10.17 | $9.93 | $10.14 | $4.46 | 32,839 |
| 2016-02-16 | $9.71 | $9.90 | $9.70 | $9.86 | $4.34 | 31,022 |
| 2016-02-12 | $9.81 | $9.92 | $9.51 | $9.70 | $4.27 | 21,443 |
| 2016-02-11 | $9.80 | $9.86 | $9.64 | $9.71 | $4.27 | 41,624 |
| 2016-02-10 | $9.90 | $10.16 | $9.90 | $9.95 | $4.38 | 14,063 |
| 2016-02-09 | $10.25 | $10.33 | $10.05 | $10.05 | $4.36 | 36,842 |
| 2016-02-08 | $10.49 | $10.61 | $10.31 | $10.35 | $4.49 | 21,808 |
| 2016-02-05 | $10.68 | $10.74 | $10.50 | $10.57 | $4.58 | 17,986 |
| 2016-02-04 | $10.42 | $10.74 | $10.41 | $10.62 | $4.60 | 41,359 |
| 2016-02-03 | $10.49 | $10.56 | $10.38 | $10.45 | $4.53 | 49,259 |
| 2016-02-02 | $10.45 | $10.58 | $10.38 | $10.49 | $4.55 | 25,130 |
| 2016-02-01 | $10.30 | $10.72 | $10.26 | $10.48 | $4.54 | 51,786 |
| 2016-01-29 | $10.38 | $10.52 | $10.25 | $10.31 | $4.47 | 61,010 |
| 2016-01-28 | $10.20 | $10.30 | $10.11 | $10.28 | $4.46 | 57,686 |
| 2016-01-27 | $10.14 | $10.17 | $9.99 | $10.06 | $4.36 | 63,913 |
| 2016-01-26 | $9.99 | $10.12 | $9.95 | $10.10 | $4.38 | 38,197 |
| 2016-01-25 | $9.98 | $10.06 | $9.95 | $9.95 | $4.31 | 36,184 |
| 2016-01-22 | $9.76 | $9.98 | $9.76 | $9.93 | $4.31 | 38,020 |
| 2016-01-21 | $9.53 | $9.72 | $9.31 | $9.72 | $4.21 | 64,506 |
| 2016-01-20 | $9.82 | $9.82 | $9.39 | $9.41 | $4.08 | 107,326 |
| 2016-01-19 | $10.11 | $10.11 | $9.81 | $9.87 | $4.28 | 69,673 |
| 2016-01-15 | $10.24 | $10.27 | $9.92 | $9.95 | $4.31 | 32,538 |
| 2016-01-14 | $10.19 | $10.43 | $10.15 | $10.36 | $4.49 | 50,142 |
| 2016-01-13 | $10.61 | $10.68 | $10.14 | $10.23 | $4.44 | 71,529 |
| 2016-01-12 | $10.85 | $10.91 | $10.61 | $10.68 | $4.56 | 34,375 |
| 2016-01-11 | $11.00 | $11.07 | $10.80 | $10.82 | $4.62 | 53,029 |
| 2016-01-08 | $11.21 | $11.21 | $11.00 | $11.01 | $4.70 | 53,924 |
| 2016-01-07 | $11.27 | $11.43 | $11.05 | $11.07 | $4.73 | 50,150 |
| 2016-01-06 | $11.42 | $11.61 | $11.38 | $11.40 | $4.87 | 28,338 |
| 2016-01-05 | $11.56 | $11.57 | $11.48 | $11.49 | $4.91 | 29,856 |
| 2016-01-04 | $11.29 | $11.49 | $11.25 | $11.45 | $4.89 | 72,053 |
| 2015-12-31 | $11.54 | $11.54 | $11.37 | $11.37 | $4.86 | 52,838 |
| 2015-12-30 | $11.51 | $11.55 | $11.40 | $11.45 | $4.89 | 57,621 |
| 2015-12-29 | $11.71 | $11.71 | $11.45 | $11.45 | $4.89 | 19,006 |
| 2015-12-28 | $11.58 | $11.65 | $11.50 | $11.61 | $4.96 | 19,538 |
| 2015-12-24 | $11.53 | $11.60 | $11.51 | $11.55 | $4.93 | 19,879 |
| 2015-12-23 | $11.54 | $11.57 | $11.45 | $11.52 | $4.92 | 39,610 |
| 2015-12-22 | $11.60 | $11.72 | $11.42 | $11.43 | $4.88 | 58,461 |
| 2015-12-21 | $11.55 | $11.79 | $11.41 | $11.45 | $4.89 | 87,288 |
| 2015-12-18 | $11.56 | $11.68 | $11.46 | $11.63 | $4.97 | 51,604 |
| 2015-12-17 | $11.59 | $11.65 | $11.49 | $11.61 | $4.96 | 36,416 |
| 2015-12-16 | $11.28 | $11.49 | $11.26 | $11.49 | $4.91 | 68,085 |
| 2015-12-15 | $11.09 | $11.33 | $11.09 | $11.33 | $4.78 | 56,046 |
| 2015-12-14 | $11.12 | $11.22 | $11.09 | $11.11 | $4.69 | 84,835 |
| 2015-12-11 | $11.81 | $11.83 | $11.45 | $11.46 | $4.83 | 73,434 |
| 2015-12-10 | $11.95 | $12.01 | $11.87 | $11.90 | $5.02 | 46,840 |
| 2015-12-09 | $12.02 | $12.09 | $11.91 | $11.97 | $5.05 | 49,201 |
| 2015-12-08 | $11.90 | $12.03 | $11.90 | $11.97 | $5.05 | 37,552 |
| 2015-12-07 | $12.22 | $12.22 | $12.00 | $12.01 | $5.06 | 46,428 |
| 2015-12-04 | $12.11 | $12.30 | $12.11 | $12.22 | $5.15 | 60,389 |
| 2015-12-03 | $12.23 | $12.24 | $12.04 | $12.12 | $5.11 | 40,834 |
| 2015-12-02 | $12.29 | $12.35 | $12.10 | $12.17 | $5.13 | 40,147 |
| 2015-12-01 | $12.33 | $12.35 | $12.30 | $12.33 | $5.20 | 26,563 |
| 2015-11-30 | $12.23 | $12.26 | $12.21 | $12.26 | $5.17 | 28,116 |
| 2015-11-27 | $12.38 | $12.39 | $12.26 | $12.27 | $5.17 | 16,672 |
| 2015-11-25 | $12.36 | $12.43 | $12.36 | $12.41 | $5.23 | 21,486 |
| 2015-11-24 | $12.29 | $12.40 | $12.23 | $12.40 | $5.23 | 23,647 |
| 2015-11-23 | $12.43 | $12.43 | $12.24 | $12.30 | $5.19 | 32,320 |
| 2015-11-20 | $12.23 | $12.44 | $12.06 | $12.37 | $5.22 | 65,098 |
| 2015-11-19 | $12.08 | $12.21 | $12.03 | $12.12 | $5.11 | 30,838 |
| 2015-11-18 | $12.25 | $12.33 | $12.00 | $12.05 | $5.08 | 59,332 |
| 2015-11-17 | $12.11 | $12.21 | $12.06 | $12.17 | $5.13 | 29,160 |
| 2015-11-16 | $12.21 | $12.21 | $11.99 | $12.03 | $5.07 | 70,451 |
| 2015-11-13 | $12.39 | $12.39 | $12.16 | $12.21 | $5.15 | 27,081 |
| 2015-11-12 | $12.30 | $12.49 | $12.27 | $12.32 | $5.20 | 32,499 |
| 2015-11-11 | $12.53 | $12.54 | $12.32 | $12.41 | $5.23 | 47,806 |
| 2015-11-10 | $12.43 | $12.50 | $12.28 | $12.42 | $5.24 | 30,503 |
| 2015-11-09 | $12.70 | $12.70 | $12.31 | $12.35 | $5.21 | 63,669 |
| 2015-11-06 | $12.78 | $12.94 | $12.59 | $12.74 | $5.37 | 311,855 |
| 2015-11-05 | $12.99 | $12.99 | $12.85 | $12.93 | $5.45 | 40,982 |
| 2015-11-04 | $12.89 | $12.99 | $12.77 | $12.98 | $5.41 | 38,269 |
| 2015-11-03 | $12.76 | $12.88 | $12.76 | $12.81 | $5.34 | 23,056 |
| 2015-11-02 | $12.74 | $12.90 | $12.70 | $12.79 | $5.33 | 50,833 |
| 2015-10-30 | $12.55 | $12.74 | $12.55 | $12.72 | $5.30 | 54,058 |
| 2015-10-29 | $12.55 | $12.61 | $12.50 | $12.55 | $5.23 | 45,758 |
| 2015-10-28 | $12.55 | $12.59 | $12.44 | $12.55 | $5.23 | 23,845 |
| 2015-10-27 | $12.34 | $12.63 | $12.34 | $12.55 | $5.23 | 26,634 |
| 2015-10-26 | $12.45 | $12.73 | $12.40 | $12.40 | $5.17 | 32,876 |
| 2015-10-23 | $12.50 | $12.60 | $12.41 | $12.52 | $5.22 | 50,566 |
| 2015-10-22 | $12.37 | $12.50 | $12.31 | $12.46 | $5.19 | 30,565 |
| 2015-10-21 | $12.39 | $12.39 | $12.26 | $12.29 | $5.12 | 34,795 |
| 2015-10-20 | $12.20 | $12.31 | $12.12 | $12.31 | $5.13 | 88,616 |
| 2015-10-19 | $12.13 | $12.27 | $12.10 | $12.21 | $5.09 | 45,779 |
| 2015-10-16 | $11.98 | $12.26 | $11.98 | $12.10 | $5.04 | 35,649 |
| 2015-10-15 | $12.03 | $12.03 | $11.89 | $11.95 | $4.98 | 43,787 |
| 2015-10-14 | $12.02 | $12.12 | $11.95 | $12.11 | $4.99 | 32,456 |
| 2015-10-13 | $12.16 | $12.17 | $12.00 | $12.00 | $4.94 | 16,373 |
| 2015-10-12 | $12.12 | $12.20 | $11.95 | $12.20 | $5.02 | 22,669 |
| 2015-10-09 | $12.00 | $12.09 | $11.96 | $12.09 | $4.98 | 44,910 |
| 2015-10-08 | $11.90 | $12.04 | $11.90 | $11.95 | $4.92 | 27,806 |
| 2015-10-07 | $11.73 | $11.98 | $11.73 | $11.91 | $4.90 | 63,185 |
| 2015-10-06 | $11.58 | $11.73 | $11.52 | $11.73 | $4.83 | 33,622 |
| 2015-10-05 | $11.38 | $11.63 | $11.38 | $11.56 | $4.76 | 38,315 |
| 2015-10-02 | $11.25 | $11.48 | $11.25 | $11.41 | $4.70 | 45,974 |
| 2015-10-01 | $11.21 | $11.32 | $11.16 | $11.25 | $4.63 | 21,515 |
| 2015-09-30 | $11.14 | $11.36 | $11.14 | $11.36 | $4.68 | 41,666 |
| 2015-09-29 | $11.32 | $11.41 | $10.91 | $11.10 | $4.57 | 108,839 |
| 2015-09-28 | $11.51 | $11.71 | $11.36 | $11.43 | $4.71 | 26,955 |
| 2015-09-25 | $11.75 | $11.76 | $11.63 | $11.63 | $4.79 | 32,178 |
| 2015-09-24 | $11.70 | $11.79 | $11.65 | $11.65 | $4.80 | 51,229 |
| 2015-09-23 | $11.84 | $11.89 | $11.73 | $11.73 | $4.83 | 36,849 |
| 2015-09-22 | $11.98 | $12.07 | $11.75 | $11.78 | $4.85 | 20,544 |
| 2015-09-21 | $12.23 | $12.33 | $11.98 | $12.04 | $4.96 | 17,931 |
| 2015-09-18 | $12.08 | $12.41 | $12.08 | $12.13 | $4.99 | 50,990 |
| 2015-09-17 | $11.86 | $12.14 | $11.86 | $12.13 | $4.99 | 44,556 |
| 2015-09-16 | $11.78 | $11.89 | $11.70 | $11.82 | $4.87 | 47,763 |
| 2015-09-15 | $11.80 | $11.80 | $11.63 | $11.68 | $4.81 | 41,415 |
| 2015-09-14 | $11.88 | $11.90 | $11.66 | $11.70 | $4.82 | 37,711 |
| 2015-09-11 | $11.90 | $11.93 | $11.84 | $11.88 | $4.89 | 13,366 |
| 2015-09-10 | $11.84 | $11.86 | $11.66 | $11.85 | $4.88 | 51,422 |
| 2015-09-09 | $12.12 | $12.22 | $11.90 | $11.91 | $4.84 | 36,246 |
| 2015-09-08 | $12.25 | $12.25 | $12.07 | $12.07 | $4.91 | 43,529 |
| 2015-09-04 | $12.01 | $12.06 | $11.99 | $12.05 | $4.90 | 22,200 |
| 2015-09-03 | $12.08 | $12.13 | $12.01 | $12.04 | $4.89 | 11,153 |
| 2015-09-02 | $12.06 | $12.12 | $11.99 | $12.01 | $4.88 | 13,602 |
| 2015-09-01 | $11.95 | $12.20 | $11.94 | $12.12 | $4.93 | 25,283 |
| 2015-08-31 | $12.12 | $12.25 | $12.02 | $12.23 | $4.97 | 23,872 |
| 2015-08-28 | $12.00 | $12.20 | $12.00 | $12.20 | $4.96 | 29,903 |
| 2015-08-27 | $11.80 | $12.07 | $11.79 | $11.95 | $4.86 | 40,013 |
| 2015-08-26 | $11.70 | $11.75 | $11.64 | $11.67 | $4.74 | 38,083 |
| 2015-08-25 | $11.84 | $11.88 | $11.47 | $11.54 | $4.69 | 35,425 |
| 2015-08-24 | $11.65 | $11.98 | $11.32 | $11.54 | $4.69 | 322,071 |
| 2015-08-21 | $12.26 | $12.34 | $12.16 | $12.22 | $4.97 | 54,975 |
| 2015-08-20 | $12.32 | $12.36 | $12.26 | $12.36 | $5.02 | 24,834 |
| 2015-08-19 | $12.40 | $12.40 | $12.26 | $12.37 | $5.03 | 114,049 |
| 2015-08-18 | $12.45 | $12.47 | $12.32 | $12.42 | $5.05 | 48,310 |
| 2015-08-17 | $12.44 | $12.47 | $12.32 | $12.45 | $5.06 | 109,492 |
| 2015-08-14 | $12.49 | $12.57 | $12.43 | $12.51 | $5.08 | 34,636 |
| 2015-08-13 | $12.69 | $12.69 | $12.52 | $12.58 | $5.11 | 27,995 |
| 2015-08-12 | $12.76 | $12.84 | $12.62 | $12.84 | $5.16 | 31,254 |
| 2015-08-11 | $12.83 | $12.85 | $12.73 | $12.80 | $5.14 | 43,024 |
| 2015-08-10 | $12.86 | $12.87 | $12.77 | $12.85 | $5.16 | 39,911 |
| 2015-08-07 | $13.00 | $13.00 | $12.86 | $12.90 | $5.18 | 18,246 |
| 2015-08-06 | $13.06 | $13.25 | $13.02 | $13.02 | $5.23 | 50,903 |
| 2015-08-05 | $13.06 | $13.21 | $13.05 | $13.07 | $5.25 | 31,202 |
| 2015-08-04 | $13.07 | $13.23 | $13.04 | $13.04 | $5.24 | 17,298 |
| 2015-08-03 | $13.01 | $13.10 | $13.00 | $13.06 | $5.25 | 14,733 |
| 2015-07-31 | $12.90 | $13.22 | $12.90 | $13.12 | $5.27 | 49,182 |
| 2015-07-30 | $13.06 | $13.08 | $12.90 | $13.00 | $5.22 | 20,553 |
| 2015-07-29 | $12.84 | $13.06 | $12.84 | $13.04 | $5.24 | 18,497 |
| 2015-07-28 | $13.01 | $13.03 | $12.71 | $12.85 | $5.16 | 41,386 |
| 2015-07-27 | $13.02 | $13.05 | $12.86 | $12.88 | $5.17 | 30,558 |
| 2015-07-24 | $13.37 | $13.39 | $13.02 | $13.09 | $5.26 | 57,765 |
| 2015-07-23 | $13.52 | $13.55 | $13.35 | $13.40 | $5.38 | 25,859 |
| 2015-07-22 | $13.39 | $13.59 | $13.36 | $13.48 | $5.41 | 34,059 |
| 2015-07-21 | $13.58 | $13.59 | $13.44 | $13.56 | $5.45 | 20,751 |
| 2015-07-20 | $13.64 | $13.64 | $13.45 | $13.51 | $5.43 | 30,827 |
| 2015-07-17 | $13.74 | $13.74 | $13.61 | $13.64 | $5.48 | 19,895 |
| 2015-07-16 | $13.77 | $13.77 | $13.54 | $13.70 | $5.50 | 38,624 |
| 2015-07-15 | $13.84 | $13.85 | $13.72 | $13.81 | $5.49 | 45,625 |
| 2015-07-14 | $13.87 | $13.89 | $13.79 | $13.79 | $5.48 | 16,039 |
| 2015-07-13 | $13.87 | $13.92 | $13.75 | $13.82 | $5.49 | 27,988 |
| 2015-07-10 | $13.86 | $13.86 | $13.75 | $13.85 | $5.50 | 22,389 |
| 2015-07-09 | $13.94 | $14.01 | $13.70 | $13.75 | $5.46 | 24,739 |
| 2015-07-08 | $13.85 | $13.86 | $13.64 | $13.72 | $5.45 | 32,800 |
| 2015-07-07 | $13.94 | $14.01 | $13.85 | $13.94 | $5.54 | 17,896 |
| 2015-07-06 | $14.09 | $14.09 | $13.94 | $14.01 | $5.57 | 28,819 |
| 2015-07-02 | $14.20 | $14.20 | $13.96 | $14.13 | $5.61 | 31,245 |
| 2015-07-01 | $14.12 | $14.12 | $14.03 | $14.12 | $5.61 | 23,559 |
| 2015-06-30 | $13.90 | $14.03 | $13.87 | $14.03 | $5.57 | 32,680 |
Stone Harbor Emerging Markets Total Income Fund (EDI) News Headlines
Recent Stone Harbor Emerging Markets Total Income Fund (EDI) News
Similar Companies to Stone Harbor Emerging Markets Total Income Fund (EDI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |