Farmland Partners Inc (FPI) Exchange: NYSE
Data as of May 2, 2025
$10.38 ($0.31) 3.08%
Farmland Partners Inc - Daily Information
Click for more stock information on Farmland Partners Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.13 |
| Previous Close | $10.38 |
| High | $10.49 |
| Low | $10.12 |
| Adjusted Open | $10.13 |
| Previous Adjusted Close | $10.38 |
| Adjusted High | $10.49 |
| Adjusted Low | $10.12 |
About Farmland Partners Inc (FPI)
Farmland Partners Inc. is an internally managed real estate company that owns and seeks to acquire high-quality North American farmland, makes loans to farmers secured by farm real estate, and manages farmland for third parties. As of the date of this release, the Company owns and/or manages approximately 166,000 acres in 16 states, including Alabama, Arkansas, California, Colorado, Florida, Georgia, Illinois, Kansas, Louisiana, Michigan, Mississippi, Nebraska, North Carolina, South Carolina, South Dakota and Virginia. We have approximately 26 crop types and over 100 tenants. The Company elected to be taxed as a real estate investment trust, or REIT, for U.S. federal income tax purposes, commencing with the taxable year ended December 31, 2014.
Invest in Farmland Partners Inc (FPI)
Historical Stock Data for Farmland Partners Inc (FPI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.13 | $10.49 | $10.12 | $10.38 | $10.38 | 356,347 |
| 2025-05-01 | $10.03 | $10.11 | $9.96 | $10.07 | $10.07 | 225,500 |
| 2025-04-30 | $9.95 | $10.08 | $9.87 | $10.06 | $10.06 | 364,991 |
| 2025-04-29 | $10.06 | $10.09 | $10.00 | $10.06 | $10.06 | 287,059 |
| 2025-04-28 | $10.03 | $10.14 | $10.00 | $10.12 | $10.12 | 390,675 |
| 2025-04-25 | $9.78 | $10.14 | $9.69 | $10.07 | $10.07 | 658,083 |
| 2025-04-24 | $9.86 | $9.86 | $9.73 | $9.82 | $9.82 | 448,524 |
| 2025-04-23 | $10.00 | $10.07 | $9.83 | $9.87 | $9.87 | 580,149 |
| 2025-04-22 | $9.95 | $9.98 | $9.82 | $9.89 | $9.89 | 373,857 |
| 2025-04-21 | $9.96 | $10.00 | $9.76 | $9.87 | $9.87 | 463,683 |
| 2025-04-17 | $10.04 | $10.19 | $9.97 | $9.99 | $9.99 | 350,161 |
| 2025-04-16 | $10.07 | $10.14 | $9.98 | $10.03 | $10.03 | 455,354 |
| 2025-04-15 | $10.01 | $10.20 | $10.01 | $10.07 | $10.07 | 403,670 |
| 2025-04-14 | $10.11 | $10.20 | $9.95 | $10.04 | $10.04 | 358,681 |
| 2025-04-11 | $9.75 | $10.07 | $9.67 | $10.06 | $10.06 | 397,437 |
| 2025-04-10 | $10.07 | $10.31 | $9.66 | $9.80 | $9.80 | 461,475 |
| 2025-04-09 | $9.75 | $10.40 | $9.72 | $10.26 | $10.26 | 583,709 |
| 2025-04-08 | $10.46 | $10.46 | $9.77 | $9.86 | $9.86 | 383,945 |
| 2025-04-07 | $10.41 | $10.70 | $10.14 | $10.21 | $10.21 | 595,231 |
| 2025-04-04 | $10.72 | $10.83 | $10.38 | $10.58 | $10.58 | 418,111 |
| 2025-04-03 | $10.91 | $11.18 | $10.77 | $10.88 | $10.88 | 385,112 |
| 2025-04-02 | $11.07 | $11.10 | $10.94 | $11.05 | $11.05 | 236,320 |
| 2025-04-01 | $11.06 | $11.16 | $10.94 | $11.14 | $11.14 | 280,411 |
| 2025-03-31 | $11.15 | $11.23 | $11.07 | $11.15 | $11.09 | 354,896 |
| 2025-03-28 | $11.16 | $11.17 | $11.05 | $11.17 | $11.17 | 197,242 |
| 2025-03-27 | $11.03 | $11.19 | $11.03 | $11.16 | $11.16 | 199,450 |
| 2025-03-26 | $11.06 | $11.09 | $10.97 | $11.06 | $11.06 | 185,744 |
| 2025-03-25 | $11.04 | $11.10 | $10.94 | $11.05 | $11.05 | 341,434 |
| 2025-03-24 | $11.03 | $11.09 | $10.95 | $11.07 | $11.07 | 305,880 |
| 2025-03-21 | $10.95 | $11.03 | $10.80 | $10.95 | $10.95 | 502,244 |
| 2025-03-20 | $10.94 | $11.05 | $10.90 | $11.05 | $11.05 | 232,665 |
| 2025-03-19 | $11.06 | $11.07 | $10.82 | $11.00 | $11.00 | 259,709 |
| 2025-03-18 | $11.04 | $11.14 | $10.98 | $11.05 | $11.05 | 283,421 |
| 2025-03-17 | $10.88 | $11.07 | $10.88 | $11.05 | $11.05 | 305,420 |
| 2025-03-14 | $10.78 | $10.93 | $10.72 | $10.91 | $10.91 | 304,161 |
| 2025-03-13 | $10.91 | $10.97 | $10.66 | $10.72 | $10.72 | 386,298 |
| 2025-03-12 | $10.94 | $11.06 | $10.77 | $10.94 | $10.94 | 511,381 |
| 2025-03-11 | $11.04 | $11.09 | $10.85 | $10.91 | $10.91 | 1,394,090 |
| 2025-03-10 | $11.17 | $11.29 | $10.96 | $11.02 | $11.02 | 593,868 |
| 2025-03-07 | $11.10 | $11.28 | $11.07 | $11.15 | $11.15 | 459,681 |
| 2025-03-06 | $11.24 | $11.27 | $11.05 | $11.10 | $11.10 | 377,634 |
| 2025-03-05 | $11.45 | $11.52 | $11.25 | $11.36 | $11.36 | 347,968 |
| 2025-03-04 | $11.50 | $11.67 | $11.48 | $11.55 | $11.55 | 468,853 |
| 2025-03-03 | $11.67 | $11.88 | $11.62 | $11.64 | $11.64 | 484,000 |
| 2025-02-28 | $11.61 | $11.77 | $11.61 | $11.73 | $11.73 | 398,559 |
| 2025-02-27 | $11.51 | $11.63 | $11.46 | $11.61 | $11.61 | 342,481 |
| 2025-02-26 | $11.74 | $11.74 | $11.48 | $11.51 | $11.51 | 434,363 |
| 2025-02-25 | $11.85 | $11.89 | $11.47 | $11.71 | $11.71 | 973,614 |
| 2025-02-24 | $12.40 | $12.47 | $11.72 | $11.90 | $11.90 | 1,734,936 |
| 2025-02-21 | $12.58 | $12.61 | $12.40 | $12.43 | $12.43 | 437,021 |
| 2025-02-20 | $12.06 | $12.87 | $11.86 | $12.51 | $12.51 | 740,456 |
| 2025-02-19 | $11.66 | $11.82 | $11.64 | $11.64 | $11.64 | 230,886 |
| 2025-02-18 | $11.80 | $11.94 | $11.71 | $11.74 | $11.74 | 229,214 |
| 2025-02-14 | $11.88 | $11.89 | $11.79 | $11.81 | $11.81 | 251,372 |
| 2025-02-13 | $11.75 | $11.85 | $11.70 | $11.84 | $11.84 | 176,607 |
| 2025-02-12 | $11.61 | $11.76 | $11.53 | $11.75 | $11.75 | 189,443 |
| 2025-02-11 | $11.75 | $11.83 | $11.66 | $11.73 | $11.73 | 135,737 |
| 2025-02-10 | $11.81 | $11.88 | $11.73 | $11.84 | $11.84 | 134,415 |
| 2025-02-07 | $11.76 | $11.81 | $11.67 | $11.80 | $11.80 | 151,947 |
| 2025-02-06 | $11.85 | $11.87 | $11.74 | $11.83 | $11.83 | 143,596 |
| 2025-02-05 | $11.63 | $11.84 | $11.58 | $11.80 | $11.80 | 265,372 |
| 2025-02-04 | $11.50 | $11.67 | $11.40 | $11.61 | $11.61 | 195,717 |
| 2025-02-03 | $11.60 | $11.78 | $11.44 | $11.59 | $11.59 | 242,117 |
| 2025-01-31 | $11.71 | $11.74 | $11.61 | $11.67 | $11.67 | 226,457 |
| 2025-01-30 | $11.72 | $11.82 | $11.65 | $11.71 | $11.71 | 177,328 |
| 2025-01-29 | $11.62 | $11.67 | $11.46 | $11.63 | $11.63 | 173,044 |
| 2025-01-28 | $11.66 | $11.84 | $11.61 | $11.66 | $11.66 | 171,379 |
| 2025-01-27 | $11.53 | $11.77 | $11.53 | $11.69 | $11.69 | 247,899 |
| 2025-01-24 | $11.34 | $11.53 | $11.34 | $11.51 | $11.51 | 170,356 |
| 2025-01-23 | $11.40 | $11.48 | $11.34 | $11.42 | $11.42 | 186,251 |
| 2025-01-22 | $11.71 | $11.71 | $11.41 | $11.43 | $11.43 | 246,349 |
| 2025-01-21 | $11.75 | $11.86 | $11.74 | $11.79 | $11.79 | 322,480 |
| 2025-01-17 | $11.88 | $11.90 | $11.70 | $11.71 | $11.71 | 219,903 |
| 2025-01-16 | $11.72 | $11.85 | $11.37 | $11.82 | $11.82 | 182,646 |
| 2025-01-15 | $11.74 | $11.83 | $11.68 | $11.77 | $11.77 | 245,092 |
| 2025-01-14 | $11.42 | $11.57 | $11.42 | $11.54 | $11.54 | 185,652 |
| 2025-01-13 | $11.35 | $11.42 | $11.23 | $11.40 | $11.40 | 211,234 |
| 2025-01-10 | $11.70 | $11.76 | $11.33 | $11.41 | $11.41 | 275,981 |
| 2025-01-08 | $11.78 | $11.99 | $11.67 | $11.77 | $11.77 | 543,630 |
| 2025-01-07 | $11.60 | $11.72 | $11.55 | $11.63 | $11.63 | 424,815 |
| 2025-01-06 | $11.88 | $11.92 | $11.54 | $11.54 | $11.54 | 333,306 |
| 2025-01-03 | $11.81 | $11.94 | $11.81 | $11.88 | $11.88 | 208,845 |
| 2025-01-02 | $11.79 | $11.83 | $11.69 | $11.76 | $11.76 | 328,637 |
| 2024-12-31 | $11.67 | $11.81 | $11.67 | $11.76 | $11.70 | 332,232 |
| 2024-12-30 | $11.57 | $11.70 | $11.49 | $11.67 | $11.61 | 343,181 |
| 2024-12-27 | $11.61 | $11.71 | $11.50 | $11.57 | $11.51 | 287,556 |
| 2024-12-26 | $11.50 | $11.69 | $11.46 | $11.68 | $11.62 | 274,422 |
| 2024-12-24 | $11.16 | $11.56 | $11.16 | $11.55 | $11.49 | 355,715 |
| 2024-12-23 | $11.31 | $11.40 | $11.15 | $11.24 | $11.18 | 816,957 |
| 2024-12-20 | $12.00 | $12.39 | $11.91 | $12.32 | $11.12 | 1,174,473 |
| 2024-12-19 | $12.25 | $12.30 | $12.09 | $12.10 | $10.92 | 597,321 |
| 2024-12-18 | $12.69 | $12.78 | $12.08 | $12.14 | $10.96 | 529,806 |
| 2024-12-17 | $12.26 | $12.64 | $12.26 | $12.62 | $11.39 | 482,625 |
| 2024-12-16 | $12.64 | $12.70 | $12.25 | $12.26 | $11.07 | 565,657 |
| 2024-12-13 | $12.71 | $12.77 | $12.51 | $12.64 | $11.41 | 479,999 |
| 2024-12-12 | $12.21 | $12.37 | $12.19 | $12.19 | $11.00 | 209,837 |
| 2024-12-11 | $12.39 | $12.39 | $12.22 | $12.27 | $11.07 | 193,785 |
| 2024-12-10 | $12.13 | $12.39 | $12.10 | $12.34 | $11.14 | 178,086 |
| 2024-12-09 | $12.22 | $12.30 | $12.08 | $12.18 | $10.99 | 222,489 |
| 2024-12-06 | $12.35 | $12.40 | $12.17 | $12.23 | $12.23 | 158,403 |
| 2024-12-05 | $12.24 | $12.35 | $12.19 | $12.35 | $12.35 | 180,772 |
| 2024-12-04 | $12.49 | $12.54 | $12.20 | $12.22 | $12.22 | 403,629 |
| 2024-12-03 | $12.78 | $12.78 | $12.33 | $12.50 | $12.50 | 332,305 |
| 2024-12-02 | $12.76 | $12.76 | $12.52 | $12.60 | $12.60 | 279,741 |
| 2024-11-29 | $12.76 | $12.83 | $12.70 | $12.71 | $12.71 | 125,133 |
| 2024-11-27 | $12.69 | $12.85 | $12.66 | $12.66 | $12.66 | 181,510 |
| 2024-11-26 | $12.70 | $12.74 | $12.59 | $12.65 | $12.65 | 200,740 |
| 2024-11-25 | $12.56 | $12.82 | $12.56 | $12.76 | $12.76 | 247,433 |
| 2024-11-22 | $12.46 | $12.66 | $12.46 | $12.55 | $12.55 | 289,749 |
| 2024-11-21 | $12.47 | $12.56 | $12.33 | $12.35 | $12.35 | 1,557,483 |
| 2024-11-20 | $12.39 | $12.48 | $12.20 | $12.41 | $12.41 | 362,525 |
| 2024-11-19 | $12.27 | $12.52 | $12.22 | $12.47 | $12.47 | 370,827 |
| 2024-11-18 | $12.16 | $12.37 | $12.16 | $12.27 | $12.27 | 297,967 |
| 2024-11-15 | $12.10 | $12.27 | $12.10 | $12.18 | $12.18 | 465,645 |
| 2024-11-14 | $12.20 | $12.27 | $12.03 | $12.08 | $12.08 | 419,593 |
| 2024-11-13 | $12.27 | $12.43 | $12.16 | $12.17 | $12.17 | 421,943 |
| 2024-11-12 | $12.31 | $12.44 | $12.16 | $12.17 | $12.17 | 365,197 |
| 2024-11-11 | $12.28 | $12.48 | $12.26 | $12.31 | $12.31 | 342,785 |
| 2024-11-08 | $12.19 | $12.46 | $12.16 | $12.30 | $12.30 | 297,888 |
| 2024-11-07 | $12.32 | $12.41 | $12.10 | $12.16 | $12.16 | 364,410 |
| 2024-11-06 | $12.55 | $12.65 | $12.27 | $12.38 | $12.38 | 584,673 |
| 2024-11-05 | $11.86 | $12.38 | $11.79 | $12.37 | $12.37 | 383,678 |
| 2024-11-04 | $11.60 | $12.08 | $11.60 | $11.85 | $11.85 | 582,845 |
| 2024-11-01 | $11.68 | $11.72 | $11.49 | $11.60 | $11.60 | 423,413 |
| 2024-10-31 | $11.24 | $12.05 | $11.24 | $11.71 | $11.71 | 539,352 |
| 2024-10-30 | $10.94 | $11.15 | $10.93 | $11.04 | $11.04 | 205,145 |
| 2024-10-29 | $11.02 | $11.06 | $10.95 | $11.00 | $11.00 | 166,370 |
| 2024-10-28 | $11.05 | $11.13 | $11.02 | $11.10 | $11.10 | 126,866 |
| 2024-10-25 | $11.23 | $11.27 | $10.97 | $10.99 | $10.99 | 162,704 |
| 2024-10-24 | $11.18 | $11.28 | $11.18 | $11.19 | $11.19 | 206,247 |
| 2024-10-23 | $11.16 | $11.22 | $11.10 | $11.17 | $11.17 | 160,930 |
| 2024-10-22 | $11.07 | $11.30 | $11.02 | $11.20 | $11.20 | 231,305 |
| 2024-10-21 | $11.07 | $11.28 | $11.02 | $11.12 | $11.12 | 441,906 |
| 2024-10-18 | $10.94 | $11.05 | $10.82 | $11.04 | $11.04 | 270,791 |
| 2024-10-17 | $10.96 | $10.96 | $10.81 | $10.89 | $10.89 | 167,123 |
| 2024-10-16 | $10.85 | $10.98 | $10.85 | $10.96 | $10.96 | 163,140 |
| 2024-10-15 | $10.81 | $10.91 | $10.80 | $10.84 | $10.84 | 188,637 |
| 2024-10-14 | $10.67 | $10.81 | $10.67 | $10.80 | $10.80 | 157,631 |
| 2024-10-11 | $10.65 | $10.74 | $10.65 | $10.70 | $10.70 | 208,310 |
| 2024-10-10 | $10.55 | $10.64 | $10.55 | $10.61 | $10.61 | 428,160 |
| 2024-10-09 | $10.62 | $10.67 | $10.54 | $10.62 | $10.62 | 246,826 |
| 2024-10-08 | $10.64 | $10.67 | $10.49 | $10.63 | $10.63 | 357,040 |
| 2024-10-07 | $10.71 | $10.73 | $10.57 | $10.64 | $10.64 | 389,042 |
| 2024-10-04 | $10.76 | $10.87 | $10.67 | $10.74 | $10.74 | 260,872 |
| 2024-10-03 | $10.70 | $10.96 | $10.65 | $10.76 | $10.76 | 667,917 |
| 2024-10-02 | $10.13 | $10.35 | $10.10 | $10.31 | $10.31 | 300,741 |
| 2024-10-01 | $10.43 | $10.43 | $10.15 | $10.17 | $10.17 | 263,194 |
| 2024-09-30 | $10.44 | $10.53 | $10.36 | $10.45 | $10.39 | 167,232 |
| 2024-09-27 | $10.50 | $10.64 | $10.43 | $10.47 | $10.41 | 334,025 |
| 2024-09-26 | $10.46 | $10.47 | $10.38 | $10.40 | $10.40 | 215,277 |
| 2024-09-25 | $10.46 | $10.49 | $10.37 | $10.38 | $10.38 | 175,755 |
| 2024-09-24 | $10.49 | $10.50 | $10.42 | $10.46 | $10.46 | 181,040 |
| 2024-09-23 | $10.49 | $10.60 | $10.43 | $10.50 | $10.50 | 206,911 |
| 2024-09-20 | $10.50 | $10.68 | $10.45 | $10.49 | $10.49 | 532,692 |
| 2024-09-19 | $10.58 | $10.62 | $10.42 | $10.56 | $10.56 | 306,658 |
| 2024-09-18 | $10.65 | $10.68 | $10.34 | $10.39 | $10.39 | 745,268 |
| 2024-09-17 | $10.49 | $10.66 | $10.49 | $10.62 | $10.62 | 330,506 |
| 2024-09-16 | $10.77 | $10.77 | $10.45 | $10.51 | $10.51 | 346,733 |
| 2024-09-13 | $10.49 | $10.81 | $10.41 | $10.76 | $10.76 | 440,853 |
| 2024-09-12 | $10.20 | $10.47 | $10.19 | $10.41 | $10.41 | 374,435 |
| 2024-09-11 | $10.15 | $10.18 | $10.04 | $10.15 | $10.15 | 253,566 |
| 2024-09-10 | $10.14 | $10.25 | $10.14 | $10.18 | $10.18 | 351,883 |
| 2024-09-09 | $10.06 | $10.15 | $10.02 | $10.11 | $10.11 | 355,367 |
| 2024-09-06 | $10.13 | $10.20 | $10.07 | $10.13 | $10.13 | 196,282 |
| 2024-09-05 | $10.17 | $10.22 | $10.08 | $10.16 | $10.16 | 243,212 |
| 2024-09-04 | $10.17 | $10.28 | $10.03 | $10.11 | $10.11 | 298,428 |
| 2024-09-03 | $10.21 | $10.26 | $10.14 | $10.18 | $10.18 | 321,193 |
| 2024-08-30 | $10.15 | $10.28 | $10.13 | $10.24 | $10.24 | 335,785 |
| 2024-08-29 | $10.10 | $10.21 | $10.04 | $10.15 | $10.15 | 214,498 |
| 2024-08-28 | $10.08 | $10.16 | $10.03 | $10.05 | $10.05 | 231,223 |
| 2024-08-27 | $10.18 | $10.23 | $10.11 | $10.12 | $10.12 | 206,110 |
| 2024-08-26 | $10.18 | $10.31 | $10.14 | $10.22 | $10.22 | 301,757 |
| 2024-08-23 | $10.00 | $10.20 | $9.99 | $10.18 | $10.18 | 346,068 |
| 2024-08-22 | $10.03 | $10.09 | $9.98 | $9.98 | $9.98 | 252,492 |
| 2024-08-21 | $9.94 | $10.04 | $9.87 | $10.01 | $10.01 | 221,272 |
| 2024-08-20 | $10.02 | $10.04 | $9.88 | $9.93 | $9.93 | 285,281 |
| 2024-08-19 | $9.99 | $10.07 | $9.95 | $10.05 | $10.05 | 236,263 |
| 2024-08-16 | $10.10 | $10.17 | $9.97 | $9.99 | $9.99 | 261,166 |
| 2024-08-15 | $10.15 | $10.23 | $10.09 | $10.10 | $10.10 | 385,975 |
| 2024-08-14 | $10.12 | $10.14 | $10.01 | $10.05 | $10.05 | 269,248 |
| 2024-08-13 | $10.22 | $10.22 | $10.05 | $10.06 | $10.06 | 312,471 |
| 2024-08-12 | $10.27 | $10.27 | $10.05 | $10.18 | $10.18 | 257,531 |
| 2024-08-09 | $10.33 | $10.34 | $10.18 | $10.28 | $10.28 | 237,708 |
| 2024-08-08 | $10.23 | $10.34 | $10.11 | $10.23 | $10.23 | 258,519 |
| 2024-08-07 | $10.11 | $10.26 | $9.99 | $10.14 | $10.14 | 394,122 |
| 2024-08-06 | $9.92 | $10.05 | $9.85 | $9.96 | $9.96 | 330,202 |
| 2024-08-05 | $9.97 | $10.05 | $9.70 | $9.94 | $9.94 | 636,978 |
| 2024-08-02 | $10.14 | $10.26 | $10.05 | $10.18 | $10.18 | 419,743 |
| 2024-08-01 | $10.62 | $10.67 | $10.22 | $10.28 | $10.28 | 431,236 |
| 2024-07-31 | $10.47 | $10.75 | $10.36 | $10.62 | $10.62 | 670,921 |
| 2024-07-30 | $10.30 | $10.45 | $10.15 | $10.44 | $10.44 | 363,944 |
| 2024-07-29 | $10.48 | $10.50 | $10.26 | $10.27 | $10.27 | 380,555 |
| 2024-07-26 | $10.61 | $10.64 | $10.34 | $10.46 | $10.46 | 529,565 |
| 2024-07-25 | $11.21 | $11.25 | $10.57 | $10.57 | $10.57 | 1,138,911 |
| 2024-07-24 | $11.49 | $11.55 | $11.28 | $11.35 | $11.35 | 303,765 |
| 2024-07-23 | $11.60 | $11.69 | $11.49 | $11.51 | $11.51 | 442,961 |
| 2024-07-22 | $11.44 | $11.63 | $11.39 | $11.59 | $11.59 | 269,015 |
| 2024-07-19 | $11.56 | $11.63 | $11.44 | $11.45 | $11.45 | 233,882 |
| 2024-07-18 | $11.67 | $11.75 | $11.59 | $11.59 | $11.59 | 295,059 |
| 2024-07-17 | $11.68 | $11.82 | $11.68 | $11.75 | $11.75 | 287,185 |
| 2024-07-16 | $11.70 | $11.76 | $11.57 | $11.71 | $11.71 | 333,315 |
| 2024-07-15 | $11.57 | $11.69 | $11.50 | $11.67 | $11.67 | 324,380 |
| 2024-07-12 | $11.69 | $11.74 | $11.50 | $11.51 | $11.51 | 343,977 |
| 2024-07-11 | $11.50 | $11.66 | $11.46 | $11.61 | $11.61 | 366,016 |
| 2024-07-10 | $11.24 | $11.27 | $11.16 | $11.25 | $11.25 | 154,983 |
| 2024-07-09 | $11.22 | $11.22 | $11.08 | $11.20 | $11.20 | 179,961 |
| 2024-07-08 | $11.16 | $11.27 | $11.15 | $11.24 | $11.24 | 181,596 |
| 2024-07-05 | $11.25 | $11.26 | $11.12 | $11.19 | $11.19 | 211,921 |
| 2024-07-03 | $11.20 | $11.33 | $11.17 | $11.28 | $11.28 | 131,272 |
| 2024-07-02 | $11.30 | $11.31 | $11.20 | $11.20 | $11.20 | 165,278 |
| 2024-07-01 | $11.45 | $11.47 | $11.22 | $11.26 | $11.26 | 283,013 |
| 2024-06-28 | $11.51 | $11.54 | $11.35 | $11.53 | $11.53 | 482,237 |
| 2024-06-27 | $11.46 | $11.54 | $11.34 | $11.42 | $11.42 | 169,679 |
| 2024-06-26 | $11.53 | $11.61 | $11.41 | $11.43 | $11.43 | 258,562 |
| 2024-06-25 | $11.68 | $11.68 | $11.49 | $11.61 | $11.61 | 224,854 |
| 2024-06-24 | $11.57 | $11.83 | $11.56 | $11.67 | $11.67 | 320,337 |
| 2024-06-21 | $11.70 | $11.72 | $11.58 | $11.58 | $11.58 | 499,036 |
| 2024-06-20 | $11.69 | $11.74 | $11.61 | $11.67 | $11.67 | 233,546 |
| 2024-06-18 | $11.70 | $11.77 | $11.58 | $11.69 | $11.69 | 337,771 |
| 2024-06-17 | $11.39 | $11.72 | $11.30 | $11.70 | $11.70 | 440,887 |
| 2024-06-14 | $11.51 | $11.64 | $11.37 | $11.40 | $11.40 | 444,893 |
| 2024-06-13 | $11.37 | $11.62 | $11.26 | $11.51 | $11.51 | 779,458 |
| 2024-06-12 | $11.02 | $11.16 | $10.89 | $10.92 | $10.92 | 362,018 |
| 2024-06-11 | $10.80 | $10.89 | $10.72 | $10.82 | $10.82 | 232,324 |
| 2024-06-10 | $10.71 | $10.91 | $10.68 | $10.83 | $10.83 | 219,218 |
| 2024-06-07 | $10.90 | $10.98 | $10.74 | $10.81 | $10.81 | 189,370 |
| 2024-06-06 | $10.83 | $11.02 | $10.78 | $11.01 | $11.01 | 215,654 |
| 2024-06-05 | $10.93 | $10.94 | $10.78 | $10.87 | $10.87 | 214,787 |
| 2024-06-04 | $10.83 | $10.92 | $10.70 | $10.92 | $10.92 | 447,300 |
| 2024-06-03 | $10.93 | $10.96 | $10.76 | $10.90 | $10.90 | 498,522 |
| 2024-05-31 | $10.74 | $10.86 | $10.69 | $10.86 | $10.86 | 372,424 |
| 2024-05-30 | $10.63 | $10.72 | $10.61 | $10.68 | $10.68 | 212,539 |
| 2024-05-29 | $10.78 | $10.83 | $10.55 | $10.59 | $10.59 | 297,657 |
| 2024-05-28 | $10.98 | $11.06 | $10.80 | $10.90 | $10.90 | 207,245 |
| 2024-05-24 | $10.99 | $11.00 | $10.87 | $10.93 | $10.93 | 188,063 |
| 2024-05-23 | $11.01 | $11.01 | $10.89 | $10.95 | $10.95 | 321,574 |
| 2024-05-22 | $11.18 | $11.20 | $10.98 | $11.04 | $11.04 | 229,339 |
| 2024-05-21 | $11.15 | $11.23 | $11.08 | $11.22 | $11.22 | 311,696 |
| 2024-05-20 | $11.41 | $11.41 | $11.16 | $11.19 | $11.19 | 242,258 |
| 2024-05-17 | $11.50 | $11.50 | $11.31 | $11.37 | $11.37 | 253,903 |
| 2024-05-16 | $11.44 | $11.50 | $11.33 | $11.48 | $11.48 | 284,451 |
| 2024-05-15 | $11.40 | $11.49 | $11.29 | $11.39 | $11.39 | 191,477 |
| 2024-05-14 | $11.30 | $11.39 | $11.22 | $11.36 | $11.36 | 239,435 |
| 2024-05-13 | $11.24 | $11.28 | $11.09 | $11.21 | $11.21 | 256,711 |
| 2024-05-10 | $11.14 | $11.21 | $10.95 | $11.19 | $11.19 | 246,285 |
| 2024-05-09 | $10.94 | $11.14 | $10.90 | $11.14 | $11.14 | 242,993 |
| 2024-05-08 | $11.15 | $11.15 | $10.95 | $10.95 | $10.95 | 301,168 |
| 2024-05-07 | $11.05 | $11.19 | $10.98 | $11.18 | $11.18 | 298,258 |
| 2024-05-06 | $11.29 | $11.29 | $10.88 | $10.96 | $10.96 | 344,417 |
| 2024-05-03 | $11.24 | $11.29 | $11.06 | $11.21 | $11.21 | 404,231 |
| 2024-05-02 | $11.18 | $11.23 | $11.08 | $11.12 | $11.12 | 383,272 |
| 2024-05-01 | $10.84 | $11.28 | $10.75 | $11.13 | $11.13 | 469,733 |
| 2024-04-30 | $10.76 | $10.81 | $10.72 | $10.76 | $10.76 | 268,135 |
| 2024-04-29 | $10.84 | $10.92 | $10.76 | $10.79 | $10.79 | 288,767 |
| 2024-04-26 | $10.79 | $10.89 | $10.77 | $10.84 | $10.84 | 249,200 |
| 2024-04-25 | $10.81 | $10.85 | $10.70 | $10.76 | $10.76 | 348,860 |
| 2024-04-24 | $10.81 | $10.92 | $10.77 | $10.90 | $10.90 | 219,164 |
| 2024-04-23 | $10.82 | $10.92 | $10.78 | $10.85 | $10.85 | 191,675 |
| 2024-04-22 | $10.76 | $10.81 | $10.63 | $10.81 | $10.81 | 242,857 |
| 2024-04-19 | $10.56 | $10.76 | $10.53 | $10.75 | $10.75 | 363,654 |
| 2024-04-18 | $10.45 | $10.59 | $10.38 | $10.58 | $10.58 | 292,660 |
| 2024-04-17 | $10.44 | $10.48 | $10.31 | $10.41 | $10.41 | 225,263 |
| 2024-04-16 | $10.35 | $10.52 | $10.30 | $10.41 | $10.41 | 342,647 |
| 2024-04-15 | $10.47 | $10.59 | $10.36 | $10.40 | $10.40 | 349,046 |
| 2024-04-12 | $10.47 | $10.51 | $10.40 | $10.50 | $10.50 | 370,194 |
| 2024-04-11 | $10.45 | $10.51 | $10.37 | $10.47 | $10.47 | 240,709 |
| 2024-04-10 | $10.78 | $10.78 | $10.35 | $10.40 | $10.40 | 383,496 |
| 2024-04-09 | $10.70 | $10.92 | $10.69 | $10.91 | $10.91 | 247,827 |
| 2024-04-08 | $10.70 | $10.77 | $10.67 | $10.70 | $10.70 | 185,199 |
| 2024-04-05 | $10.68 | $10.77 | $10.62 | $10.68 | $10.68 | 200,875 |
| 2024-04-04 | $10.89 | $10.94 | $10.65 | $10.70 | $10.70 | 534,458 |
| 2024-04-03 | $10.72 | $10.79 | $10.69 | $10.79 | $10.79 | 202,792 |
| 2024-04-02 | $10.79 | $10.80 | $10.70 | $10.77 | $10.77 | 281,061 |
| 2024-04-01 | $11.13 | $11.13 | $10.86 | $10.86 | $10.86 | 248,288 |
| 2024-03-28 | $10.96 | $11.19 | $10.95 | $11.10 | $11.10 | 492,735 |
| 2024-03-27 | $10.90 | $10.97 | $10.87 | $10.96 | $10.90 | 246,767 |
| 2024-03-26 | $10.89 | $10.91 | $10.80 | $10.83 | $10.77 | 213,971 |
| 2024-03-25 | $10.87 | $10.96 | $10.84 | $10.86 | $10.80 | 187,438 |
| 2024-03-22 | $11.04 | $11.06 | $10.86 | $10.87 | $10.81 | 202,780 |
| 2024-03-21 | $11.01 | $11.09 | $10.91 | $11.03 | $10.97 | 308,200 |
| 2024-03-20 | $10.70 | $11.04 | $10.68 | $10.99 | $10.99 | 355,359 |
| 2024-03-19 | $10.73 | $10.85 | $10.71 | $10.74 | $10.74 | 246,523 |
| 2024-03-18 | $10.77 | $10.82 | $10.69 | $10.76 | $10.76 | 217,451 |
| 2024-03-15 | $10.70 | $10.85 | $10.70 | $10.80 | $10.80 | 360,939 |
| 2024-03-14 | $10.90 | $10.94 | $10.68 | $10.77 | $10.77 | 259,554 |
| 2024-03-13 | $10.89 | $10.95 | $10.84 | $10.90 | $10.90 | 270,428 |
| 2024-03-12 | $10.96 | $10.97 | $10.85 | $10.93 | $10.93 | 285,361 |
| 2024-03-11 | $11.07 | $11.07 | $10.84 | $10.97 | $10.97 | 500,977 |
| 2024-03-08 | $11.12 | $11.21 | $11.00 | $11.02 | $11.02 | 843,105 |
| 2024-03-07 | $11.08 | $11.20 | $10.97 | $11.00 | $11.00 | 330,891 |
| 2024-03-06 | $11.16 | $11.18 | $11.01 | $11.04 | $11.04 | 395,712 |
| 2024-03-05 | $11.22 | $11.40 | $11.09 | $11.10 | $11.10 | 342,561 |
| 2024-03-04 | $11.50 | $11.55 | $11.25 | $11.28 | $11.28 | 346,177 |
| 2024-03-01 | $11.77 | $11.82 | $11.38 | $11.49 | $11.49 | 481,781 |
| 2024-02-29 | $11.31 | $11.87 | $11.13 | $11.80 | $11.80 | 1,003,136 |
| 2024-02-28 | $10.89 | $10.98 | $10.85 | $10.95 | $10.95 | 272,541 |
| 2024-02-27 | $11.05 | $11.10 | $10.91 | $10.97 | $10.97 | 270,768 |
| 2024-02-26 | $11.04 | $11.23 | $11.00 | $11.01 | $11.01 | 288,963 |
| 2024-02-23 | $11.11 | $11.24 | $11.06 | $11.08 | $11.08 | 263,502 |
| 2024-02-22 | $11.19 | $11.28 | $11.05 | $11.09 | $11.09 | 307,832 |
| 2024-02-21 | $11.26 | $11.31 | $11.07 | $11.16 | $11.16 | 345,431 |
| 2024-02-20 | $11.77 | $11.77 | $11.22 | $11.26 | $11.26 | 507,462 |
| 2024-02-16 | $11.45 | $11.65 | $11.35 | $11.53 | $11.53 | 615,841 |
| 2024-02-15 | $11.14 | $11.55 | $11.14 | $11.55 | $11.55 | 352,099 |
| 2024-02-14 | $11.09 | $11.14 | $10.98 | $11.07 | $11.07 | 292,705 |
| 2024-02-13 | $11.16 | $11.16 | $10.93 | $10.97 | $10.97 | 509,227 |
| 2024-02-12 | $11.29 | $11.50 | $11.29 | $11.42 | $11.42 | 341,183 |
| 2024-02-09 | $11.26 | $11.35 | $11.15 | $11.29 | $11.29 | 266,649 |
| 2024-02-08 | $10.94 | $11.34 | $10.94 | $11.23 | $11.23 | 306,666 |
| 2024-02-07 | $10.90 | $10.99 | $10.85 | $10.97 | $10.97 | 200,820 |
| 2024-02-06 | $11.01 | $11.13 | $10.91 | $10.93 | $10.93 | 359,463 |
| 2024-02-05 | $10.86 | $11.09 | $10.73 | $11.04 | $11.04 | 375,224 |
| 2024-02-02 | $11.10 | $11.18 | $10.97 | $11.02 | $11.02 | 363,382 |
| 2024-02-01 | $11.21 | $11.29 | $11.12 | $11.27 | $11.27 | 291,245 |
| 2024-01-31 | $11.40 | $11.55 | $11.21 | $11.22 | $11.22 | 403,314 |
| 2024-01-30 | $11.40 | $11.46 | $11.28 | $11.41 | $11.41 | 315,535 |
| 2024-01-29 | $11.42 | $11.49 | $11.32 | $11.39 | $11.39 | 335,144 |
| 2024-01-26 | $11.56 | $11.64 | $11.41 | $11.42 | $11.42 | 262,364 |
| 2024-01-25 | $11.80 | $11.81 | $11.50 | $11.54 | $11.54 | 297,022 |
| 2024-01-24 | $11.82 | $11.84 | $11.66 | $11.66 | $11.66 | 240,208 |
| 2024-01-23 | $11.78 | $11.82 | $11.68 | $11.71 | $11.71 | 296,192 |
| 2024-01-22 | $11.49 | $11.71 | $11.49 | $11.66 | $11.66 | 378,531 |
| 2024-01-19 | $11.33 | $11.46 | $11.22 | $11.45 | $11.45 | 292,673 |
| 2024-01-18 | $11.22 | $11.31 | $11.10 | $11.27 | $11.27 | 304,354 |
| 2024-01-17 | $11.11 | $11.23 | $11.05 | $11.23 | $11.23 | 372,775 |
| 2024-01-16 | $11.30 | $11.35 | $11.20 | $11.25 | $11.25 | 382,653 |
| 2024-01-12 | $11.51 | $11.57 | $11.33 | $11.35 | $11.35 | 294,986 |
| 2024-01-11 | $11.26 | $11.41 | $11.20 | $11.35 | $11.35 | 358,827 |
| 2024-01-10 | $11.33 | $11.45 | $11.27 | $11.32 | $11.32 | 457,385 |
| 2024-01-09 | $11.67 | $11.70 | $11.33 | $11.33 | $11.33 | 461,055 |
| 2024-01-08 | $11.86 | $11.96 | $11.79 | $11.85 | $11.85 | 344,219 |
| 2024-01-05 | $11.97 | $12.04 | $11.85 | $11.88 | $11.88 | 280,756 |
| 2024-01-04 | $12.12 | $12.17 | $12.00 | $12.00 | $12.00 | 387,716 |
| 2024-01-03 | $12.24 | $12.33 | $12.09 | $12.09 | $12.09 | 331,383 |
| 2024-01-02 | $12.44 | $12.53 | $12.20 | $12.28 | $12.28 | 406,554 |
| 2023-12-29 | $12.83 | $12.83 | $12.46 | $12.48 | $12.48 | 363,561 |
| 2023-12-28 | $12.77 | $12.98 | $12.69 | $12.94 | $12.88 | 299,286 |
| 2023-12-27 | $12.96 | $13.04 | $12.92 | $12.99 | $12.72 | 368,635 |
| 2023-12-26 | $12.84 | $13.02 | $12.78 | $13.00 | $12.73 | 425,689 |
| 2023-12-22 | $12.68 | $12.88 | $12.64 | $12.76 | $12.76 | 328,890 |
| 2023-12-21 | $12.76 | $12.83 | $12.55 | $12.60 | $12.60 | 516,900 |
| 2023-12-20 | $12.89 | $13.08 | $12.68 | $12.68 | $12.68 | 437,038 |
| 2023-12-19 | $12.73 | $12.96 | $12.72 | $12.92 | $12.92 | 310,424 |
| 2023-12-18 | $13.11 | $13.11 | $12.68 | $12.70 | $12.70 | 295,348 |
| 2023-12-15 | $12.84 | $13.04 | $12.76 | $12.96 | $12.96 | 972,653 |
| 2023-12-14 | $12.93 | $13.12 | $12.67 | $12.79 | $12.79 | 627,245 |
| 2023-12-13 | $12.50 | $12.86 | $12.21 | $12.86 | $12.86 | 885,955 |
| 2023-12-12 | $12.55 | $12.62 | $12.46 | $12.54 | $12.54 | 1,846,470 |
| 2023-12-11 | $12.50 | $12.58 | $12.42 | $12.54 | $12.54 | 545,162 |
| 2023-12-08 | $12.39 | $12.50 | $12.29 | $12.50 | $12.50 | 314,149 |
| 2023-12-07 | $12.49 | $12.52 | $12.41 | $12.45 | $12.45 | 309,644 |
| 2023-12-06 | $12.57 | $12.74 | $12.46 | $12.46 | $12.46 | 515,293 |
| 2023-12-05 | $12.64 | $12.64 | $12.40 | $12.52 | $12.52 | 639,698 |
| 2023-12-04 | $12.60 | $12.70 | $12.52 | $12.70 | $12.70 | 346,764 |
| 2023-12-01 | $12.33 | $12.64 | $12.28 | $12.61 | $12.61 | 503,121 |
| 2023-11-30 | $12.63 | $12.80 | $12.38 | $12.38 | $12.38 | 3,584,850 |
| 2023-11-29 | $12.73 | $12.74 | $12.54 | $12.56 | $12.56 | 410,874 |
| 2023-11-28 | $12.58 | $12.75 | $12.52 | $12.62 | $12.62 | 364,572 |
| 2023-11-27 | $12.58 | $12.73 | $12.52 | $12.63 | $12.63 | 314,438 |
| 2023-11-24 | $12.40 | $12.76 | $12.35 | $12.65 | $12.65 | 308,732 |
| 2023-11-22 | $12.41 | $12.47 | $12.27 | $12.43 | $12.43 | 366,590 |
| 2023-11-21 | $12.07 | $12.37 | $12.07 | $12.37 | $12.37 | 637,629 |
| 2023-11-20 | $11.99 | $12.17 | $11.95 | $12.14 | $12.14 | 475,517 |
| 2023-11-17 | $12.04 | $12.04 | $11.92 | $11.97 | $11.97 | 307,746 |
| 2023-11-16 | $11.93 | $12.08 | $11.91 | $11.94 | $11.94 | 399,168 |
| 2023-11-15 | $11.68 | $11.98 | $11.59 | $11.92 | $11.92 | 678,801 |
| 2023-11-14 | $11.43 | $11.72 | $11.36 | $11.69 | $11.69 | 436,563 |
| 2023-11-13 | $11.03 | $11.29 | $10.99 | $11.23 | $11.23 | 335,107 |
| 2023-11-10 | $11.10 | $11.10 | $10.91 | $11.06 | $11.06 | 225,373 |
| 2023-11-09 | $10.92 | $11.09 | $10.85 | $10.90 | $10.90 | 247,480 |
| 2023-11-08 | $11.10 | $11.18 | $10.78 | $10.84 | $10.84 | 229,647 |
| 2023-11-07 | $11.19 | $11.23 | $11.00 | $11.10 | $11.10 | 253,566 |
| 2023-11-06 | $11.14 | $11.23 | $11.05 | $11.22 | $11.22 | 406,271 |
| 2023-11-03 | $11.18 | $11.32 | $11.10 | $11.19 | $11.19 | 377,235 |
| 2023-11-02 | $10.77 | $11.02 | $10.75 | $11.01 | $11.01 | 487,827 |
| 2023-11-01 | $10.39 | $10.61 | $10.31 | $10.59 | $10.59 | 267,679 |
| 2023-10-31 | $10.33 | $10.50 | $10.28 | $10.42 | $10.42 | 334,165 |
| 2023-10-30 | $10.40 | $10.56 | $10.25 | $10.26 | $10.26 | 386,354 |
| 2023-10-27 | $10.45 | $10.49 | $10.13 | $10.41 | $10.41 | 388,968 |
| 2023-10-26 | $10.40 | $11.13 | $10.34 | $10.46 | $10.46 | 909,365 |
| 2023-10-25 | $10.54 | $10.60 | $10.36 | $10.40 | $10.40 | 239,494 |
| 2023-10-24 | $10.44 | $10.66 | $10.43 | $10.64 | $10.64 | 364,652 |
| 2023-10-23 | $10.26 | $10.49 | $10.23 | $10.36 | $10.36 | 379,227 |
| 2023-10-20 | $10.27 | $10.44 | $10.27 | $10.32 | $10.32 | 606,002 |
| 2023-10-19 | $10.25 | $10.37 | $10.17 | $10.21 | $10.21 | 235,874 |
| 2023-10-18 | $10.34 | $10.38 | $10.28 | $10.30 | $10.30 | 184,898 |
| 2023-10-17 | $10.50 | $10.59 | $10.37 | $10.42 | $10.42 | 412,716 |
| 2023-10-16 | $10.58 | $10.61 | $10.44 | $10.57 | $10.57 | 191,356 |
| 2023-10-13 | $10.69 | $10.69 | $10.43 | $10.52 | $10.52 | 226,867 |
| 2023-10-12 | $10.78 | $10.78 | $10.53 | $10.62 | $10.62 | 195,600 |
| 2023-10-11 | $10.59 | $10.74 | $10.58 | $10.74 | $10.74 | 210,485 |
| 2023-10-10 | $10.49 | $10.61 | $10.45 | $10.54 | $10.54 | 196,763 |
| 2023-10-09 | $10.28 | $10.48 | $10.28 | $10.42 | $10.42 | 171,836 |
| 2023-10-06 | $10.34 | $10.46 | $10.26 | $10.32 | $10.32 | 392,092 |
| 2023-10-05 | $10.27 | $10.48 | $10.27 | $10.44 | $10.44 | 395,081 |
| 2023-10-04 | $10.05 | $10.29 | $9.96 | $10.26 | $10.26 | 403,413 |
| 2023-10-03 | $10.24 | $10.34 | $10.01 | $10.04 | $10.04 | 280,154 |
| 2023-10-02 | $10.72 | $10.72 | $10.28 | $10.34 | $10.34 | 375,459 |
| 2023-09-29 | $10.30 | $10.37 | $10.21 | $10.26 | $10.26 | 372,923 |
| 2023-09-28 | $10.25 | $10.35 | $10.16 | $10.26 | $10.20 | 266,223 |
| 2023-09-27 | $10.28 | $10.36 | $10.14 | $10.25 | $10.19 | 347,750 |
| 2023-09-26 | $10.28 | $10.35 | $10.14 | $10.26 | $10.20 | 285,158 |
| 2023-09-25 | $10.40 | $10.43 | $10.29 | $10.36 | $10.36 | 264,700 |
| 2023-09-22 | $10.35 | $10.53 | $10.34 | $10.42 | $10.42 | 299,669 |
| 2023-09-21 | $10.50 | $10.50 | $10.26 | $10.33 | $10.33 | 297,501 |
| 2023-09-20 | $10.76 | $10.84 | $10.54 | $10.55 | $10.55 | 217,027 |
| 2023-09-19 | $10.68 | $10.76 | $10.60 | $10.70 | $10.70 | 312,174 |
| 2023-09-18 | $10.70 | $10.71 | $10.48 | $10.65 | $10.65 | 302,073 |
| 2023-09-15 | $10.75 | $10.78 | $10.66 | $10.68 | $10.68 | 672,953 |
| 2023-09-14 | $10.80 | $10.89 | $10.76 | $10.79 | $10.79 | 258,730 |
| 2023-09-13 | $10.68 | $10.83 | $10.68 | $10.73 | $10.73 | 308,474 |
| 2023-09-12 | $10.41 | $10.76 | $10.35 | $10.69 | $10.69 | 452,982 |
| 2023-09-11 | $10.71 | $10.73 | $10.21 | $10.39 | $10.39 | 722,828 |
| 2023-09-08 | $10.70 | $10.75 | $10.65 | $10.70 | $10.70 | 273,791 |
| 2023-09-07 | $10.85 | $10.86 | $10.66 | $10.68 | $10.68 | 293,797 |
| 2023-09-06 | $11.00 | $11.00 | $10.79 | $10.84 | $10.84 | 256,393 |
| 2023-09-05 | $11.14 | $11.17 | $10.97 | $10.98 | $10.98 | 201,542 |
| 2023-09-01 | $11.13 | $11.21 | $11.10 | $11.18 | $11.18 | 219,775 |
| 2023-08-31 | $11.12 | $11.16 | $11.05 | $11.10 | $11.10 | 227,213 |
| 2023-08-30 | $11.10 | $11.17 | $11.03 | $11.08 | $11.08 | 176,386 |
| 2023-08-29 | $11.08 | $11.10 | $10.94 | $11.08 | $11.08 | 270,271 |
| 2023-08-28 | $10.94 | $11.07 | $10.92 | $11.05 | $11.05 | 233,505 |
| 2023-08-25 | $11.07 | $11.15 | $10.93 | $10.94 | $10.94 | 203,948 |
| 2023-08-24 | $11.18 | $11.30 | $11.01 | $11.02 | $11.02 | 263,900 |
| 2023-08-23 | $11.02 | $11.28 | $11.00 | $11.23 | $11.23 | 203,731 |
| 2023-08-22 | $11.01 | $11.16 | $11.00 | $11.00 | $11.00 | 308,577 |
| 2023-08-21 | $10.89 | $11.01 | $10.71 | $10.95 | $10.95 | 418,835 |
| 2023-08-18 | $10.88 | $11.00 | $10.78 | $10.87 | $10.87 | 558,992 |
| 2023-08-17 | $10.99 | $11.06 | $10.92 | $10.97 | $10.97 | 304,523 |
| 2023-08-16 | $10.94 | $11.15 | $10.94 | $10.98 | $10.98 | 228,840 |
| 2023-08-15 | $11.05 | $11.11 | $10.87 | $10.91 | $10.91 | 458,655 |
| 2023-08-14 | $11.20 | $11.26 | $11.15 | $11.16 | $11.16 | 340,809 |
| 2023-08-11 | $11.10 | $11.36 | $11.10 | $11.24 | $11.24 | 326,553 |
| 2023-08-10 | $11.35 | $11.38 | $11.12 | $11.15 | $11.15 | 390,795 |
| 2023-08-09 | $11.27 | $11.40 | $11.20 | $11.31 | $11.31 | 342,399 |
| 2023-08-08 | $11.41 | $11.49 | $11.30 | $11.31 | $11.31 | 170,959 |
| 2023-08-07 | $11.42 | $11.51 | $11.30 | $11.47 | $11.47 | 201,102 |
| 2023-08-04 | $11.18 | $11.47 | $11.15 | $11.36 | $11.36 | 206,107 |
| 2023-08-03 | $11.15 | $11.23 | $11.04 | $11.20 | $11.20 | 267,239 |
| 2023-08-02 | $11.23 | $11.26 | $11.03 | $11.21 | $11.21 | 318,832 |
| 2023-08-01 | $11.44 | $11.56 | $11.34 | $11.40 | $11.40 | 342,797 |
| 2023-07-31 | $11.38 | $11.54 | $11.33 | $11.49 | $11.49 | 328,701 |
| 2023-07-28 | $11.70 | $11.87 | $11.41 | $11.44 | $11.44 | 495,125 |
| 2023-07-27 | $13.00 | $13.27 | $11.43 | $11.70 | $11.70 | 1,074,655 |
| 2023-07-26 | $13.15 | $13.26 | $13.11 | $13.22 | $13.22 | 253,895 |
| 2023-07-25 | $13.08 | $13.25 | $13.05 | $13.14 | $13.14 | 272,556 |
| 2023-07-24 | $13.13 | $13.26 | $13.08 | $13.14 | $13.14 | 263,360 |
| 2023-07-21 | $13.11 | $13.22 | $13.02 | $13.17 | $13.17 | 298,596 |
| 2023-07-20 | $13.04 | $13.08 | $12.91 | $13.06 | $13.06 | 302,520 |
| 2023-07-19 | $13.00 | $13.14 | $12.93 | $13.01 | $13.01 | 303,367 |
| 2023-07-18 | $12.80 | $12.99 | $12.76 | $12.98 | $12.98 | 335,978 |
| 2023-07-17 | $12.46 | $12.85 | $12.28 | $12.83 | $12.83 | 576,684 |
| 2023-07-14 | $12.40 | $12.46 | $12.33 | $12.42 | $12.42 | 200,946 |
| 2023-07-13 | $12.47 | $12.49 | $12.38 | $12.44 | $12.44 | 258,091 |
| 2023-07-12 | $12.63 | $12.69 | $12.42 | $12.42 | $12.42 | 251,629 |
| 2023-07-11 | $12.45 | $12.55 | $12.39 | $12.55 | $12.55 | 291,642 |
| 2023-07-10 | $12.30 | $12.45 | $12.28 | $12.44 | $12.44 | 232,277 |
| 2023-07-07 | $12.15 | $12.39 | $12.15 | $12.32 | $12.32 | 260,193 |
| 2023-07-06 | $12.12 | $12.19 | $11.92 | $12.16 | $12.16 | 355,993 |
| 2023-07-05 | $12.26 | $12.47 | $12.11 | $12.27 | $12.27 | 321,113 |
| 2023-07-03 | $12.11 | $12.35 | $12.09 | $12.32 | $12.32 | 197,438 |
| 2023-06-30 | $12.18 | $12.36 | $12.10 | $12.21 | $12.21 | 580,192 |
| 2023-06-29 | $11.89 | $12.15 | $11.88 | $12.15 | $12.15 | 385,879 |
| 2023-06-28 | $12.24 | $12.25 | $11.80 | $11.86 | $11.86 | 481,722 |
| 2023-06-27 | $12.13 | $12.40 | $12.08 | $12.26 | $12.26 | 518,108 |
| 2023-06-26 | $11.80 | $12.22 | $11.76 | $12.13 | $12.13 | 439,437 |
| 2023-06-23 | $11.66 | $11.92 | $11.64 | $11.80 | $11.80 | 636,099 |
| 2023-06-22 | $11.75 | $11.86 | $11.74 | $11.77 | $11.77 | 429,341 |
| 2023-06-21 | $12.05 | $12.05 | $11.73 | $11.75 | $11.75 | 527,470 |
| 2023-06-20 | $12.48 | $12.50 | $12.04 | $12.10 | $12.10 | 429,307 |
| 2023-06-16 | $12.56 | $12.58 | $12.45 | $12.46 | $12.46 | 761,676 |
| 2023-06-15 | $12.34 | $12.56 | $12.34 | $12.49 | $12.49 | 482,249 |
| 2023-06-14 | $12.27 | $12.54 | $12.27 | $12.42 | $12.42 | 453,465 |
| 2023-06-13 | $12.32 | $12.52 | $12.25 | $12.27 | $12.27 | 433,352 |
| 2023-06-12 | $12.19 | $12.35 | $12.07 | $12.29 | $12.29 | 384,229 |
| 2023-06-09 | $12.30 | $12.34 | $12.13 | $12.21 | $12.21 | 418,646 |
| 2023-06-08 | $12.23 | $12.30 | $12.03 | $12.27 | $12.27 | 364,061 |
| 2023-06-07 | $12.08 | $12.41 | $12.05 | $12.25 | $12.25 | 703,110 |
| 2023-06-06 | $11.65 | $12.02 | $11.62 | $11.99 | $11.99 | 411,015 |
| 2023-06-05 | $11.74 | $11.86 | $11.66 | $11.66 | $11.66 | 408,825 |
| 2023-06-02 | $11.62 | $11.80 | $11.62 | $11.76 | $11.76 | 446,597 |
| 2023-06-01 | $11.35 | $11.63 | $11.28 | $11.50 | $11.50 | 482,205 |
| 2023-05-31 | $11.26 | $11.40 | $11.25 | $11.35 | $11.35 | 430,808 |
| 2023-05-30 | $11.20 | $11.36 | $11.20 | $11.30 | $11.30 | 412,105 |
| 2023-05-26 | $11.11 | $11.25 | $11.04 | $11.18 | $11.18 | 386,439 |
| 2023-05-25 | $11.09 | $11.22 | $10.96 | $11.09 | $11.09 | 338,554 |
| 2023-05-24 | $11.26 | $11.31 | $11.12 | $11.15 | $11.15 | 311,674 |
| 2023-05-23 | $11.05 | $11.36 | $11.05 | $11.34 | $11.34 | 470,609 |
| 2023-05-22 | $10.91 | $11.22 | $10.88 | $11.12 | $11.12 | 395,076 |
| 2023-05-19 | $10.93 | $11.04 | $10.85 | $10.91 | $10.91 | 381,029 |
| 2023-05-18 | $10.72 | $10.88 | $10.67 | $10.86 | $10.86 | 396,352 |
| 2023-05-17 | $10.72 | $10.75 | $10.54 | $10.73 | $10.73 | 513,128 |
| 2023-05-16 | $10.77 | $10.79 | $10.68 | $10.71 | $10.71 | 380,512 |
| 2023-05-15 | $10.74 | $10.84 | $10.64 | $10.77 | $10.77 | 367,025 |
| 2023-05-12 | $10.80 | $10.84 | $10.65 | $10.68 | $10.68 | 312,820 |
| 2023-05-11 | $10.63 | $10.82 | $10.55 | $10.77 | $10.77 | 409,773 |
| 2023-05-10 | $10.69 | $10.82 | $10.60 | $10.69 | $10.69 | 493,375 |
| 2023-05-09 | $10.62 | $10.67 | $10.47 | $10.59 | $10.59 | 306,308 |
| 2023-05-08 | $10.55 | $10.70 | $10.42 | $10.66 | $10.66 | 408,395 |
| 2023-05-05 | $10.69 | $10.71 | $10.49 | $10.57 | $10.57 | 408,028 |
| 2023-05-04 | $10.35 | $10.71 | $10.21 | $10.56 | $10.56 | 524,016 |
| 2023-05-03 | $10.08 | $10.33 | $10.08 | $10.20 | $10.20 | 299,538 |
| 2023-05-02 | $10.37 | $10.37 | $10.04 | $10.10 | $10.10 | 436,053 |
| 2023-05-01 | $10.44 | $10.50 | $10.28 | $10.39 | $10.39 | 370,470 |
| 2023-04-28 | $10.38 | $10.53 | $10.38 | $10.44 | $10.44 | 240,394 |
| 2023-04-27 | $10.27 | $10.44 | $10.27 | $10.40 | $10.40 | 232,471 |
| 2023-04-26 | $10.24 | $10.38 | $10.21 | $10.23 | $10.23 | 237,842 |
| 2023-04-25 | $10.49 | $10.53 | $10.29 | $10.31 | $10.31 | 375,417 |
| 2023-04-24 | $10.65 | $10.65 | $10.54 | $10.55 | $10.55 | 225,097 |
| 2023-04-21 | $10.62 | $10.70 | $10.52 | $10.63 | $10.63 | 264,585 |
| 2023-04-20 | $10.58 | $10.71 | $10.55 | $10.60 | $10.60 | 227,738 |
| 2023-04-19 | $10.63 | $10.67 | $10.54 | $10.65 | $10.65 | 250,419 |
| 2023-04-18 | $10.86 | $10.87 | $10.60 | $10.64 | $10.64 | 327,929 |
| 2023-04-17 | $10.80 | $10.90 | $10.73 | $10.86 | $10.86 | 255,631 |
| 2023-04-14 | $10.95 | $10.97 | $10.68 | $10.76 | $10.76 | 262,563 |
| 2023-04-13 | $10.92 | $11.03 | $10.86 | $10.89 | $10.89 | 332,602 |
| 2023-04-12 | $11.24 | $11.24 | $10.88 | $10.91 | $10.91 | 381,891 |
| 2023-04-11 | $11.11 | $11.26 | $11.02 | $11.14 | $11.14 | 485,263 |
| 2023-04-10 | $10.90 | $11.18 | $10.88 | $11.11 | $11.11 | 528,112 |
| 2023-04-06 | $10.79 | $11.04 | $10.77 | $10.97 | $10.97 | 570,383 |
| 2023-04-05 | $10.52 | $10.78 | $10.52 | $10.73 | $10.73 | 397,174 |
| 2023-04-04 | $10.58 | $10.65 | $10.46 | $10.55 | $10.55 | 530,564 |
| 2023-04-03 | $10.70 | $10.75 | $10.44 | $10.52 | $10.52 | 488,699 |
| 2023-03-31 | $10.39 | $10.74 | $10.36 | $10.70 | $10.70 | 688,106 |
| 2023-03-30 | $10.37 | $10.45 | $10.10 | $10.39 | $10.33 | 706,558 |
| 2023-03-29 | $10.25 | $10.36 | $10.22 | $10.29 | $10.23 | 643,725 |
| 2023-03-28 | $10.08 | $10.27 | $10.05 | $10.22 | $10.16 | 397,956 |
| 2023-03-27 | $10.07 | $10.21 | $10.04 | $10.15 | $10.09 | 488,514 |
| 2023-03-24 | $9.80 | $10.02 | $9.75 | $10.02 | $10.02 | 593,867 |
| 2023-03-23 | $10.00 | $10.24 | $9.76 | $9.85 | $9.85 | 1,228,722 |
| 2023-03-22 | $10.17 | $10.28 | $9.94 | $9.98 | $9.98 | 846,520 |
| 2023-03-21 | $9.97 | $10.21 | $9.90 | $10.17 | $10.17 | 948,968 |
| 2023-03-20 | $9.68 | $9.86 | $9.52 | $9.82 | $9.82 | 696,370 |
| 2023-03-17 | $9.64 | $9.76 | $9.44 | $9.66 | $9.66 | 1,119,586 |
| 2023-03-16 | $9.74 | $9.78 | $9.55 | $9.71 | $9.71 | 532,739 |
| 2023-03-15 | $9.73 | $9.96 | $9.67 | $9.85 | $9.85 | 445,234 |
| 2023-03-14 | $10.15 | $10.23 | $9.78 | $9.91 | $9.91 | 556,905 |
| 2023-03-13 | $9.73 | $9.84 | $9.64 | $9.77 | $9.77 | 870,725 |
| 2023-03-10 | $10.31 | $10.36 | $9.73 | $9.83 | $9.83 | 845,194 |
| 2023-03-09 | $10.52 | $10.55 | $10.19 | $10.29 | $10.29 | 473,326 |
| 2023-03-08 | $10.47 | $10.67 | $10.44 | $10.54 | $10.54 | 445,531 |
| 2023-03-07 | $10.88 | $10.88 | $10.24 | $10.41 | $10.41 | 898,329 |
| 2023-03-06 | $10.98 | $11.03 | $10.84 | $10.91 | $10.91 | 608,359 |
| 2023-03-03 | $10.80 | $10.91 | $10.73 | $10.91 | $10.91 | 658,871 |
| 2023-03-02 | $10.67 | $10.80 | $10.55 | $10.71 | $10.71 | 641,797 |
| 2023-03-01 | $10.71 | $10.72 | $10.48 | $10.66 | $10.66 | 706,163 |
| 2023-02-28 | $10.51 | $10.87 | $10.49 | $10.72 | $10.72 | 703,234 |
| 2023-02-27 | $10.57 | $10.67 | $10.41 | $10.51 | $10.51 | 767,676 |
| 2023-02-24 | $10.60 | $10.60 | $10.26 | $10.57 | $10.57 | 1,066,522 |
| 2023-02-23 | $11.85 | $11.96 | $10.28 | $10.57 | $10.57 | 2,195,476 |
| 2023-02-22 | $12.15 | $12.36 | $12.13 | $12.31 | $12.31 | 471,606 |
| 2023-02-21 | $12.50 | $12.50 | $12.18 | $12.20 | $12.20 | 320,785 |
| 2023-02-17 | $12.67 | $12.72 | $12.47 | $12.51 | $12.51 | 186,449 |
| 2023-02-16 | $12.47 | $12.74 | $12.41 | $12.57 | $12.57 | 190,703 |
| 2023-02-15 | $12.44 | $12.65 | $12.33 | $12.62 | $12.62 | 214,738 |
| 2023-02-14 | $12.64 | $12.69 | $12.43 | $12.52 | $12.52 | 332,002 |
| 2023-02-13 | $12.80 | $12.84 | $12.67 | $12.69 | $12.69 | 284,876 |
| 2023-02-10 | $12.68 | $12.86 | $12.65 | $12.78 | $12.78 | 227,599 |
| 2023-02-09 | $12.85 | $12.93 | $12.66 | $12.70 | $12.70 | 429,617 |
| 2023-02-08 | $12.70 | $12.83 | $12.60 | $12.77 | $12.77 | 225,457 |
| 2023-02-07 | $12.70 | $12.83 | $12.53 | $12.73 | $12.73 | 326,498 |
| 2023-02-06 | $12.92 | $12.95 | $12.65 | $12.79 | $12.79 | 274,211 |
| 2023-02-03 | $13.32 | $13.32 | $12.85 | $12.93 | $12.93 | 438,183 |
| 2023-02-02 | $12.92 | $13.05 | $12.73 | $12.89 | $12.89 | 385,363 |
| 2023-02-01 | $12.86 | $13.00 | $12.65 | $12.92 | $12.92 | 286,630 |
| 2023-01-31 | $12.90 | $12.93 | $12.75 | $12.88 | $12.88 | 302,568 |
| 2023-01-30 | $12.98 | $13.07 | $12.78 | $12.82 | $12.82 | 254,472 |
| 2023-01-27 | $12.91 | $13.06 | $12.89 | $12.97 | $12.97 | 229,186 |
| 2023-01-26 | $13.02 | $13.08 | $12.90 | $12.97 | $12.97 | 224,971 |
| 2023-01-25 | $12.93 | $13.04 | $12.85 | $12.98 | $12.98 | 282,344 |
| 2023-01-24 | $13.01 | $13.26 | $12.95 | $12.99 | $12.99 | 250,856 |
| 2023-01-23 | $13.15 | $13.30 | $13.05 | $13.15 | $13.15 | 317,821 |
| 2023-01-20 | $13.20 | $13.20 | $12.94 | $13.17 | $13.17 | 317,962 |
| 2023-01-19 | $13.30 | $13.37 | $13.09 | $13.17 | $13.17 | 211,105 |
| 2023-01-18 | $13.50 | $13.61 | $13.26 | $13.33 | $13.33 | 324,259 |
| 2023-01-17 | $13.25 | $13.66 | $13.18 | $13.49 | $13.49 | 455,008 |
| 2023-01-13 | $13.30 | $13.37 | $13.00 | $13.27 | $13.27 | 881,163 |
| 2023-01-12 | $12.88 | $12.97 | $12.72 | $12.93 | $12.93 | 216,697 |
| 2023-01-11 | $12.50 | $12.77 | $12.50 | $12.73 | $12.73 | 212,427 |
| 2023-01-10 | $12.45 | $12.64 | $12.39 | $12.56 | $12.56 | 200,550 |
| 2023-01-09 | $12.80 | $12.89 | $12.51 | $12.51 | $12.51 | 287,108 |
| 2023-01-06 | $12.64 | $12.87 | $12.62 | $12.80 | $12.80 | 157,011 |
| 2023-01-05 | $12.66 | $12.66 | $12.44 | $12.58 | $12.58 | 188,103 |
| 2023-01-04 | $12.55 | $12.78 | $12.49 | $12.63 | $12.63 | 183,205 |
| 2023-01-03 | $12.57 | $12.89 | $12.40 | $12.45 | $12.45 | 245,392 |
| 2022-12-30 | $12.33 | $12.49 | $12.21 | $12.46 | $12.46 | 538,735 |
| 2022-12-29 | $12.30 | $12.50 | $12.15 | $12.42 | $12.42 | 323,439 |
| 2022-12-28 | $12.60 | $12.72 | $12.34 | $12.35 | $12.29 | 223,193 |
| 2022-12-27 | $12.48 | $12.63 | $12.34 | $12.56 | $12.50 | 218,307 |
| 2022-12-23 | $12.35 | $12.59 | $12.34 | $12.44 | $12.38 | 245,847 |
| 2022-12-22 | $12.18 | $12.37 | $12.08 | $12.36 | $12.30 | 478,063 |
| 2022-12-21 | $11.81 | $12.30 | $11.81 | $12.19 | $12.13 | 360,065 |
| 2022-12-20 | $11.83 | $12.01 | $11.78 | $11.82 | $11.76 | 370,487 |
| 2022-12-19 | $12.08 | $12.10 | $11.72 | $11.83 | $11.77 | 460,874 |
| 2022-12-16 | $12.30 | $12.35 | $11.96 | $12.09 | $12.03 | 710,954 |
| 2022-12-15 | $12.68 | $12.75 | $12.39 | $12.48 | $12.42 | 351,079 |
| 2022-12-14 | $12.98 | $13.04 | $12.67 | $12.75 | $12.69 | 279,695 |
| 2022-12-13 | $13.15 | $13.37 | $12.95 | $13.01 | $12.95 | 662,544 |
| 2022-12-12 | $12.95 | $13.02 | $12.86 | $13.01 | $12.95 | 255,534 |
| 2022-12-09 | $12.90 | $13.05 | $12.90 | $12.90 | $12.90 | 226,352 |
| 2022-12-08 | $13.19 | $13.25 | $13.00 | $13.03 | $13.03 | 409,279 |
| 2022-12-07 | $13.13 | $13.32 | $13.05 | $13.18 | $13.18 | 223,324 |
| 2022-12-06 | $13.40 | $13.44 | $13.07 | $13.15 | $13.15 | 273,342 |
| 2022-12-05 | $13.48 | $13.54 | $13.29 | $13.35 | $13.35 | 440,530 |
| 2022-12-02 | $13.19 | $13.53 | $13.11 | $13.46 | $13.46 | 524,112 |
| 2022-12-01 | $13.35 | $13.48 | $13.19 | $13.28 | $13.28 | 448,590 |
| 2022-11-30 | $13.10 | $13.28 | $12.92 | $13.28 | $13.28 | 441,329 |
| 2022-11-29 | $13.09 | $13.25 | $12.97 | $13.16 | $13.16 | 293,385 |
| 2022-11-28 | $13.37 | $13.46 | $13.14 | $13.18 | $13.18 | 319,705 |
| 2022-11-25 | $13.47 | $13.53 | $13.38 | $13.38 | $13.38 | 148,775 |
| 2022-11-23 | $13.35 | $13.57 | $13.32 | $13.48 | $13.48 | 252,073 |
| 2022-11-22 | $13.63 | $13.72 | $13.35 | $13.54 | $13.54 | 315,280 |
| 2022-11-21 | $13.63 | $13.73 | $13.40 | $13.63 | $13.63 | 286,508 |
| 2022-11-18 | $13.70 | $13.85 | $13.55 | $13.71 | $13.71 | 417,803 |
| 2022-11-17 | $13.30 | $13.55 | $13.18 | $13.53 | $13.53 | 252,866 |
| 2022-11-16 | $13.52 | $13.59 | $13.34 | $13.44 | $13.44 | 229,112 |
| 2022-11-15 | $13.71 | $13.83 | $13.41 | $13.57 | $13.57 | 349,922 |
| 2022-11-14 | $13.82 | $13.90 | $13.55 | $13.67 | $13.67 | 369,113 |
| 2022-11-11 | $13.94 | $14.04 | $13.51 | $13.74 | $13.74 | 482,974 |
| 2022-11-10 | $13.89 | $14.26 | $13.85 | $14.03 | $14.03 | 469,830 |
| 2022-11-09 | $13.89 | $14.02 | $13.65 | $13.70 | $13.70 | 290,549 |
| 2022-11-08 | $13.82 | $14.08 | $13.65 | $14.00 | $14.00 | 375,844 |
| 2022-11-07 | $13.95 | $14.02 | $13.69 | $13.82 | $13.82 | 240,691 |
| 2022-11-04 | $13.81 | $13.99 | $13.62 | $13.88 | $13.88 | 281,232 |
| 2022-11-03 | $13.68 | $13.92 | $13.48 | $13.77 | $13.77 | 200,723 |
| 2022-11-02 | $14.07 | $14.15 | $13.73 | $13.76 | $13.76 | 247,846 |
| 2022-11-01 | $14.12 | $14.16 | $13.96 | $14.07 | $14.07 | 289,188 |
| 2022-10-31 | $14.09 | $14.14 | $13.92 | $14.01 | $14.01 | 282,683 |
| 2022-10-28 | $14.00 | $14.27 | $13.94 | $14.21 | $14.21 | 331,790 |
| 2022-10-27 | $14.22 | $14.25 | $13.94 | $14.00 | $14.00 | 222,407 |
| 2022-10-26 | $14.24 | $14.30 | $13.85 | $14.11 | $14.11 | 299,666 |
| 2022-10-25 | $13.39 | $14.37 | $13.39 | $14.14 | $14.14 | 599,263 |
| 2022-10-24 | $13.50 | $13.57 | $13.35 | $13.47 | $13.47 | 231,295 |
| 2022-10-21 | $13.24 | $13.52 | $13.01 | $13.42 | $13.42 | 296,097 |
| 2022-10-20 | $13.24 | $13.44 | $13.09 | $13.14 | $13.14 | 195,344 |
| 2022-10-19 | $13.28 | $13.39 | $13.13 | $13.24 | $13.24 | 173,737 |
| 2022-10-18 | $13.53 | $13.73 | $13.29 | $13.41 | $13.41 | 222,344 |
| 2022-10-17 | $13.19 | $13.55 | $13.02 | $13.24 | $13.24 | 298,679 |
| 2022-10-14 | $13.43 | $13.46 | $12.97 | $13.07 | $13.07 | 267,164 |
| 2022-10-13 | $12.74 | $13.33 | $12.66 | $13.31 | $13.31 | 346,085 |
| 2022-10-12 | $12.75 | $13.11 | $12.62 | $12.96 | $12.96 | 322,376 |
| 2022-10-11 | $12.47 | $12.82 | $12.32 | $12.76 | $12.76 | 396,335 |
| 2022-10-10 | $12.87 | $12.89 | $12.45 | $12.47 | $12.47 | 353,163 |
| 2022-10-07 | $12.73 | $13.06 | $12.65 | $12.93 | $12.93 | 344,257 |
| 2022-10-06 | $12.92 | $13.04 | $12.67 | $12.82 | $12.82 | 432,816 |
| 2022-10-05 | $13.00 | $13.14 | $12.74 | $12.97 | $12.97 | 371,052 |
| 2022-10-04 | $12.70 | $13.19 | $12.70 | $13.19 | $13.19 | 505,524 |
| 2022-10-03 | $12.81 | $12.92 | $12.51 | $12.61 | $12.61 | 418,507 |
| 2022-09-30 | $12.48 | $12.75 | $12.48 | $12.67 | $12.67 | 558,533 |
| 2022-09-29 | $12.89 | $12.96 | $12.17 | $12.43 | $12.43 | 719,620 |
| 2022-09-28 | $12.61 | $13.14 | $12.45 | $13.00 | $12.94 | 547,474 |
| 2022-09-27 | $12.95 | $12.97 | $12.18 | $12.59 | $12.59 | 837,770 |
| 2022-09-26 | $13.78 | $13.86 | $12.88 | $12.92 | $12.92 | 784,767 |
| 2022-09-23 | $13.93 | $14.05 | $13.73 | $13.92 | $13.92 | 561,028 |
| 2022-09-22 | $14.26 | $14.27 | $13.96 | $14.12 | $14.12 | 445,487 |
| 2022-09-21 | $14.12 | $14.55 | $14.07 | $14.20 | $14.20 | 592,972 |
| 2022-09-20 | $14.13 | $14.21 | $13.76 | $14.13 | $14.13 | 678,631 |
| 2022-09-19 | $14.05 | $14.41 | $14.02 | $14.34 | $14.34 | 418,925 |
| 2022-09-16 | $14.33 | $14.39 | $14.14 | $14.14 | $14.14 | 1,764,090 |
| 2022-09-15 | $14.56 | $14.61 | $14.32 | $14.35 | $14.35 | 464,453 |
| 2022-09-14 | $14.56 | $14.81 | $14.51 | $14.53 | $14.53 | 577,321 |
| 2022-09-13 | $14.56 | $14.71 | $14.22 | $14.33 | $14.33 | 438,303 |
| 2022-09-12 | $14.71 | $14.80 | $14.65 | $14.66 | $14.66 | 413,428 |
| 2022-09-09 | $14.42 | $14.70 | $14.42 | $14.64 | $14.64 | 323,904 |
| 2022-09-08 | $14.74 | $14.79 | $14.41 | $14.42 | $14.42 | 261,282 |
| 2022-09-07 | $14.61 | $14.85 | $14.61 | $14.85 | $14.85 | 418,280 |
| 2022-09-06 | $14.30 | $14.82 | $14.30 | $14.59 | $14.59 | 516,817 |
| 2022-09-02 | $14.36 | $14.49 | $14.21 | $14.22 | $14.22 | 302,991 |
| 2022-09-01 | $14.40 | $14.47 | $14.12 | $14.24 | $14.24 | 534,900 |
| 2022-08-31 | $14.25 | $14.51 | $14.25 | $14.51 | $14.51 | 403,028 |
| 2022-08-30 | $14.53 | $14.60 | $14.23 | $14.27 | $14.27 | 382,451 |
| 2022-08-29 | $14.50 | $14.68 | $14.41 | $14.52 | $14.52 | 230,877 |
| 2022-08-26 | $14.89 | $14.90 | $14.56 | $14.59 | $14.59 | 264,170 |
| 2022-08-25 | $14.58 | $14.90 | $14.58 | $14.89 | $14.89 | 408,157 |
| 2022-08-24 | $14.30 | $14.64 | $14.30 | $14.46 | $14.46 | 257,507 |
| 2022-08-23 | $14.23 | $14.44 | $14.19 | $14.24 | $14.24 | 328,083 |
| 2022-08-22 | $14.63 | $14.72 | $14.08 | $14.14 | $14.14 | 554,698 |
| 2022-08-19 | $14.97 | $14.97 | $14.66 | $14.74 | $14.74 | 423,612 |
| 2022-08-18 | $14.98 | $15.04 | $14.83 | $14.99 | $14.99 | 331,740 |
| 2022-08-17 | $14.86 | $15.05 | $14.71 | $14.94 | $14.94 | 362,434 |
| 2022-08-16 | $14.99 | $15.02 | $14.70 | $14.90 | $14.90 | 342,162 |
| 2022-08-15 | $14.95 | $15.08 | $14.77 | $15.03 | $15.03 | 502,487 |
| 2022-08-12 | $14.70 | $14.96 | $14.66 | $14.96 | $14.96 | 379,939 |
| 2022-08-11 | $14.96 | $14.96 | $14.68 | $14.72 | $14.72 | 257,578 |
| 2022-08-10 | $14.67 | $14.94 | $14.63 | $14.89 | $14.89 | 263,758 |
| 2022-08-09 | $14.66 | $14.76 | $14.53 | $14.59 | $14.59 | 287,750 |
| 2022-08-08 | $14.32 | $14.64 | $14.32 | $14.59 | $14.59 | 392,494 |
| 2022-08-05 | $14.19 | $14.24 | $14.04 | $14.21 | $14.21 | 278,950 |
| 2022-08-04 | $14.89 | $14.93 | $14.09 | $14.19 | $14.19 | 520,773 |
| 2022-08-03 | $14.85 | $15.01 | $14.83 | $14.85 | $14.85 | 428,990 |
| 2022-08-02 | $15.04 | $15.09 | $14.85 | $14.85 | $14.85 | 562,345 |
| 2022-08-01 | $14.88 | $15.12 | $14.70 | $14.95 | $14.95 | 1,843,402 |
| 2022-07-29 | $14.61 | $14.93 | $14.53 | $14.84 | $14.84 | 672,827 |
| 2022-07-28 | $14.45 | $14.68 | $14.31 | $14.52 | $14.52 | 561,023 |
| 2022-07-27 | $14.33 | $14.49 | $14.04 | $14.41 | $14.41 | 527,444 |
| 2022-07-26 | $14.51 | $14.56 | $14.27 | $14.44 | $14.44 | 370,929 |
| 2022-07-25 | $14.34 | $14.56 | $14.24 | $14.45 | $14.45 | 499,986 |
| 2022-07-22 | $14.36 | $14.36 | $14.10 | $14.27 | $14.27 | 417,137 |
| 2022-07-21 | $13.95 | $14.30 | $13.73 | $14.27 | $14.27 | 438,704 |
| 2022-07-20 | $14.00 | $14.23 | $13.76 | $14.10 | $14.10 | 802,004 |
| 2022-07-19 | $13.86 | $14.07 | $13.86 | $14.02 | $14.02 | 244,923 |
| 2022-07-18 | $13.89 | $13.96 | $13.76 | $13.79 | $13.79 | 304,391 |
| 2022-07-15 | $13.62 | $13.76 | $13.41 | $13.73 | $13.73 | 332,771 |
| 2022-07-14 | $13.51 | $13.62 | $13.31 | $13.44 | $13.44 | 285,055 |
| 2022-07-13 | $13.55 | $13.77 | $13.52 | $13.64 | $13.64 | 382,981 |
| 2022-07-12 | $13.89 | $14.01 | $13.62 | $13.67 | $13.67 | 335,361 |
| 2022-07-11 | $14.09 | $14.29 | $13.89 | $13.95 | $13.95 | 383,396 |
| 2022-07-08 | $14.12 | $14.28 | $14.03 | $14.20 | $14.20 | 330,069 |
| 2022-07-07 | $14.04 | $14.21 | $13.99 | $14.04 | $14.04 | 473,629 |
| 2022-07-06 | $13.80 | $14.09 | $13.68 | $13.92 | $13.92 | 491,538 |
| 2022-07-05 | $13.67 | $13.69 | $13.33 | $13.68 | $13.68 | 475,456 |
| 2022-07-01 | $13.70 | $13.82 | $13.47 | $13.74 | $13.74 | 443,958 |
| 2022-06-30 | $14.00 | $14.08 | $13.69 | $13.80 | $13.80 | 481,986 |
| 2022-06-29 | $14.10 | $14.23 | $13.89 | $14.21 | $14.15 | 544,710 |
| 2022-06-28 | $14.38 | $14.60 | $14.10 | $14.13 | $14.07 | 397,472 |
| 2022-06-27 | $13.96 | $14.43 | $13.96 | $14.22 | $14.16 | 709,282 |
| 2022-06-24 | $14.02 | $14.56 | $13.88 | $13.88 | $13.82 | 2,821,664 |
| 2022-06-23 | $14.63 | $14.79 | $13.96 | $14.00 | $13.94 | 777,138 |
| 2022-06-22 | $14.48 | $14.85 | $14.48 | $14.57 | $14.51 | 1,021,352 |
| 2022-06-21 | $14.24 | $14.75 | $14.18 | $14.58 | $14.52 | 766,359 |
| 2022-06-17 | $14.17 | $14.34 | $13.85 | $14.11 | $14.05 | 1,284,749 |
| 2022-06-16 | $13.95 | $14.19 | $13.87 | $14.06 | $14.00 | 535,388 |
| 2022-06-15 | $14.02 | $14.32 | $14.02 | $14.17 | $14.11 | 702,409 |
| 2022-06-14 | $13.46 | $13.92 | $13.39 | $13.86 | $13.80 | 617,103 |
| 2022-06-13 | $14.00 | $14.13 | $13.38 | $13.43 | $13.37 | 1,021,989 |
| 2022-06-10 | $14.18 | $14.31 | $14.01 | $14.18 | $14.12 | 596,884 |
| 2022-06-09 | $14.49 | $14.60 | $14.31 | $14.33 | $14.27 | 505,635 |
| 2022-06-08 | $14.64 | $14.90 | $14.50 | $14.52 | $14.46 | 356,871 |
| 2022-06-07 | $14.75 | $14.84 | $14.46 | $14.75 | $14.69 | 589,121 |
| 2022-06-06 | $15.03 | $15.03 | $14.75 | $14.80 | $14.74 | 644,889 |
| 2022-06-03 | $15.20 | $15.20 | $14.78 | $14.96 | $14.90 | 587,209 |
| 2022-06-02 | $14.97 | $15.25 | $14.93 | $15.15 | $15.08 | 876,596 |
| 2022-06-01 | $15.07 | $15.47 | $14.85 | $14.96 | $14.90 | 779,240 |
| 2022-05-31 | $15.00 | $15.78 | $14.94 | $15.02 | $14.95 | 3,013,019 |
| 2022-05-27 | $15.04 | $15.10 | $14.78 | $14.90 | $14.84 | 722,902 |
| 2022-05-26 | $14.92 | $15.13 | $14.87 | $14.90 | $14.84 | 586,585 |
| 2022-05-25 | $14.47 | $14.88 | $14.43 | $14.77 | $14.71 | 582,753 |
| 2022-05-24 | $14.17 | $14.59 | $14.12 | $14.53 | $14.47 | 650,978 |
| 2022-05-23 | $14.21 | $14.52 | $14.20 | $14.34 | $14.28 | 594,866 |
| 2022-05-20 | $14.64 | $14.70 | $13.97 | $14.16 | $14.10 | 600,268 |
| 2022-05-19 | $14.24 | $14.85 | $14.23 | $14.43 | $14.37 | 768,813 |
| 2022-05-18 | $14.59 | $14.64 | $14.24 | $14.39 | $14.33 | 341,593 |
| 2022-05-17 | $14.85 | $14.90 | $14.36 | $14.59 | $14.53 | 566,610 |
| 2022-05-16 | $14.57 | $14.95 | $14.44 | $14.67 | $14.61 | 530,294 |
| 2022-05-13 | $14.07 | $14.50 | $13.77 | $14.50 | $14.44 | 725,314 |
| 2022-05-12 | $14.70 | $14.73 | $13.88 | $14.08 | $14.02 | 914,896 |
| 2022-05-11 | $14.87 | $15.28 | $14.75 | $14.80 | $14.74 | 794,313 |
| 2022-05-10 | $14.80 | $15.03 | $14.43 | $14.70 | $14.64 | 801,808 |
| 2022-05-09 | $15.04 | $15.33 | $14.51 | $14.62 | $14.56 | 668,358 |
| 2022-05-06 | $15.33 | $15.51 | $14.80 | $15.19 | $15.12 | 362,717 |
| 2022-05-05 | $16.04 | $16.06 | $15.10 | $15.38 | $15.31 | 499,317 |
| 2022-05-04 | $15.22 | $15.96 | $15.22 | $15.93 | $15.86 | 862,012 |
| 2022-05-03 | $14.59 | $15.18 | $14.51 | $15.06 | $14.99 | 763,733 |
| 2022-05-02 | $14.75 | $14.88 | $14.32 | $14.52 | $14.46 | 747,082 |
| 2022-04-29 | $14.99 | $15.12 | $14.66 | $14.72 | $14.66 | 526,080 |
| 2022-04-28 | $14.80 | $15.06 | $14.60 | $14.96 | $14.90 | 428,072 |
| 2022-04-27 | $14.80 | $14.91 | $14.68 | $14.73 | $14.67 | 570,256 |
| 2022-04-26 | $14.88 | $15.07 | $14.71 | $14.76 | $14.70 | 485,078 |
| 2022-04-25 | $14.82 | $14.93 | $14.54 | $14.83 | $14.77 | 604,756 |
| 2022-04-22 | $15.40 | $15.48 | $14.92 | $15.00 | $14.94 | 522,159 |
| 2022-04-21 | $15.70 | $15.76 | $15.38 | $15.40 | $15.33 | 633,571 |
| 2022-04-20 | $16.27 | $16.43 | $15.38 | $15.59 | $15.52 | 849,404 |
| 2022-04-19 | $14.94 | $16.34 | $14.92 | $16.29 | $16.22 | 1,774,770 |
| 2022-04-18 | $14.51 | $14.90 | $14.51 | $14.77 | $14.71 | 603,802 |
| 2022-04-14 | $14.13 | $14.57 | $14.13 | $14.45 | $14.39 | 506,695 |
| 2022-04-13 | $13.87 | $14.17 | $13.84 | $14.09 | $14.03 | 499,130 |
| 2022-04-12 | $13.93 | $14.10 | $13.70 | $13.78 | $13.72 | 561,028 |
| 2022-04-11 | $14.99 | $15.06 | $13.87 | $13.94 | $13.88 | 941,868 |
| 2022-04-08 | $14.12 | $15.06 | $14.12 | $14.91 | $14.85 | 1,703,556 |
| 2022-04-07 | $13.88 | $14.15 | $13.81 | $14.12 | $14.06 | 828,294 |
| 2022-04-06 | $13.85 | $13.95 | $13.72 | $13.88 | $13.82 | 519,195 |
| 2022-04-05 | $14.00 | $14.09 | $13.78 | $13.83 | $13.77 | 712,012 |
| 2022-04-04 | $14.05 | $14.13 | $13.75 | $13.93 | $13.87 | 394,661 |
| 2022-04-01 | $13.77 | $14.19 | $13.77 | $14.02 | $13.96 | 625,195 |
| 2022-03-31 | $14.06 | $14.06 | $13.67 | $13.75 | $13.69 | 754,886 |
| 2022-03-30 | $14.12 | $14.21 | $13.95 | $14.06 | $13.95 | 492,989 |
| 2022-03-29 | $13.41 | $14.22 | $13.28 | $14.12 | $14.01 | 840,290 |
| 2022-03-28 | $13.42 | $13.47 | $13.26 | $13.30 | $13.19 | 336,624 |
| 2022-03-25 | $13.30 | $13.46 | $13.23 | $13.40 | $13.29 | 486,479 |
| 2022-03-24 | $13.37 | $13.41 | $13.20 | $13.28 | $13.17 | 306,893 |
| 2022-03-23 | $13.32 | $13.46 | $13.23 | $13.32 | $13.21 | 398,572 |
| 2022-03-22 | $13.50 | $13.50 | $13.25 | $13.31 | $13.20 | 439,902 |
| 2022-03-21 | $13.29 | $13.61 | $13.25 | $13.48 | $13.37 | 860,473 |
| 2022-03-18 | $13.35 | $13.47 | $13.15 | $13.18 | $13.08 | 470,816 |
| 2022-03-17 | $13.10 | $13.50 | $13.01 | $13.42 | $13.31 | 386,932 |
| 2022-03-16 | $12.95 | $13.17 | $12.84 | $13.00 | $12.90 | 463,951 |
| 2022-03-15 | $13.34 | $13.34 | $12.95 | $13.00 | $12.90 | 547,743 |
| 2022-03-14 | $13.79 | $13.83 | $13.31 | $13.31 | $13.20 | 589,884 |
| 2022-03-11 | $13.74 | $14.15 | $13.52 | $13.67 | $13.56 | 795,188 |
| 2022-03-10 | $13.11 | $14.07 | $13.03 | $13.71 | $13.60 | 1,461,548 |
| 2022-03-09 | $13.39 | $13.49 | $12.75 | $13.11 | $13.01 | 785,434 |
| 2022-03-08 | $13.32 | $13.59 | $13.11 | $13.32 | $13.21 | 611,554 |
| 2022-03-07 | $12.81 | $13.77 | $12.63 | $13.22 | $13.12 | 1,604,548 |
| 2022-03-04 | $11.83 | $12.53 | $11.80 | $12.53 | $12.43 | 836,159 |
| 2022-03-03 | $12.22 | $12.23 | $11.81 | $11.85 | $11.76 | 403,487 |
| 2022-03-02 | $11.63 | $12.15 | $11.63 | $12.12 | $12.02 | 425,955 |
| 2022-03-01 | $11.69 | $11.85 | $11.57 | $11.65 | $11.56 | 284,006 |
| 2022-02-28 | $11.80 | $11.92 | $11.50 | $11.67 | $11.58 | 398,934 |
| 2022-02-25 | $11.81 | $11.85 | $11.60 | $11.83 | $11.74 | 447,099 |
| 2022-02-24 | $11.87 | $12.00 | $11.45 | $11.81 | $11.72 | 536,734 |
| 2022-02-23 | $11.41 | $12.13 | $11.41 | $11.96 | $11.87 | 545,927 |
| 2022-02-22 | $11.42 | $11.80 | $11.40 | $11.46 | $11.37 | 384,129 |
| 2022-02-18 | $11.53 | $11.66 | $11.38 | $11.46 | $11.37 | 418,109 |
| 2022-02-17 | $11.35 | $11.63 | $11.26 | $11.51 | $11.42 | 355,979 |
| 2022-02-16 | $11.28 | $11.44 | $11.25 | $11.38 | $11.29 | 221,136 |
| 2022-02-15 | $11.08 | $11.27 | $11.08 | $11.24 | $11.15 | 245,468 |
| 2022-02-14 | $11.04 | $11.18 | $10.95 | $11.01 | $10.92 | 225,342 |
| 2022-02-11 | $11.19 | $11.24 | $10.96 | $11.05 | $10.96 | 246,981 |
| 2022-02-10 | $11.03 | $11.39 | $11.03 | $11.13 | $11.04 | 337,423 |
| 2022-02-09 | $11.29 | $11.30 | $11.10 | $11.11 | $11.02 | 199,747 |
| 2022-02-08 | $11.17 | $11.31 | $11.06 | $11.13 | $11.04 | 195,118 |
| 2022-02-07 | $11.12 | $11.27 | $11.06 | $11.17 | $11.08 | 213,722 |
| 2022-02-04 | $11.08 | $11.21 | $10.94 | $11.12 | $11.03 | 267,795 |
| 2022-02-03 | $11.29 | $11.41 | $11.15 | $11.17 | $11.08 | 200,572 |
| 2022-02-02 | $11.58 | $11.77 | $11.33 | $11.40 | $11.31 | 337,386 |
| 2022-02-01 | $11.40 | $11.62 | $11.30 | $11.51 | $11.42 | 434,881 |
| 2022-01-31 | $11.02 | $11.40 | $10.97 | $11.39 | $11.30 | 378,335 |
| 2022-01-28 | $10.79 | $11.01 | $10.62 | $11.00 | $10.91 | 309,744 |
| 2022-01-27 | $11.01 | $11.15 | $10.73 | $10.79 | $10.70 | 562,704 |
| 2022-01-26 | $11.18 | $11.39 | $10.94 | $11.00 | $10.91 | 466,838 |
| 2022-01-25 | $11.25 | $11.32 | $10.96 | $11.15 | $11.06 | 290,391 |
| 2022-01-24 | $11.27 | $11.38 | $11.00 | $11.21 | $11.12 | 482,484 |
| 2022-01-21 | $11.31 | $11.56 | $11.18 | $11.36 | $11.27 | 499,568 |
| 2022-01-20 | $11.85 | $11.85 | $11.38 | $11.40 | $11.31 | 503,793 |
| 2022-01-19 | $12.14 | $12.15 | $11.74 | $11.74 | $11.65 | 382,331 |
| 2022-01-18 | $12.20 | $12.26 | $12.01 | $12.12 | $12.02 | 468,864 |
| 2022-01-14 | $12.09 | $12.35 | $11.98 | $12.18 | $12.08 | 684,403 |
| 2022-01-13 | $11.81 | $12.09 | $11.80 | $12.06 | $11.96 | 296,367 |
| 2022-01-12 | $11.90 | $12.05 | $11.81 | $11.81 | $11.72 | 342,444 |
| 2022-01-11 | $11.56 | $11.90 | $11.22 | $11.87 | $11.78 | 504,755 |
| 2022-01-10 | $11.60 | $11.73 | $11.45 | $11.49 | $11.40 | 506,824 |
| 2022-01-07 | $11.84 | $11.85 | $11.62 | $11.68 | $11.59 | 260,240 |
| 2022-01-06 | $11.82 | $11.95 | $11.71 | $11.86 | $11.77 | 254,201 |
| 2022-01-05 | $12.09 | $12.12 | $11.82 | $11.86 | $11.77 | 268,482 |
| 2022-01-04 | $12.21 | $12.29 | $12.04 | $12.05 | $11.95 | 278,872 |
| 2022-01-03 | $12.07 | $12.20 | $11.91 | $12.19 | $12.09 | 405,124 |
| 2021-12-31 | $11.89 | $12.03 | $11.85 | $11.95 | $11.86 | 229,036 |
| 2021-12-30 | $12.08 | $12.22 | $11.97 | $12.00 | $11.86 | 224,029 |
| 2021-12-29 | $12.08 | $12.13 | $11.99 | $12.09 | $11.94 | 244,690 |
| 2021-12-28 | $11.96 | $12.16 | $11.96 | $12.07 | $11.92 | 281,213 |
| 2021-12-27 | $11.95 | $12.01 | $11.83 | $11.98 | $11.84 | 214,146 |
| 2021-12-23 | $11.82 | $11.97 | $11.79 | $11.92 | $11.78 | 234,882 |
| 2021-12-22 | $11.87 | $11.97 | $11.75 | $11.93 | $11.79 | 228,136 |
| 2021-12-21 | $11.95 | $12.14 | $11.83 | $11.85 | $11.71 | 262,470 |
| 2021-12-20 | $11.85 | $11.93 | $11.43 | $11.83 | $11.69 | 479,002 |
| 2021-12-17 | $11.90 | $12.15 | $11.84 | $11.85 | $11.71 | 419,666 |
| 2021-12-16 | $12.07 | $12.07 | $11.83 | $11.91 | $11.77 | 1,021,067 |
| 2021-12-15 | $11.59 | $12.05 | $11.59 | $11.94 | $11.80 | 354,086 |
| 2021-12-14 | $11.60 | $11.84 | $11.46 | $11.59 | $11.45 | 413,284 |
| 2021-12-13 | $11.88 | $11.99 | $11.65 | $11.72 | $11.58 | 227,799 |
| 2021-12-10 | $11.92 | $11.95 | $11.70 | $11.86 | $11.72 | 222,709 |
| 2021-12-09 | $11.79 | $11.90 | $11.74 | $11.83 | $11.69 | 177,798 |
| 2021-12-08 | $11.69 | $11.95 | $11.61 | $11.90 | $11.76 | 170,732 |
| 2021-12-07 | $11.90 | $11.96 | $11.67 | $11.70 | $11.56 | 192,375 |
| 2021-12-06 | $11.47 | $11.90 | $11.47 | $11.74 | $11.60 | 308,065 |
| 2021-12-03 | $11.66 | $11.73 | $11.48 | $11.55 | $11.41 | 439,852 |
| 2021-12-02 | $11.57 | $11.80 | $11.50 | $11.70 | $11.56 | 202,560 |
| 2021-12-01 | $11.80 | $11.96 | $11.51 | $11.51 | $11.37 | 261,815 |
| 2021-11-30 | $11.67 | $11.70 | $11.47 | $11.59 | $11.45 | 265,660 |
| 2021-11-29 | $12.05 | $12.08 | $11.65 | $11.79 | $11.65 | 365,741 |
| 2021-11-26 | $12.00 | $12.14 | $11.50 | $11.85 | $11.71 | 313,183 |
| 2021-11-24 | $12.13 | $12.26 | $12.05 | $12.19 | $12.04 | 175,874 |
| 2021-11-23 | $12.11 | $12.29 | $12.08 | $12.16 | $12.01 | 218,031 |
| 2021-11-22 | $12.40 | $12.40 | $12.07 | $12.12 | $11.97 | 417,668 |
| 2021-11-19 | $12.61 | $12.68 | $12.36 | $12.40 | $12.25 | 310,581 |
| 2021-11-18 | $12.74 | $12.75 | $12.54 | $12.65 | $12.50 | 211,105 |
| 2021-11-17 | $12.65 | $12.79 | $12.52 | $12.72 | $12.57 | 252,159 |
| 2021-11-16 | $12.80 | $12.80 | $12.53 | $12.70 | $12.55 | 301,989 |
| 2021-11-15 | $12.55 | $12.78 | $12.43 | $12.77 | $12.62 | 297,197 |
| 2021-11-12 | $12.63 | $12.79 | $12.42 | $12.57 | $12.42 | 217,161 |
| 2021-11-11 | $12.25 | $12.79 | $12.18 | $12.68 | $12.53 | 566,046 |
| 2021-11-10 | $12.13 | $12.27 | $12.09 | $12.21 | $12.06 | 198,287 |
| 2021-11-09 | $12.12 | $12.29 | $12.05 | $12.16 | $12.01 | 321,638 |
| 2021-11-08 | $12.37 | $12.39 | $12.05 | $12.11 | $11.96 | 245,206 |
| 2021-11-05 | $11.80 | $12.49 | $11.80 | $12.39 | $12.24 | 531,038 |
| 2021-11-04 | $12.21 | $12.25 | $11.71 | $11.80 | $11.66 | 338,815 |
| 2021-11-03 | $11.65 | $12.25 | $11.62 | $12.13 | $11.98 | 877,898 |
| 2021-11-02 | $11.25 | $11.60 | $11.18 | $11.55 | $11.41 | 548,737 |
| 2021-11-01 | $11.23 | $11.39 | $11.06 | $11.18 | $11.05 | 429,857 |
| 2021-10-29 | $11.34 | $11.40 | $11.11 | $11.24 | $11.10 | 439,116 |
| 2021-10-28 | $12.05 | $12.11 | $11.36 | $11.43 | $11.29 | 706,575 |
| 2021-10-27 | $11.99 | $12.14 | $11.88 | $12.05 | $11.90 | 441,208 |
| 2021-10-26 | $12.08 | $12.14 | $11.87 | $11.96 | $11.82 | 388,841 |
| 2021-10-25 | $12.11 | $12.22 | $12.02 | $12.09 | $11.94 | 362,135 |
| 2021-10-22 | $12.07 | $12.21 | $12.04 | $12.11 | $11.96 | 356,777 |
| 2021-10-21 | $11.93 | $12.02 | $11.91 | $12.02 | $11.87 | 302,343 |
| 2021-10-20 | $11.88 | $11.99 | $11.81 | $11.96 | $11.82 | 295,716 |
| 2021-10-19 | $11.91 | $11.99 | $11.78 | $11.86 | $11.72 | 424,289 |
| 2021-10-18 | $11.70 | $11.80 | $11.59 | $11.75 | $11.61 | 420,438 |
| 2021-10-15 | $11.90 | $11.99 | $11.78 | $11.78 | $11.64 | 540,982 |
| 2021-10-14 | $11.55 | $11.83 | $11.50 | $11.82 | $11.68 | 754,761 |
| 2021-10-13 | $11.49 | $11.65 | $11.36 | $11.41 | $11.27 | 472,940 |
| 2021-10-12 | $11.10 | $11.49 | $11.10 | $11.48 | $11.34 | 662,112 |
| 2021-10-11 | $11.29 | $11.33 | $10.97 | $11.12 | $10.99 | 951,711 |
| 2021-10-08 | $11.51 | $11.53 | $11.06 | $11.15 | $11.02 | 1,046,339 |
| 2021-10-07 | $11.71 | $11.87 | $11.45 | $11.51 | $11.37 | 896,130 |
| 2021-10-06 | $11.81 | $11.89 | $11.57 | $11.77 | $11.63 | 846,727 |
| 2021-10-05 | $11.98 | $12.00 | $11.77 | $11.92 | $11.78 | 579,229 |
| 2021-10-04 | $11.89 | $12.00 | $11.82 | $11.93 | $11.79 | 335,438 |
| 2021-10-01 | $11.99 | $12.09 | $11.80 | $11.95 | $11.81 | 479,641 |
| 2021-09-30 | $12.12 | $12.25 | $11.85 | $11.99 | $11.85 | 529,511 |
| 2021-09-29 | $12.67 | $12.84 | $11.92 | $12.03 | $11.84 | 823,590 |
| 2021-09-28 | $13.23 | $13.23 | $12.70 | $12.72 | $12.51 | 238,444 |
| 2021-09-27 | $12.99 | $13.44 | $12.82 | $13.17 | $12.96 | 317,813 |
| 2021-09-24 | $13.00 | $13.00 | $12.68 | $12.77 | $12.56 | 111,815 |
| 2021-09-23 | $12.70 | $13.03 | $12.61 | $12.92 | $12.71 | 167,870 |
| 2021-09-22 | $12.54 | $12.70 | $12.50 | $12.62 | $12.42 | 110,549 |
| 2021-09-21 | $12.55 | $12.69 | $12.45 | $12.51 | $12.31 | 140,800 |
| 2021-09-20 | $12.45 | $12.62 | $12.30 | $12.43 | $12.23 | 167,276 |
| 2021-09-17 | $12.69 | $12.73 | $12.46 | $12.47 | $12.27 | 289,597 |
| 2021-09-16 | $12.62 | $12.75 | $12.50 | $12.67 | $12.47 | 75,855 |
| 2021-09-15 | $12.51 | $12.69 | $12.50 | $12.58 | $12.38 | 131,571 |
| 2021-09-14 | $12.70 | $12.72 | $12.43 | $12.56 | $12.36 | 131,887 |
| 2021-09-13 | $12.70 | $12.82 | $12.46 | $12.71 | $12.50 | 178,349 |
| 2021-09-10 | $12.70 | $12.72 | $12.45 | $12.46 | $12.26 | 151,092 |
| 2021-09-09 | $12.79 | $13.06 | $12.56 | $12.56 | $12.36 | 191,812 |
| 2021-09-08 | $12.85 | $12.85 | $12.63 | $12.79 | $12.58 | 168,270 |
| 2021-09-07 | $12.67 | $13.00 | $12.61 | $12.79 | $12.58 | 229,336 |
| 2021-09-03 | $12.40 | $12.57 | $12.31 | $12.54 | $12.34 | 83,432 |
| 2021-09-02 | $12.50 | $12.53 | $12.35 | $12.42 | $12.22 | 79,895 |
| 2021-09-01 | $12.35 | $12.49 | $12.20 | $12.46 | $12.26 | 156,392 |
| 2021-08-31 | $12.11 | $12.31 | $12.05 | $12.25 | $12.05 | 206,127 |
| 2021-08-30 | $12.25 | $12.25 | $12.05 | $12.08 | $11.88 | 121,615 |
| 2021-08-27 | $11.97 | $12.24 | $11.86 | $12.15 | $11.95 | 130,836 |
| 2021-08-26 | $11.92 | $12.06 | $11.83 | $11.87 | $11.68 | 98,075 |
| 2021-08-25 | $11.86 | $12.08 | $11.81 | $11.85 | $11.66 | 181,984 |
| 2021-08-24 | $12.08 | $12.10 | $11.86 | $11.91 | $11.72 | 103,156 |
| 2021-08-23 | $12.17 | $12.21 | $11.77 | $11.99 | $11.80 | 177,850 |
| 2021-08-20 | $11.41 | $12.05 | $11.41 | $11.98 | $11.79 | 206,479 |
| 2021-08-19 | $11.50 | $11.59 | $11.32 | $11.48 | $11.29 | 109,370 |
| 2021-08-18 | $11.41 | $11.75 | $11.41 | $11.53 | $11.34 | 107,468 |
| 2021-08-17 | $11.66 | $11.66 | $11.36 | $11.53 | $11.34 | 184,864 |
| 2021-08-16 | $11.70 | $11.86 | $11.57 | $11.72 | $11.53 | 129,832 |
| 2021-08-13 | $11.65 | $11.82 | $11.53 | $11.72 | $11.53 | 135,599 |
| 2021-08-12 | $11.85 | $11.86 | $11.58 | $11.66 | $11.47 | 181,722 |
| 2021-08-11 | $11.93 | $12.01 | $11.79 | $11.84 | $11.65 | 189,912 |
| 2021-08-10 | $12.16 | $12.16 | $11.94 | $11.95 | $11.76 | 205,702 |
| 2021-08-09 | $12.51 | $12.51 | $12.16 | $12.18 | $11.98 | 156,172 |
| 2021-08-06 | $12.36 | $12.55 | $12.25 | $12.49 | $12.29 | 127,785 |
| 2021-08-05 | $12.27 | $12.43 | $12.03 | $12.28 | $12.08 | 188,510 |
| 2021-08-04 | $12.28 | $12.38 | $12.15 | $12.29 | $12.09 | 131,707 |
| 2021-08-03 | $12.49 | $12.54 | $12.21 | $12.35 | $12.15 | 247,147 |
| 2021-08-02 | $12.71 | $12.88 | $12.38 | $12.42 | $12.22 | 168,674 |
| 2021-07-30 | $12.59 | $12.81 | $12.50 | $12.60 | $12.40 | 115,915 |
| 2021-07-29 | $12.61 | $12.84 | $12.55 | $12.64 | $12.44 | 115,690 |
| 2021-07-28 | $12.62 | $12.71 | $12.36 | $12.52 | $12.32 | 103,701 |
| 2021-07-27 | $12.77 | $12.85 | $12.53 | $12.60 | $12.40 | 104,422 |
| 2021-07-26 | $12.50 | $12.98 | $12.50 | $12.76 | $12.55 | 189,881 |
| 2021-07-23 | $12.35 | $12.62 | $12.32 | $12.53 | $12.33 | 80,733 |
| 2021-07-22 | $12.47 | $12.63 | $12.20 | $12.38 | $12.18 | 128,427 |
| 2021-07-21 | $12.41 | $12.90 | $12.41 | $12.62 | $12.42 | 211,908 |
| 2021-07-20 | $12.11 | $12.63 | $12.07 | $12.40 | $12.20 | 229,342 |
| 2021-07-19 | $12.30 | $12.32 | $11.96 | $12.10 | $11.90 | 264,771 |
| 2021-07-16 | $12.64 | $12.65 | $12.33 | $12.37 | $12.17 | 122,514 |
| 2021-07-15 | $12.41 | $12.65 | $12.36 | $12.50 | $12.30 | 151,643 |
| 2021-07-14 | $12.64 | $12.78 | $12.36 | $12.42 | $12.22 | 118,049 |
| 2021-07-13 | $12.90 | $12.93 | $12.52 | $12.60 | $12.40 | 198,387 |
| 2021-07-12 | $12.36 | $12.80 | $12.32 | $12.79 | $12.58 | 217,291 |
| 2021-07-09 | $12.35 | $12.48 | $12.23 | $12.46 | $12.26 | 145,256 |
| 2021-07-08 | $12.20 | $12.39 | $12.07 | $12.15 | $11.95 | 135,176 |
| 2021-07-07 | $12.25 | $12.48 | $12.25 | $12.35 | $12.15 | 140,146 |
| 2021-07-06 | $12.23 | $12.49 | $11.97 | $12.36 | $12.16 | 289,582 |
| 2021-07-02 | $12.39 | $12.55 | $12.14 | $12.23 | $12.03 | 164,964 |
| 2021-07-01 | $12.12 | $12.65 | $12.12 | $12.39 | $12.19 | 321,620 |
| 2021-06-30 | $12.26 | $12.40 | $12.02 | $12.05 | $11.86 | 287,864 |
| 2021-06-29 | $12.29 | $12.59 | $12.23 | $12.32 | $12.07 | 257,005 |
| 2021-06-28 | $12.50 | $12.50 | $11.91 | $12.21 | $11.96 | 295,927 |
| 2021-06-25 | $12.56 | $12.65 | $12.39 | $12.45 | $12.20 | 289,604 |
| 2021-06-24 | $12.86 | $12.91 | $12.45 | $12.58 | $12.33 | 158,970 |
| 2021-06-23 | $12.49 | $12.78 | $12.48 | $12.71 | $12.45 | 227,173 |
| 2021-06-22 | $12.60 | $12.60 | $12.37 | $12.47 | $12.22 | 127,644 |
| 2021-06-21 | $12.23 | $12.62 | $12.12 | $12.52 | $12.27 | 367,333 |
| 2021-06-18 | $12.61 | $12.80 | $12.10 | $12.12 | $11.87 | 380,828 |
| 2021-06-17 | $13.09 | $13.19 | $12.58 | $12.79 | $12.53 | 314,972 |
| 2021-06-16 | $12.99 | $13.18 | $12.94 | $13.05 | $12.79 | 186,615 |
| 2021-06-15 | $12.75 | $13.13 | $12.64 | $13.05 | $12.79 | 235,358 |
| 2021-06-14 | $13.05 | $13.13 | $12.74 | $12.77 | $12.51 | 281,991 |
| 2021-06-11 | $13.13 | $13.25 | $12.99 | $13.01 | $12.75 | 196,665 |
| 2021-06-10 | $13.18 | $13.35 | $12.88 | $13.04 | $12.78 | 301,079 |
| 2021-06-09 | $13.58 | $13.58 | $13.12 | $13.14 | $12.87 | 325,359 |
| 2021-06-08 | $13.65 | $13.72 | $13.24 | $13.49 | $13.22 | 499,346 |
| 2021-06-07 | $13.28 | $13.80 | $13.16 | $13.52 | $13.25 | 595,616 |
| 2021-06-04 | $13.24 | $13.35 | $13.11 | $13.14 | $12.87 | 301,347 |
| 2021-06-03 | $13.25 | $13.50 | $13.01 | $13.15 | $12.88 | 755,593 |
| 2021-06-02 | $13.01 | $13.13 | $12.77 | $12.80 | $12.54 | 207,394 |
| 2021-06-01 | $12.47 | $12.84 | $12.47 | $12.68 | $12.42 | 231,973 |
| 2021-05-28 | $12.45 | $12.55 | $12.37 | $12.43 | $12.18 | 133,393 |
| 2021-05-27 | $12.66 | $12.69 | $12.42 | $12.43 | $12.18 | 123,842 |
| 2021-05-26 | $12.41 | $12.63 | $12.37 | $12.48 | $12.23 | 129,845 |
| 2021-05-25 | $12.78 | $12.95 | $12.42 | $12.46 | $12.21 | 216,703 |
| 2021-05-24 | $12.63 | $13.01 | $12.53 | $12.69 | $12.43 | 283,371 |
| 2021-05-21 | $12.79 | $12.96 | $12.56 | $12.63 | $12.37 | 212,161 |
| 2021-05-20 | $12.94 | $13.03 | $12.67 | $12.76 | $12.50 | 281,654 |
| 2021-05-19 | $13.19 | $13.19 | $12.60 | $13.03 | $12.77 | 208,960 |
| 2021-05-18 | $13.47 | $13.54 | $13.21 | $13.22 | $12.95 | 178,792 |
| 2021-05-17 | $13.56 | $13.78 | $13.35 | $13.47 | $13.20 | 234,343 |
| 2021-05-14 | $13.69 | $13.84 | $13.51 | $13.57 | $13.30 | 247,756 |
| 2021-05-13 | $13.20 | $13.66 | $13.14 | $13.49 | $13.22 | 178,039 |
| 2021-05-12 | $13.54 | $13.54 | $13.13 | $13.20 | $12.93 | 207,964 |
| 2021-05-11 | $13.85 | $13.85 | $13.21 | $13.55 | $13.28 | 263,960 |
| 2021-05-10 | $14.50 | $14.83 | $14.11 | $14.12 | $13.83 | 379,373 |
| 2021-05-07 | $13.49 | $14.42 | $13.49 | $14.38 | $14.09 | 287,148 |
| 2021-05-06 | $13.51 | $13.66 | $13.24 | $13.63 | $13.35 | 138,336 |
| 2021-05-05 | $13.71 | $13.74 | $13.11 | $13.51 | $13.24 | 217,200 |
| 2021-05-04 | $13.45 | $13.75 | $13.45 | $13.63 | $13.35 | 170,532 |
| 2021-05-03 | $13.31 | $13.70 | $13.29 | $13.49 | $13.22 | 162,066 |
| 2021-04-30 | $13.25 | $13.43 | $13.11 | $13.33 | $13.06 | 142,398 |
| 2021-04-29 | $13.56 | $13.56 | $13.22 | $13.31 | $13.04 | 175,138 |
| 2021-04-28 | $13.56 | $13.65 | $13.22 | $13.38 | $13.11 | 194,001 |
| 2021-04-27 | $13.85 | $13.86 | $13.50 | $13.62 | $13.34 | 164,260 |
| 2021-04-26 | $13.69 | $14.08 | $13.63 | $13.76 | $13.48 | 301,795 |
| 2021-04-23 | $13.38 | $13.55 | $13.06 | $13.48 | $13.21 | 196,168 |
| 2021-04-22 | $13.56 | $13.60 | $13.24 | $13.37 | $13.10 | 221,905 |
| 2021-04-21 | $13.08 | $13.64 | $13.08 | $13.44 | $13.17 | 270,502 |
| 2021-04-20 | $13.20 | $13.35 | $12.68 | $13.06 | $12.80 | 210,909 |
| 2021-04-19 | $13.48 | $13.48 | $13.15 | $13.26 | $12.99 | 339,814 |
| 2021-04-16 | $13.00 | $13.46 | $12.81 | $13.36 | $13.09 | 367,943 |
| 2021-04-15 | $12.95 | $12.95 | $12.56 | $12.87 | $12.61 | 367,553 |
| 2021-04-14 | $11.75 | $12.92 | $11.71 | $12.54 | $12.29 | 796,829 |
| 2021-04-13 | $11.66 | $11.71 | $11.39 | $11.64 | $11.40 | 218,512 |
| 2021-04-12 | $11.45 | $11.80 | $11.35 | $11.65 | $11.41 | 374,987 |
| 2021-04-09 | $11.37 | $11.51 | $11.27 | $11.45 | $11.22 | 241,235 |
| 2021-04-08 | $11.23 | $11.54 | $11.22 | $11.38 | $11.15 | 222,863 |
| 2021-04-07 | $11.36 | $11.49 | $11.20 | $11.29 | $11.06 | 185,543 |
| 2021-04-06 | $11.50 | $11.50 | $11.36 | $11.37 | $11.14 | 183,847 |
| 2021-04-05 | $11.50 | $11.60 | $11.23 | $11.42 | $11.19 | 275,289 |
| 2021-04-01 | $11.28 | $11.50 | $11.23 | $11.49 | $11.26 | 201,416 |
| 2021-03-31 | $11.06 | $11.45 | $10.91 | $11.21 | $10.98 | 323,670 |
| 2021-03-30 | $10.79 | $11.49 | $10.79 | $11.13 | $10.86 | 299,563 |
| 2021-03-29 | $11.31 | $11.53 | $10.63 | $10.68 | $10.42 | 563,404 |
| 2021-03-26 | $11.49 | $11.68 | $11.21 | $11.49 | $11.21 | 214,004 |
| 2021-03-25 | $11.20 | $11.41 | $11.01 | $11.30 | $11.02 | 207,796 |
| 2021-03-24 | $11.37 | $11.90 | $11.25 | $11.25 | $10.97 | 230,833 |
| 2021-03-23 | $11.53 | $11.78 | $11.25 | $11.28 | $11.00 | 381,103 |
| 2021-03-22 | $11.60 | $11.98 | $10.98 | $11.66 | $11.37 | 487,751 |
| 2021-03-19 | $11.78 | $12.37 | $11.62 | $11.64 | $11.35 | 686,382 |
| 2021-03-18 | $12.60 | $12.99 | $11.63 | $11.73 | $11.44 | 906,194 |
| 2021-03-17 | $13.47 | $13.90 | $13.08 | $13.70 | $13.36 | 289,647 |
| 2021-03-16 | $14.10 | $14.14 | $13.42 | $13.47 | $13.14 | 316,321 |
| 2021-03-15 | $14.77 | $14.79 | $14.06 | $14.14 | $13.79 | 303,561 |
| 2021-03-12 | $14.69 | $14.85 | $14.20 | $14.76 | $14.40 | 301,323 |
| 2021-03-11 | $13.61 | $14.76 | $13.59 | $14.64 | $14.28 | 896,072 |
| 2021-03-10 | $12.80 | $13.51 | $12.64 | $13.48 | $13.15 | 355,985 |
| 2021-03-09 | $13.34 | $13.45 | $12.75 | $12.79 | $12.48 | 268,556 |
| 2021-03-08 | $12.81 | $13.77 | $12.70 | $13.22 | $12.89 | 822,027 |
| 2021-03-05 | $12.20 | $12.92 | $12.11 | $12.67 | $12.36 | 495,495 |
| 2021-03-04 | $12.50 | $12.85 | $11.86 | $12.11 | $11.81 | 318,345 |
| 2021-03-03 | $12.30 | $12.95 | $12.23 | $12.52 | $12.21 | 339,472 |
| 2021-03-02 | $12.30 | $12.35 | $12.04 | $12.23 | $11.93 | 235,577 |
| 2021-03-01 | $12.10 | $12.40 | $12.10 | $12.32 | $12.02 | 272,397 |
| 2021-02-26 | $11.68 | $12.15 | $11.68 | $11.96 | $11.67 | 304,258 |
| 2021-02-25 | $12.09 | $12.30 | $11.61 | $11.76 | $11.47 | 303,643 |
| 2021-02-24 | $11.69 | $12.15 | $11.60 | $11.98 | $11.69 | 300,731 |
| 2021-02-23 | $11.53 | $11.73 | $11.45 | $11.57 | $11.29 | 229,830 |
| 2021-02-22 | $11.67 | $11.85 | $11.48 | $11.70 | $11.41 | 199,798 |
| 2021-02-19 | $11.66 | $11.76 | $11.44 | $11.59 | $11.31 | 154,388 |
| 2021-02-18 | $11.44 | $11.88 | $11.35 | $11.63 | $11.34 | 231,971 |
| 2021-02-17 | $11.57 | $11.78 | $11.33 | $11.42 | $11.14 | 222,136 |
| 2021-02-16 | $11.82 | $11.83 | $11.19 | $11.60 | $11.31 | 171,225 |
| 2021-02-12 | $11.49 | $11.75 | $11.42 | $11.68 | $11.39 | 182,053 |
| 2021-02-11 | $11.85 | $11.89 | $11.42 | $11.55 | $11.27 | 171,725 |
| 2021-02-10 | $11.66 | $12.04 | $11.62 | $11.71 | $11.42 | 329,341 |
| 2021-02-09 | $11.75 | $11.75 | $11.30 | $11.57 | $11.29 | 248,152 |
| 2021-02-08 | $11.55 | $11.85 | $11.35 | $11.70 | $11.41 | 291,314 |
| 2021-02-05 | $11.35 | $11.43 | $11.07 | $11.37 | $11.09 | 162,099 |
| 2021-02-04 | $11.01 | $11.30 | $10.90 | $11.22 | $10.94 | 157,362 |
| 2021-02-03 | $10.96 | $11.14 | $10.80 | $11.00 | $10.73 | 189,742 |
| 2021-02-02 | $11.42 | $11.51 | $10.88 | $10.90 | $10.63 | 226,194 |
| 2021-02-01 | $10.35 | $11.41 | $10.25 | $11.29 | $11.01 | 531,822 |
| 2021-01-29 | $10.22 | $10.69 | $10.03 | $10.31 | $10.06 | 220,205 |
| 2021-01-28 | $10.77 | $10.89 | $10.30 | $10.31 | $10.06 | 302,799 |
| 2021-01-27 | $10.86 | $11.22 | $10.56 | $10.71 | $10.45 | 411,739 |
| 2021-01-26 | $11.98 | $12.00 | $10.81 | $10.84 | $10.57 | 467,370 |
| 2021-01-25 | $11.58 | $11.94 | $11.13 | $11.91 | $11.62 | 513,263 |
| 2021-01-22 | $11.00 | $11.16 | $10.76 | $11.06 | $10.79 | 293,663 |
| 2021-01-21 | $10.64 | $10.98 | $10.33 | $10.90 | $10.63 | 246,781 |
| 2021-01-20 | $10.60 | $10.68 | $10.36 | $10.62 | $10.36 | 200,593 |
| 2021-01-19 | $10.38 | $10.77 | $10.28 | $10.68 | $10.42 | 373,936 |
| 2021-01-15 | $9.97 | $10.31 | $9.81 | $10.28 | $10.03 | 335,338 |
| 2021-01-14 | $9.50 | $9.91 | $9.50 | $9.90 | $9.66 | 154,542 |
| 2021-01-13 | $9.34 | $9.48 | $9.26 | $9.47 | $9.24 | 123,797 |
| 2021-01-12 | $9.50 | $9.50 | $9.22 | $9.34 | $9.11 | 185,986 |
| 2021-01-11 | $9.18 | $9.48 | $9.07 | $9.46 | $9.23 | 193,995 |
| 2021-01-08 | $9.19 | $9.24 | $8.95 | $9.16 | $8.93 | 140,478 |
| 2021-01-07 | $9.05 | $9.16 | $8.81 | $9.15 | $8.93 | 209,475 |
| 2021-01-06 | $8.70 | $9.12 | $8.69 | $8.95 | $8.73 | 152,660 |
| 2021-01-05 | $8.45 | $8.88 | $8.45 | $8.65 | $8.44 | 179,351 |
| 2021-01-04 | $8.72 | $8.80 | $8.46 | $8.46 | $8.25 | 136,959 |
| 2020-12-31 | $8.61 | $8.75 | $8.55 | $8.70 | $8.49 | 96,237 |
| 2020-12-30 | $8.50 | $8.71 | $8.49 | $8.56 | $8.35 | 179,819 |
| 2020-12-29 | $8.69 | $8.78 | $8.42 | $8.58 | $8.32 | 228,789 |
| 2020-12-28 | $8.62 | $8.74 | $8.53 | $8.63 | $8.37 | 154,953 |
| 2020-12-24 | $8.51 | $8.59 | $8.43 | $8.55 | $8.29 | 72,521 |
| 2020-12-23 | $8.47 | $8.63 | $8.47 | $8.51 | $8.25 | 141,985 |
| 2020-12-22 | $8.45 | $8.51 | $8.35 | $8.38 | $8.13 | 171,428 |
| 2020-12-21 | $8.57 | $8.58 | $8.42 | $8.45 | $8.19 | 226,556 |
| 2020-12-18 | $8.59 | $8.73 | $8.50 | $8.57 | $8.31 | 298,851 |
| 2020-12-17 | $8.77 | $8.85 | $8.60 | $8.60 | $8.34 | 246,464 |
| 2020-12-16 | $8.92 | $9.03 | $8.65 | $8.66 | $8.40 | 229,744 |
| 2020-12-15 | $8.56 | $8.97 | $8.47 | $8.93 | $8.66 | 172,439 |
| 2020-12-14 | $8.64 | $8.79 | $8.47 | $8.53 | $8.27 | 167,862 |
| 2020-12-11 | $8.49 | $8.60 | $8.42 | $8.59 | $8.33 | 83,079 |
| 2020-12-10 | $8.43 | $8.56 | $8.34 | $8.49 | $8.23 | 138,956 |
| 2020-12-09 | $8.55 | $8.64 | $8.35 | $8.41 | $8.16 | 202,791 |
| 2020-12-08 | $8.38 | $8.63 | $8.38 | $8.55 | $8.29 | 266,798 |
| 2020-12-07 | $8.24 | $8.49 | $8.05 | $8.41 | $8.16 | 209,066 |
| 2020-12-04 | $8.20 | $8.39 | $8.17 | $8.24 | $7.99 | 170,041 |
| 2020-12-03 | $7.98 | $8.10 | $7.91 | $8.02 | $7.78 | 127,314 |
| 2020-12-02 | $7.98 | $8.11 | $7.96 | $7.97 | $7.73 | 172,044 |
| 2020-12-01 | $8.09 | $8.13 | $7.94 | $8.02 | $7.78 | 192,538 |
| 2020-11-30 | $8.17 | $8.18 | $7.95 | $7.98 | $7.74 | 201,349 |
| 2020-11-27 | $8.38 | $8.38 | $8.09 | $8.18 | $7.93 | 91,389 |
| 2020-11-25 | $8.31 | $8.47 | $8.16 | $8.37 | $8.12 | 183,736 |
| 2020-11-24 | $8.46 | $8.53 | $8.25 | $8.31 | $8.06 | 152,267 |
| 2020-11-23 | $8.24 | $8.60 | $8.21 | $8.40 | $8.15 | 190,201 |
| 2020-11-20 | $8.08 | $8.37 | $8.08 | $8.21 | $7.96 | 218,200 |
| 2020-11-19 | $7.68 | $8.18 | $7.68 | $8.11 | $7.86 | 223,823 |
| 2020-11-18 | $8.36 | $8.44 | $7.71 | $7.73 | $7.50 | 369,224 |
| 2020-11-17 | $8.20 | $8.46 | $8.17 | $8.36 | $8.11 | 219,835 |
| 2020-11-16 | $7.85 | $8.25 | $7.83 | $8.20 | $7.95 | 242,450 |
| 2020-11-13 | $7.51 | $7.74 | $7.45 | $7.71 | $7.48 | 169,960 |
| 2020-11-12 | $7.63 | $7.65 | $7.40 | $7.45 | $7.22 | 139,772 |
| 2020-11-11 | $7.35 | $7.66 | $7.28 | $7.65 | $7.42 | 211,868 |
| 2020-11-10 | $7.03 | $7.31 | $7.01 | $7.27 | $7.05 | 175,315 |
| 2020-11-09 | $6.78 | $7.10 | $6.73 | $6.96 | $6.75 | 261,641 |
| 2020-11-06 | $6.75 | $6.78 | $6.60 | $6.62 | $6.42 | 153,483 |
| 2020-11-05 | $6.68 | $6.81 | $6.68 | $6.74 | $6.54 | 97,169 |
| 2020-11-04 | $6.57 | $6.70 | $6.57 | $6.65 | $6.45 | 95,081 |
| 2020-11-03 | $6.59 | $6.65 | $6.55 | $6.62 | $6.42 | 100,929 |
| 2020-11-02 | $6.51 | $6.55 | $6.46 | $6.50 | $6.30 | 67,011 |
| 2020-10-30 | $6.44 | $6.52 | $6.38 | $6.44 | $6.25 | 83,087 |
| 2020-10-29 | $6.42 | $6.57 | $6.27 | $6.42 | $6.23 | 591,100 |
| 2020-10-28 | $6.50 | $6.50 | $6.36 | $6.45 | $6.25 | 176,515 |
| 2020-10-27 | $6.67 | $6.71 | $6.54 | $6.54 | $6.34 | 102,324 |
| 2020-10-26 | $6.70 | $6.71 | $6.62 | $6.68 | $6.48 | 77,634 |
| 2020-10-23 | $6.75 | $6.87 | $6.72 | $6.77 | $6.57 | 157,323 |
| 2020-10-22 | $6.71 | $6.82 | $6.71 | $6.76 | $6.56 | 171,429 |
| 2020-10-21 | $6.76 | $6.80 | $6.63 | $6.72 | $6.52 | 138,036 |
| 2020-10-20 | $6.70 | $6.76 | $6.65 | $6.75 | $6.55 | 133,239 |
| 2020-10-19 | $6.71 | $6.75 | $6.65 | $6.66 | $6.46 | 155,964 |
| 2020-10-16 | $6.59 | $6.73 | $6.59 | $6.63 | $6.43 | 151,143 |
| 2020-10-15 | $6.66 | $6.68 | $6.55 | $6.59 | $6.39 | 111,013 |
| 2020-10-14 | $6.67 | $6.73 | $6.55 | $6.67 | $6.47 | 168,076 |
| 2020-10-13 | $6.65 | $6.71 | $6.61 | $6.67 | $6.47 | 131,468 |
| 2020-10-12 | $6.64 | $6.73 | $6.55 | $6.69 | $6.49 | 78,775 |
| 2020-10-09 | $6.62 | $6.72 | $6.58 | $6.64 | $6.44 | 95,989 |
| 2020-10-08 | $6.73 | $6.85 | $6.50 | $6.55 | $6.35 | 215,009 |
| 2020-10-07 | $6.59 | $6.76 | $6.51 | $6.70 | $6.50 | 102,181 |
| 2020-10-06 | $6.62 | $6.69 | $6.48 | $6.58 | $6.38 | 196,706 |
| 2020-10-05 | $6.81 | $6.82 | $6.46 | $6.62 | $6.42 | 204,498 |
| 2020-10-02 | $6.70 | $6.87 | $6.60 | $6.84 | $6.63 | 136,369 |
| 2020-10-01 | $6.66 | $6.77 | $6.58 | $6.76 | $6.56 | 92,268 |
| 2020-09-30 | $6.60 | $6.76 | $6.60 | $6.66 | $6.46 | 96,138 |
| 2020-09-29 | $6.66 | $6.66 | $6.52 | $6.60 | $6.35 | 64,339 |
| 2020-09-28 | $6.57 | $6.67 | $6.57 | $6.65 | $6.40 | 95,547 |
| 2020-09-25 | $6.51 | $6.60 | $6.51 | $6.55 | $6.30 | 237,571 |
| 2020-09-24 | $6.47 | $6.61 | $6.44 | $6.54 | $6.29 | 143,422 |
| 2020-09-23 | $6.55 | $6.62 | $6.45 | $6.45 | $6.21 | 223,098 |
| 2020-09-22 | $6.53 | $6.62 | $6.52 | $6.58 | $6.33 | 139,552 |
| 2020-09-21 | $6.57 | $6.67 | $6.48 | $6.52 | $6.28 | 210,422 |
| 2020-09-18 | $6.62 | $6.71 | $6.58 | $6.65 | $6.40 | 295,282 |
| 2020-09-17 | $6.57 | $6.67 | $6.56 | $6.58 | $6.33 | 202,126 |
| 2020-09-16 | $6.62 | $6.72 | $6.58 | $6.61 | $6.36 | 356,248 |
| 2020-09-15 | $6.70 | $6.76 | $6.55 | $6.62 | $6.37 | 194,735 |
| 2020-09-14 | $6.57 | $6.77 | $6.55 | $6.65 | $6.40 | 307,142 |
| 2020-09-11 | $6.59 | $6.59 | $6.44 | $6.50 | $6.26 | 477,562 |
| 2020-09-10 | $6.58 | $6.67 | $6.55 | $6.59 | $6.34 | 166,045 |
| 2020-09-09 | $6.58 | $6.71 | $6.53 | $6.58 | $6.33 | 162,386 |
| 2020-09-08 | $6.55 | $6.68 | $6.51 | $6.54 | $6.29 | 157,758 |
| 2020-09-04 | $6.74 | $6.74 | $6.54 | $6.60 | $6.35 | 93,055 |
| 2020-09-03 | $6.68 | $6.74 | $6.62 | $6.69 | $6.44 | 103,337 |
| 2020-09-02 | $6.65 | $6.78 | $6.65 | $6.68 | $6.43 | 81,590 |
| 2020-09-01 | $6.65 | $6.75 | $6.52 | $6.68 | $6.43 | 133,665 |
| 2020-08-31 | $6.82 | $6.84 | $6.69 | $6.69 | $6.44 | 137,170 |
| 2020-08-28 | $6.75 | $6.85 | $6.69 | $6.79 | $6.54 | 84,205 |
| 2020-08-27 | $6.79 | $6.87 | $6.74 | $6.74 | $6.49 | 104,482 |
| 2020-08-26 | $6.80 | $6.87 | $6.72 | $6.79 | $6.54 | 128,393 |
| 2020-08-25 | $6.81 | $6.84 | $6.70 | $6.79 | $6.54 | 109,954 |
| 2020-08-24 | $6.89 | $6.90 | $6.77 | $6.80 | $6.55 | 112,640 |
| 2020-08-21 | $6.90 | $6.95 | $6.83 | $6.87 | $6.61 | 149,618 |
| 2020-08-20 | $6.79 | $6.92 | $6.79 | $6.84 | $6.58 | 105,290 |
| 2020-08-19 | $6.91 | $6.95 | $6.83 | $6.83 | $6.57 | 86,760 |
| 2020-08-18 | $7.02 | $7.02 | $6.91 | $6.92 | $6.66 | 89,354 |
| 2020-08-17 | $6.88 | $7.01 | $6.86 | $6.96 | $6.70 | 165,072 |
| 2020-08-14 | $6.74 | $6.84 | $6.61 | $6.80 | $6.55 | 169,440 |
| 2020-08-13 | $6.85 | $6.96 | $6.74 | $6.75 | $6.50 | 152,281 |
| 2020-08-12 | $6.72 | $6.86 | $6.68 | $6.79 | $6.54 | 137,802 |
| 2020-08-11 | $6.89 | $6.91 | $6.69 | $6.70 | $6.45 | 136,869 |
| 2020-08-10 | $6.68 | $6.90 | $6.68 | $6.79 | $6.54 | 167,598 |
| 2020-08-07 | $6.66 | $7.04 | $6.65 | $6.95 | $6.69 | 155,822 |
| 2020-08-06 | $6.73 | $6.82 | $6.71 | $6.74 | $6.49 | 84,702 |
| 2020-08-05 | $6.90 | $6.90 | $6.74 | $6.80 | $6.55 | 131,809 |
| 2020-08-04 | $6.74 | $6.94 | $6.74 | $6.85 | $6.59 | 79,646 |
| 2020-08-03 | $6.89 | $6.90 | $6.73 | $6.74 | $6.49 | 158,024 |
| 2020-07-31 | $7.11 | $7.11 | $6.86 | $6.91 | $6.65 | 129,626 |
| 2020-07-30 | $7.10 | $7.15 | $6.98 | $7.05 | $6.79 | 117,774 |
| 2020-07-29 | $7.15 | $7.23 | $7.10 | $7.15 | $6.88 | 120,706 |
| 2020-07-28 | $7.02 | $7.17 | $6.99 | $7.12 | $6.85 | 71,309 |
| 2020-07-27 | $6.95 | $7.07 | $6.92 | $7.07 | $6.81 | 84,477 |
| 2020-07-24 | $7.11 | $7.13 | $6.95 | $6.97 | $6.71 | 67,887 |
| 2020-07-23 | $7.15 | $7.17 | $7.04 | $7.12 | $6.85 | 66,419 |
| 2020-07-22 | $7.13 | $7.26 | $7.12 | $7.15 | $6.88 | 71,413 |
| 2020-07-21 | $7.31 | $7.31 | $7.12 | $7.18 | $6.91 | 91,233 |
| 2020-07-20 | $7.17 | $7.31 | $7.10 | $7.24 | $6.97 | 98,338 |
| 2020-07-17 | $7.05 | $7.21 | $7.01 | $7.15 | $6.88 | 78,964 |
| 2020-07-16 | $7.03 | $7.10 | $6.98 | $7.08 | $6.81 | 71,764 |
| 2020-07-15 | $7.31 | $7.31 | $7.05 | $7.05 | $6.79 | 160,796 |
| 2020-07-14 | $6.94 | $7.11 | $6.94 | $7.10 | $6.83 | 99,692 |
| 2020-07-13 | $6.89 | $7.05 | $6.85 | $6.92 | $6.66 | 132,662 |
| 2020-07-10 | $6.75 | $6.84 | $6.73 | $6.82 | $6.56 | 56,354 |
| 2020-07-09 | $6.70 | $6.85 | $6.51 | $6.74 | $6.49 | 135,150 |
| 2020-07-08 | $6.64 | $6.75 | $6.58 | $6.75 | $6.50 | 109,384 |
| 2020-07-07 | $6.73 | $6.88 | $6.64 | $6.64 | $6.39 | 117,278 |
| 2020-07-06 | $6.89 | $6.89 | $6.77 | $6.80 | $6.55 | 129,827 |
| 2020-07-02 | $6.90 | $6.91 | $6.74 | $6.78 | $6.53 | 97,624 |
| 2020-07-01 | $6.85 | $6.93 | $6.72 | $6.81 | $6.55 | 168,570 |
| 2020-06-30 | $6.70 | $6.97 | $6.67 | $6.85 | $6.59 | 382,477 |
| 2020-06-29 | $6.90 | $6.90 | $6.68 | $6.73 | $6.43 | 152,194 |
| 2020-06-26 | $6.73 | $6.90 | $6.58 | $6.90 | $6.59 | 458,909 |
| 2020-06-25 | $6.75 | $6.78 | $6.67 | $6.78 | $6.48 | 89,772 |
| 2020-06-24 | $6.60 | $6.78 | $6.50 | $6.75 | $6.45 | 207,553 |
| 2020-06-23 | $6.66 | $6.70 | $6.51 | $6.69 | $6.39 | 119,979 |
| 2020-06-22 | $6.59 | $6.70 | $6.46 | $6.61 | $6.32 | 125,183 |
| 2020-06-19 | $6.75 | $6.85 | $6.59 | $6.60 | $6.31 | 205,184 |
| 2020-06-18 | $6.80 | $6.85 | $6.61 | $6.77 | $6.47 | 89,548 |
| 2020-06-17 | $7.01 | $7.03 | $6.78 | $6.81 | $6.51 | 97,078 |
| 2020-06-16 | $7.05 | $7.14 | $6.91 | $7.01 | $6.70 | 126,259 |
| 2020-06-15 | $6.66 | $6.95 | $6.52 | $6.85 | $6.55 | 161,212 |
| 2020-06-12 | $6.73 | $6.95 | $6.49 | $6.82 | $6.52 | 322,730 |
| 2020-06-11 | $6.61 | $6.71 | $6.30 | $6.49 | $6.20 | 327,317 |
| 2020-06-10 | $7.07 | $7.07 | $6.64 | $6.85 | $6.55 | 308,525 |
| 2020-06-09 | $7.20 | $7.22 | $6.94 | $7.07 | $6.76 | 243,639 |
| 2020-06-08 | $7.47 | $7.49 | $7.03 | $7.17 | $6.85 | 372,656 |
| 2020-06-05 | $7.46 | $7.50 | $7.22 | $7.33 | $7.00 | 244,300 |
| 2020-06-04 | $7.23 | $7.39 | $7.22 | $7.32 | $6.99 | 141,968 |
| 2020-06-03 | $7.08 | $7.39 | $7.02 | $7.30 | $6.98 | 208,253 |
| 2020-06-02 | $6.88 | $7.09 | $6.88 | $7.00 | $6.69 | 143,083 |
| 2020-06-01 | $6.93 | $6.99 | $6.81 | $6.85 | $6.55 | 182,500 |
| 2020-05-29 | $6.96 | $7.01 | $6.80 | $6.90 | $6.59 | 184,411 |
| 2020-05-28 | $7.07 | $7.09 | $6.86 | $6.90 | $6.59 | 172,589 |
| 2020-05-27 | $7.01 | $7.05 | $6.91 | $6.98 | $6.67 | 161,663 |
| 2020-05-26 | $6.99 | $7.03 | $6.90 | $6.94 | $6.63 | 200,566 |
| 2020-05-22 | $6.76 | $6.92 | $6.72 | $6.92 | $6.61 | 130,054 |
| 2020-05-21 | $6.76 | $6.86 | $6.72 | $6.77 | $6.47 | 160,430 |
| 2020-05-20 | $6.72 | $6.85 | $6.66 | $6.84 | $6.54 | 171,785 |
| 2020-05-19 | $6.62 | $6.82 | $6.57 | $6.62 | $6.33 | 109,918 |
| 2020-05-18 | $6.55 | $6.77 | $6.55 | $6.71 | $6.41 | 156,026 |
| 2020-05-15 | $6.28 | $6.50 | $6.25 | $6.42 | $6.13 | 127,178 |
| 2020-05-14 | $6.11 | $6.26 | $5.93 | $6.26 | $5.98 | 114,907 |
| 2020-05-13 | $6.05 | $6.26 | $6.04 | $6.21 | $5.93 | 101,852 |
| 2020-05-12 | $6.40 | $6.53 | $6.06 | $6.07 | $5.80 | 107,548 |
| 2020-05-11 | $6.50 | $6.72 | $6.40 | $6.41 | $6.13 | 156,420 |
| 2020-05-08 | $6.85 | $6.85 | $6.50 | $6.56 | $6.27 | 229,220 |
| 2020-05-07 | $6.62 | $6.77 | $6.40 | $6.47 | $6.18 | 138,819 |
| 2020-05-06 | $6.44 | $6.67 | $6.38 | $6.55 | $6.26 | 102,450 |
| 2020-05-05 | $6.50 | $6.62 | $6.44 | $6.46 | $6.17 | 89,436 |
| 2020-05-04 | $6.38 | $6.45 | $6.31 | $6.44 | $6.15 | 73,186 |
| 2020-05-01 | $6.38 | $6.53 | $6.31 | $6.50 | $6.21 | 81,477 |
| 2020-04-30 | $6.63 | $6.72 | $6.49 | $6.56 | $6.27 | 92,430 |
| 2020-04-29 | $6.79 | $6.90 | $6.69 | $6.81 | $6.51 | 158,036 |
| 2020-04-28 | $6.79 | $6.82 | $6.60 | $6.60 | $6.31 | 160,362 |
| 2020-04-27 | $6.46 | $6.71 | $6.41 | $6.70 | $6.40 | 177,585 |
| 2020-04-24 | $6.19 | $6.50 | $6.17 | $6.46 | $6.17 | 70,936 |
| 2020-04-23 | $6.08 | $6.43 | $6.08 | $6.28 | $6.00 | 82,946 |
| 2020-04-22 | $6.14 | $6.17 | $5.93 | $6.16 | $5.89 | 147,597 |
| 2020-04-21 | $5.90 | $6.00 | $5.71 | $5.99 | $5.72 | 148,615 |
| 2020-04-20 | $6.05 | $6.23 | $5.86 | $5.98 | $5.71 | 100,794 |
| 2020-04-17 | $6.08 | $6.28 | $6.08 | $6.19 | $5.91 | 96,559 |
| 2020-04-16 | $6.03 | $6.09 | $5.79 | $5.97 | $5.70 | 183,050 |
| 2020-04-15 | $6.27 | $6.33 | $5.90 | $6.03 | $5.76 | 125,070 |
| 2020-04-14 | $6.29 | $6.53 | $6.21 | $6.25 | $5.97 | 113,607 |
| 2020-04-13 | $6.40 | $6.52 | $6.07 | $6.08 | $5.81 | 147,825 |
| 2020-04-09 | $5.96 | $6.57 | $5.88 | $6.52 | $6.23 | 249,165 |
| 2020-04-08 | $5.88 | $5.94 | $5.74 | $5.87 | $5.61 | 167,153 |
| 2020-04-07 | $6.02 | $6.06 | $5.67 | $5.69 | $5.44 | 207,165 |
| 2020-04-06 | $5.94 | $5.99 | $5.72 | $5.92 | $5.66 | 251,180 |
| 2020-04-03 | $5.90 | $5.91 | $5.51 | $5.82 | $5.56 | 147,871 |
| 2020-04-02 | $5.80 | $5.99 | $5.59 | $5.91 | $5.65 | 148,995 |
| 2020-04-01 | $5.81 | $5.97 | $5.71 | $5.82 | $5.56 | 131,028 |
| 2020-03-31 | $6.05 | $6.14 | $5.81 | $6.07 | $5.80 | 170,095 |
| 2020-03-30 | $5.81 | $6.24 | $5.77 | $6.20 | $5.88 | 169,341 |
| 2020-03-27 | $5.96 | $6.18 | $5.72 | $5.73 | $5.43 | 171,789 |
| 2020-03-26 | $5.62 | $6.20 | $5.58 | $6.12 | $5.80 | 183,307 |
| 2020-03-25 | $5.70 | $5.84 | $5.35 | $5.54 | $5.25 | 186,152 |
| 2020-03-24 | $6.00 | $6.06 | $5.44 | $5.75 | $5.45 | 179,139 |
| 2020-03-23 | $6.02 | $6.03 | $5.40 | $5.79 | $5.49 | 254,974 |
| 2020-03-20 | $5.65 | $6.07 | $5.55 | $6.03 | $5.71 | 371,206 |
| 2020-03-19 | $5.10 | $5.96 | $5.05 | $5.64 | $5.35 | 262,342 |
| 2020-03-18 | $6.06 | $6.07 | $5.14 | $5.20 | $4.93 | 258,140 |
| 2020-03-17 | $5.88 | $6.57 | $5.75 | $6.29 | $5.96 | 329,193 |
| 2020-03-16 | $5.77 | $6.18 | $5.55 | $6.00 | $5.69 | 291,603 |
| 2020-03-13 | $5.74 | $6.21 | $5.14 | $6.21 | $5.89 | 418,780 |
| 2020-03-12 | $5.50 | $5.92 | $5.50 | $5.51 | $5.22 | 303,103 |
| 2020-03-11 | $5.92 | $5.92 | $5.51 | $5.55 | $5.26 | 202,025 |
| 2020-03-10 | $6.00 | $6.13 | $5.85 | $6.02 | $5.71 | 100,721 |
| 2020-03-09 | $6.00 | $6.01 | $5.85 | $5.91 | $5.60 | 212,895 |
| 2020-03-06 | $6.18 | $6.58 | $6.05 | $6.57 | $6.23 | 251,478 |
| 2020-03-05 | $6.28 | $6.45 | $6.19 | $6.30 | $5.97 | 89,297 |
| 2020-03-04 | $6.35 | $6.44 | $6.25 | $6.40 | $6.07 | 66,057 |
| 2020-03-03 | $6.31 | $6.46 | $6.26 | $6.28 | $5.95 | 101,758 |
| 2020-03-02 | $5.96 | $6.36 | $5.86 | $6.33 | $6.00 | 128,017 |
| 2020-02-28 | $6.08 | $6.14 | $5.81 | $5.91 | $5.60 | 255,133 |
| 2020-02-27 | $6.44 | $6.51 | $6.20 | $6.20 | $5.88 | 147,872 |
| 2020-02-26 | $6.47 | $6.60 | $6.45 | $6.53 | $6.19 | 73,771 |
| 2020-02-25 | $6.65 | $6.69 | $6.43 | $6.47 | $6.13 | 117,758 |
| 2020-02-24 | $6.69 | $6.76 | $6.65 | $6.67 | $6.32 | 66,613 |
| 2020-02-21 | $6.77 | $6.84 | $6.72 | $6.80 | $6.44 | 131,844 |
| 2020-02-20 | $6.60 | $6.77 | $6.59 | $6.75 | $6.40 | 116,281 |
| 2020-02-19 | $6.69 | $6.72 | $6.59 | $6.60 | $6.26 | 137,789 |
| 2020-02-18 | $6.75 | $6.79 | $6.69 | $6.71 | $6.36 | 51,528 |
| 2020-02-14 | $6.65 | $6.83 | $6.65 | $6.79 | $6.44 | 91,408 |
| 2020-02-13 | $6.55 | $6.67 | $6.52 | $6.65 | $6.30 | 46,947 |
| 2020-02-12 | $6.61 | $6.64 | $6.56 | $6.56 | $6.22 | 52,363 |
| 2020-02-11 | $6.59 | $6.64 | $6.55 | $6.58 | $6.24 | 42,720 |
| 2020-02-10 | $6.61 | $6.65 | $6.56 | $6.56 | $6.22 | 34,393 |
| 2020-02-07 | $6.61 | $6.64 | $6.56 | $6.61 | $6.26 | 76,314 |
| 2020-02-06 | $6.60 | $6.67 | $6.59 | $6.61 | $6.26 | 61,249 |
| 2020-02-05 | $6.63 | $6.63 | $6.50 | $6.61 | $6.26 | 125,138 |
| 2020-02-04 | $6.54 | $6.68 | $6.51 | $6.62 | $6.27 | 54,837 |
| 2020-02-03 | $6.48 | $6.61 | $6.47 | $6.47 | $6.13 | 54,508 |
| 2020-01-31 | $6.65 | $6.65 | $6.42 | $6.48 | $6.14 | 174,783 |
| 2020-01-30 | $6.65 | $6.74 | $6.65 | $6.69 | $6.34 | 50,833 |
| 2020-01-29 | $6.74 | $6.76 | $6.64 | $6.68 | $6.33 | 63,041 |
| 2020-01-28 | $6.78 | $6.79 | $6.70 | $6.76 | $6.41 | 49,812 |
| 2020-01-27 | $6.74 | $6.83 | $6.70 | $6.76 | $6.41 | 60,519 |
| 2020-01-24 | $6.80 | $6.85 | $6.73 | $6.78 | $6.43 | 77,828 |
| 2020-01-23 | $6.79 | $6.83 | $6.71 | $6.80 | $6.44 | 93,976 |
| 2020-01-22 | $6.73 | $6.81 | $6.70 | $6.79 | $6.44 | 55,893 |
| 2020-01-21 | $6.68 | $6.73 | $6.62 | $6.70 | $6.35 | 119,720 |
| 2020-01-17 | $6.75 | $6.76 | $6.67 | $6.69 | $6.34 | 90,714 |
| 2020-01-16 | $6.75 | $6.79 | $6.70 | $6.74 | $6.39 | 79,171 |
| 2020-01-15 | $6.75 | $6.79 | $6.67 | $6.72 | $6.37 | 109,365 |
| 2020-01-14 | $6.84 | $6.84 | $6.70 | $6.72 | $6.37 | 99,879 |
| 2020-01-13 | $6.86 | $6.95 | $6.84 | $6.87 | $6.51 | 103,473 |
| 2020-01-10 | $6.69 | $6.90 | $6.62 | $6.86 | $6.50 | 242,338 |
| 2020-01-09 | $6.80 | $6.84 | $6.67 | $6.70 | $6.35 | 85,265 |
| 2020-01-08 | $6.94 | $6.94 | $6.77 | $6.79 | $6.44 | 63,649 |
| 2020-01-07 | $6.90 | $6.95 | $6.83 | $6.94 | $6.58 | 208,422 |
| 2020-01-06 | $6.67 | $6.95 | $6.66 | $6.92 | $6.56 | 203,553 |
| 2020-01-03 | $6.77 | $6.83 | $6.64 | $6.66 | $6.31 | 75,356 |
| 2020-01-02 | $6.82 | $6.87 | $6.71 | $6.80 | $6.44 | 130,280 |
| 2019-12-31 | $6.76 | $6.84 | $6.74 | $6.78 | $6.43 | 119,693 |
| 2019-12-30 | $6.85 | $6.89 | $6.74 | $6.76 | $6.41 | 97,169 |
| 2019-12-27 | $6.80 | $6.95 | $6.78 | $6.91 | $6.50 | 138,073 |
| 2019-12-26 | $6.82 | $6.88 | $6.73 | $6.81 | $6.41 | 134,645 |
| 2019-12-24 | $6.75 | $6.82 | $6.75 | $6.77 | $6.37 | 33,808 |
| 2019-12-23 | $6.62 | $6.81 | $6.59 | $6.74 | $6.34 | 162,939 |
| 2019-12-20 | $6.58 | $6.63 | $6.53 | $6.62 | $6.23 | 264,954 |
| 2019-12-19 | $6.54 | $6.66 | $6.50 | $6.56 | $6.17 | 129,775 |
| 2019-12-18 | $6.59 | $6.62 | $6.53 | $6.55 | $6.16 | 77,445 |
| 2019-12-17 | $6.54 | $6.61 | $6.49 | $6.58 | $6.19 | 68,075 |
| 2019-12-16 | $6.47 | $6.56 | $6.41 | $6.55 | $6.16 | 64,480 |
| 2019-12-13 | $6.50 | $6.52 | $6.32 | $6.45 | $6.07 | 94,935 |
| 2019-12-12 | $6.60 | $6.68 | $6.51 | $6.51 | $6.12 | 76,193 |
| 2019-12-11 | $6.69 | $6.74 | $6.56 | $6.59 | $6.20 | 43,985 |
| 2019-12-10 | $6.62 | $6.71 | $6.59 | $6.70 | $6.30 | 77,879 |
| 2019-12-09 | $6.53 | $6.65 | $6.53 | $6.62 | $6.23 | 86,122 |
| 2019-12-06 | $6.58 | $6.65 | $6.53 | $6.60 | $6.21 | 88,326 |
| 2019-12-05 | $6.59 | $6.60 | $6.45 | $6.54 | $6.15 | 168,129 |
| 2019-12-04 | $6.55 | $6.67 | $6.54 | $6.60 | $6.21 | 48,164 |
| 2019-12-03 | $6.57 | $6.57 | $6.44 | $6.52 | $6.13 | 70,426 |
| 2019-12-02 | $6.72 | $6.72 | $6.45 | $6.58 | $6.19 | 64,125 |
| 2019-11-29 | $6.47 | $6.70 | $6.45 | $6.67 | $6.28 | 89,570 |
| 2019-11-27 | $6.38 | $6.53 | $6.38 | $6.50 | $6.12 | 84,333 |
| 2019-11-26 | $6.53 | $6.59 | $6.33 | $6.38 | $6.00 | 98,220 |
| 2019-11-25 | $6.34 | $6.54 | $6.34 | $6.52 | $6.13 | 89,740 |
| 2019-11-22 | $6.26 | $6.38 | $6.17 | $6.36 | $5.98 | 121,069 |
| 2019-11-21 | $6.28 | $6.31 | $6.16 | $6.25 | $5.88 | 122,196 |
| 2019-11-20 | $6.31 | $6.43 | $6.27 | $6.35 | $5.97 | 106,032 |
| 2019-11-19 | $6.37 | $6.40 | $6.17 | $6.33 | $5.96 | 114,278 |
| 2019-11-18 | $6.64 | $6.64 | $6.36 | $6.39 | $6.01 | 124,490 |
| 2019-11-15 | $6.64 | $6.71 | $6.51 | $6.58 | $6.19 | 90,291 |
| 2019-11-14 | $6.87 | $6.87 | $6.57 | $6.61 | $6.22 | 98,785 |
| 2019-11-13 | $6.57 | $6.85 | $6.52 | $6.82 | $6.42 | 158,767 |
| 2019-11-12 | $6.39 | $6.65 | $6.29 | $6.59 | $6.20 | 269,285 |
| 2019-11-11 | $6.89 | $6.89 | $6.60 | $6.65 | $6.26 | 110,320 |
| 2019-11-08 | $6.69 | $6.97 | $6.58 | $6.77 | $6.37 | 164,411 |
| 2019-11-07 | $6.45 | $6.77 | $6.40 | $6.70 | $6.30 | 113,659 |
| 2019-11-06 | $6.52 | $6.55 | $6.25 | $6.46 | $6.08 | 124,769 |
| 2019-11-05 | $6.78 | $6.78 | $6.53 | $6.53 | $6.14 | 75,894 |
| 2019-11-04 | $6.94 | $6.97 | $6.71 | $6.72 | $6.32 | 114,853 |
| 2019-11-01 | $6.75 | $6.94 | $6.73 | $6.92 | $6.51 | 85,315 |
| 2019-10-31 | $6.65 | $6.75 | $6.64 | $6.70 | $6.30 | 127,308 |
| 2019-10-30 | $6.79 | $6.81 | $6.62 | $6.68 | $6.28 | 52,421 |
| 2019-10-29 | $6.63 | $6.80 | $6.57 | $6.74 | $6.34 | 104,241 |
| 2019-10-28 | $6.58 | $6.72 | $6.51 | $6.64 | $6.25 | 70,310 |
| 2019-10-25 | $6.49 | $6.64 | $6.46 | $6.58 | $6.19 | 56,557 |
| 2019-10-24 | $6.70 | $6.70 | $6.45 | $6.49 | $6.11 | 81,076 |
| 2019-10-23 | $6.80 | $6.80 | $6.66 | $6.67 | $6.28 | 53,129 |
| 2019-10-22 | $6.91 | $6.94 | $6.78 | $6.81 | $6.41 | 147,308 |
| 2019-10-21 | $6.75 | $6.93 | $6.70 | $6.90 | $6.49 | 138,903 |
| 2019-10-18 | $6.66 | $6.71 | $6.60 | $6.70 | $6.30 | 63,090 |
| 2019-10-17 | $6.66 | $6.75 | $6.66 | $6.70 | $6.30 | 79,761 |
| 2019-10-16 | $6.60 | $6.71 | $6.59 | $6.65 | $6.26 | 59,081 |
| 2019-10-15 | $6.71 | $6.74 | $6.58 | $6.64 | $6.25 | 138,902 |
| 2019-10-14 | $6.56 | $6.79 | $6.50 | $6.64 | $6.25 | 74,097 |
| 2019-10-11 | $6.32 | $6.64 | $6.30 | $6.55 | $6.16 | 124,567 |
| 2019-10-10 | $6.31 | $6.45 | $6.29 | $6.29 | $5.92 | 84,825 |
| 2019-10-09 | $6.41 | $6.41 | $6.31 | $6.35 | $5.97 | 121,258 |
| 2019-10-08 | $6.28 | $6.41 | $6.16 | $6.34 | $5.96 | 158,609 |
| 2019-10-07 | $6.36 | $6.36 | $6.30 | $6.30 | $5.93 | 91,306 |
| 2019-10-04 | $6.42 | $6.43 | $6.32 | $6.36 | $5.98 | 70,926 |
| 2019-10-03 | $6.50 | $6.59 | $6.38 | $6.41 | $6.03 | 90,148 |
| 2019-10-02 | $6.43 | $6.58 | $6.42 | $6.54 | $6.15 | 191,129 |
| 2019-10-01 | $6.70 | $6.73 | $6.41 | $6.47 | $6.09 | 88,203 |
| 2019-09-30 | $6.56 | $6.74 | $6.55 | $6.68 | $6.28 | 201,303 |
| 2019-09-27 | $6.49 | $6.54 | $6.43 | $6.51 | $6.08 | 119,248 |
| 2019-09-26 | $6.48 | $6.57 | $6.40 | $6.42 | $5.99 | 134,032 |
| 2019-09-25 | $6.29 | $6.49 | $6.26 | $6.46 | $6.03 | 188,119 |
| 2019-09-24 | $6.36 | $6.36 | $6.25 | $6.27 | $5.85 | 191,828 |
| 2019-09-23 | $6.61 | $6.64 | $6.30 | $6.37 | $5.95 | 160,874 |
| 2019-09-20 | $6.54 | $6.61 | $6.50 | $6.61 | $6.17 | 422,277 |
| 2019-09-19 | $6.55 | $6.68 | $6.53 | $6.54 | $6.11 | 139,106 |
| 2019-09-18 | $6.72 | $6.77 | $6.47 | $6.55 | $6.12 | 138,447 |
| 2019-09-17 | $6.88 | $6.90 | $6.68 | $6.70 | $6.26 | 89,772 |
| 2019-09-16 | $6.93 | $7.01 | $6.81 | $6.87 | $6.42 | 179,016 |
| 2019-09-13 | $7.02 | $7.03 | $6.86 | $6.90 | $6.44 | 100,918 |
| 2019-09-12 | $7.04 | $7.04 | $6.84 | $7.01 | $6.55 | 122,656 |
| 2019-09-11 | $6.88 | $7.03 | $6.86 | $7.01 | $6.55 | 167,417 |
| 2019-09-10 | $6.62 | $6.96 | $6.62 | $6.88 | $6.42 | 210,333 |
| 2019-09-09 | $6.45 | $6.63 | $6.45 | $6.62 | $6.18 | 118,047 |
| 2019-09-06 | $6.56 | $6.56 | $6.42 | $6.43 | $6.00 | 62,047 |
| 2019-09-05 | $6.52 | $6.73 | $6.50 | $6.53 | $6.10 | 281,175 |
| 2019-09-04 | $6.31 | $6.57 | $6.29 | $6.52 | $6.09 | 231,678 |
| 2019-09-03 | $6.04 | $6.30 | $6.04 | $6.28 | $5.86 | 120,734 |
| 2019-08-30 | $6.22 | $6.33 | $6.03 | $6.03 | $5.63 | 198,242 |
| 2019-08-29 | $6.28 | $6.28 | $6.19 | $6.22 | $5.81 | 70,626 |
| 2019-08-28 | $6.18 | $6.30 | $6.11 | $6.23 | $5.82 | 66,318 |
| 2019-08-27 | $6.43 | $6.43 | $6.18 | $6.19 | $5.78 | 166,930 |
| 2019-08-26 | $6.27 | $6.40 | $6.21 | $6.38 | $5.96 | 185,171 |
| 2019-08-23 | $6.37 | $6.44 | $6.20 | $6.24 | $5.83 | 107,001 |
| 2019-08-22 | $6.39 | $6.49 | $6.35 | $6.36 | $5.94 | 66,359 |
| 2019-08-21 | $6.46 | $6.47 | $6.35 | $6.41 | $5.99 | 95,842 |
| 2019-08-20 | $6.37 | $6.48 | $6.36 | $6.46 | $6.03 | 42,072 |
| 2019-08-19 | $6.45 | $6.59 | $6.35 | $6.38 | $5.96 | 88,323 |
| 2019-08-16 | $6.30 | $6.43 | $6.24 | $6.40 | $5.98 | 60,413 |
| 2019-08-15 | $6.30 | $6.34 | $6.15 | $6.28 | $5.86 | 94,252 |
| 2019-08-14 | $6.39 | $6.46 | $6.22 | $6.29 | $5.87 | 79,508 |
| 2019-08-13 | $6.45 | $6.59 | $6.38 | $6.45 | $6.02 | 128,456 |
| 2019-08-12 | $6.42 | $6.48 | $6.41 | $6.43 | $6.00 | 102,832 |
| 2019-08-09 | $6.35 | $6.47 | $6.30 | $6.41 | $5.99 | 193,044 |
| 2019-08-08 | $6.31 | $6.48 | $6.10 | $6.35 | $5.93 | 149,349 |
| 2019-08-07 | $5.84 | $6.58 | $5.78 | $6.27 | $5.85 | 465,441 |
| 2019-08-06 | $5.96 | $6.00 | $5.73 | $5.74 | $5.36 | 248,444 |
| 2019-08-05 | $5.90 | $5.99 | $5.90 | $5.94 | $5.55 | 201,828 |
| 2019-08-02 | $6.06 | $6.09 | $5.95 | $5.99 | $5.59 | 119,610 |
| 2019-08-01 | $6.20 | $6.20 | $6.05 | $6.06 | $5.66 | 109,092 |
| 2019-07-31 | $6.08 | $6.24 | $6.06 | $6.15 | $5.74 | 133,353 |
| 2019-07-30 | $6.01 | $6.15 | $6.01 | $6.08 | $5.68 | 133,776 |
| 2019-07-29 | $6.04 | $6.10 | $6.01 | $6.05 | $5.65 | 73,698 |
| 2019-07-26 | $6.03 | $6.13 | $6.01 | $6.05 | $5.65 | 93,922 |
| 2019-07-25 | $6.25 | $6.25 | $6.02 | $6.02 | $5.62 | 113,660 |
| 2019-07-24 | $6.12 | $6.27 | $6.11 | $6.24 | $5.83 | 95,478 |
| 2019-07-23 | $6.19 | $6.22 | $6.12 | $6.15 | $5.74 | 72,455 |
| 2019-07-22 | $6.22 | $6.27 | $6.12 | $6.19 | $5.78 | 67,273 |
| 2019-07-19 | $6.33 | $6.35 | $6.20 | $6.23 | $5.82 | 106,524 |
| 2019-07-18 | $6.41 | $6.44 | $6.35 | $6.36 | $5.94 | 79,602 |
| 2019-07-17 | $6.47 | $6.49 | $6.36 | $6.45 | $6.02 | 111,355 |
| 2019-07-16 | $6.43 | $6.58 | $6.37 | $6.46 | $6.03 | 77,975 |
| 2019-07-15 | $6.57 | $6.58 | $6.39 | $6.43 | $6.00 | 108,545 |
| 2019-07-12 | $6.46 | $6.64 | $6.42 | $6.54 | $6.11 | 111,421 |
| 2019-07-11 | $6.55 | $6.62 | $6.38 | $6.47 | $6.04 | 119,883 |
| 2019-07-10 | $6.62 | $6.65 | $6.52 | $6.54 | $6.11 | 67,222 |
| 2019-07-09 | $6.65 | $6.66 | $6.51 | $6.61 | $6.17 | 78,870 |
| 2019-07-08 | $6.72 | $6.78 | $6.56 | $6.66 | $6.22 | 81,734 |
| 2019-07-05 | $6.85 | $6.85 | $6.58 | $6.75 | $6.30 | 193,223 |
| 2019-07-03 | $7.00 | $7.07 | $6.91 | $6.91 | $6.45 | 71,810 |
| 2019-07-02 | $6.98 | $7.00 | $6.89 | $6.99 | $6.53 | 152,820 |
| 2019-07-01 | $7.10 | $7.19 | $6.82 | $6.98 | $6.52 | 231,181 |
| 2019-06-28 | $7.00 | $7.22 | $7.00 | $7.05 | $6.58 | 544,826 |
| 2019-06-27 | $6.86 | $7.10 | $6.86 | $7.03 | $6.52 | 516,977 |
| 2019-06-26 | $6.72 | $7.01 | $6.68 | $6.83 | $6.33 | 809,391 |
| 2019-06-25 | $6.76 | $6.81 | $6.66 | $6.67 | $6.18 | 242,794 |
| 2019-06-24 | $6.78 | $6.85 | $6.69 | $6.75 | $6.26 | 240,110 |
| 2019-06-21 | $6.76 | $6.86 | $6.73 | $6.80 | $6.31 | 230,767 |
| 2019-06-20 | $6.80 | $6.89 | $6.77 | $6.81 | $6.31 | 138,846 |
| 2019-06-19 | $6.74 | $6.85 | $6.57 | $6.74 | $6.25 | 217,963 |
| 2019-06-18 | $6.70 | $6.80 | $6.69 | $6.75 | $6.26 | 200,131 |
| 2019-06-17 | $6.43 | $6.69 | $6.42 | $6.65 | $6.17 | 218,910 |
| 2019-06-14 | $6.43 | $6.51 | $6.37 | $6.46 | $5.99 | 199,062 |
| 2019-06-13 | $6.38 | $6.45 | $6.37 | $6.42 | $5.95 | 171,419 |
| 2019-06-12 | $6.47 | $6.53 | $6.31 | $6.35 | $5.89 | 219,052 |
| 2019-06-11 | $6.54 | $6.58 | $6.43 | $6.49 | $6.02 | 164,711 |
| 2019-06-10 | $6.40 | $6.53 | $6.33 | $6.49 | $6.02 | 236,114 |
| 2019-06-07 | $6.43 | $6.46 | $6.34 | $6.36 | $5.90 | 156,172 |
| 2019-06-06 | $6.33 | $6.51 | $6.32 | $6.42 | $5.95 | 233,492 |
| 2019-06-05 | $6.32 | $6.50 | $6.30 | $6.32 | $5.86 | 220,436 |
| 2019-06-04 | $6.15 | $6.45 | $6.15 | $6.34 | $5.88 | 183,635 |
| 2019-06-03 | $6.18 | $6.29 | $6.11 | $6.15 | $5.70 | 269,518 |
| 2019-05-31 | $6.13 | $6.28 | $6.12 | $6.19 | $5.74 | 169,391 |
| 2019-05-30 | $6.12 | $6.28 | $6.12 | $6.19 | $5.74 | 165,348 |
| 2019-05-29 | $6.25 | $6.34 | $6.12 | $6.15 | $5.70 | 142,901 |
| 2019-05-28 | $6.05 | $6.37 | $6.05 | $6.29 | $5.83 | 1,263,928 |
| 2019-05-24 | $6.00 | $6.12 | $5.98 | $6.07 | $5.63 | 172,993 |
| 2019-05-23 | $6.04 | $6.19 | $5.93 | $5.96 | $5.53 | 197,953 |
| 2019-05-22 | $6.22 | $6.24 | $6.03 | $6.07 | $5.63 | 166,518 |
| 2019-05-21 | $6.09 | $6.30 | $6.04 | $6.23 | $5.78 | 225,880 |
| 2019-05-20 | $6.05 | $6.09 | $5.86 | $6.04 | $5.60 | 308,740 |
| 2019-05-17 | $6.23 | $6.43 | $6.03 | $6.09 | $5.65 | 220,247 |
| 2019-05-16 | $6.30 | $6.36 | $6.22 | $6.28 | $5.82 | 187,150 |
| 2019-05-15 | $6.54 | $6.56 | $6.28 | $6.33 | $5.87 | 181,581 |
| 2019-05-14 | $6.51 | $6.60 | $6.46 | $6.53 | $6.05 | 129,056 |
| 2019-05-13 | $6.42 | $6.60 | $6.38 | $6.51 | $6.04 | 116,972 |
| 2019-05-10 | $6.48 | $6.56 | $6.40 | $6.48 | $6.01 | 96,226 |
| 2019-05-09 | $6.30 | $6.52 | $6.26 | $6.47 | $6.00 | 175,264 |
| 2019-05-08 | $6.58 | $6.61 | $6.34 | $6.35 | $5.89 | 106,660 |
| 2019-05-07 | $6.55 | $6.63 | $6.49 | $6.55 | $6.07 | 144,588 |
| 2019-05-06 | $6.58 | $6.65 | $6.55 | $6.61 | $6.13 | 64,102 |
| 2019-05-03 | $6.41 | $6.70 | $6.40 | $6.61 | $6.13 | 117,941 |
| 2019-05-02 | $6.47 | $6.59 | $6.38 | $6.43 | $5.96 | 102,221 |
| 2019-05-01 | $6.56 | $6.65 | $6.45 | $6.47 | $6.00 | 107,190 |
| 2019-04-30 | $6.53 | $6.59 | $6.40 | $6.56 | $6.08 | 149,636 |
| 2019-04-29 | $6.40 | $6.57 | $6.40 | $6.49 | $6.02 | 85,512 |
| 2019-04-26 | $6.25 | $6.44 | $6.19 | $6.42 | $5.95 | 124,789 |
| 2019-04-25 | $6.68 | $6.68 | $6.27 | $6.28 | $5.82 | 227,416 |
| 2019-04-24 | $6.70 | $6.75 | $6.67 | $6.69 | $6.20 | 128,237 |
| 2019-04-23 | $6.61 | $6.75 | $6.59 | $6.72 | $6.23 | 254,256 |
| 2019-04-22 | $6.54 | $6.60 | $6.34 | $6.56 | $6.08 | 129,456 |
| 2019-04-18 | $6.53 | $6.65 | $6.52 | $6.58 | $6.10 | 82,009 |
| 2019-04-17 | $6.54 | $6.65 | $6.42 | $6.54 | $6.06 | 142,408 |
| 2019-04-16 | $6.56 | $6.60 | $6.46 | $6.55 | $6.07 | 133,370 |
| 2019-04-15 | $6.70 | $6.74 | $6.49 | $6.54 | $6.06 | 122,100 |
| 2019-04-12 | $6.63 | $6.71 | $6.55 | $6.66 | $6.18 | 175,827 |
| 2019-04-11 | $6.60 | $6.74 | $6.48 | $6.63 | $6.15 | 215,021 |
| 2019-04-10 | $6.42 | $6.61 | $6.41 | $6.58 | $6.10 | 399,394 |
| 2019-04-09 | $6.51 | $6.51 | $6.26 | $6.39 | $5.92 | 154,802 |
| 2019-04-08 | $6.57 | $6.61 | $6.34 | $6.50 | $6.03 | 267,756 |
| 2019-04-05 | $6.50 | $6.66 | $6.42 | $6.60 | $6.12 | 265,616 |
| 2019-04-04 | $6.42 | $6.53 | $6.39 | $6.48 | $6.01 | 108,078 |
| 2019-04-03 | $6.49 | $6.50 | $6.31 | $6.44 | $5.97 | 263,131 |
| 2019-04-02 | $6.62 | $6.65 | $6.45 | $6.50 | $6.03 | 175,030 |
| 2019-04-01 | $6.38 | $6.63 | $6.35 | $6.62 | $6.14 | 179,157 |
| 2019-03-29 | $6.57 | $6.65 | $6.40 | $6.40 | $5.93 | 270,475 |
| 2019-03-28 | $6.49 | $6.62 | $6.49 | $6.60 | $6.07 | 132,731 |
| 2019-03-27 | $6.42 | $6.58 | $6.39 | $6.47 | $5.95 | 286,504 |
| 2019-03-26 | $6.05 | $6.43 | $6.04 | $6.38 | $5.87 | 275,711 |
| 2019-03-25 | $5.95 | $6.09 | $5.78 | $6.05 | $5.57 | 298,680 |
| 2019-03-22 | $6.20 | $6.27 | $5.93 | $5.99 | $5.51 | 201,446 |
| 2019-03-21 | $6.42 | $6.49 | $6.20 | $6.23 | $5.73 | 184,952 |
| 2019-03-20 | $6.39 | $6.52 | $6.25 | $6.44 | $5.92 | 270,009 |
| 2019-03-19 | $6.12 | $6.45 | $6.12 | $6.40 | $5.89 | 279,781 |
| 2019-03-18 | $6.20 | $6.43 | $5.98 | $6.07 | $5.58 | 487,232 |
| 2019-03-15 | $6.04 | $6.19 | $6.01 | $6.18 | $5.69 | 557,058 |
| 2019-03-14 | $5.55 | $6.25 | $5.53 | $6.02 | $5.54 | 910,635 |
| 2019-03-13 | $5.35 | $5.53 | $5.35 | $5.38 | $4.95 | 190,631 |
| 2019-03-12 | $5.28 | $5.38 | $5.28 | $5.30 | $4.88 | 112,427 |
| 2019-03-11 | $5.22 | $5.38 | $5.22 | $5.26 | $4.84 | 213,231 |
| 2019-03-08 | $5.12 | $5.32 | $5.12 | $5.18 | $4.77 | 127,859 |
| 2019-03-07 | $5.31 | $5.31 | $5.12 | $5.14 | $4.73 | 114,272 |
| 2019-03-06 | $5.22 | $5.40 | $5.19 | $5.27 | $4.85 | 261,050 |
| 2019-03-05 | $5.17 | $5.27 | $5.10 | $5.23 | $4.81 | 133,761 |
| 2019-03-04 | $5.20 | $5.28 | $5.02 | $5.14 | $4.73 | 156,651 |
| 2019-03-01 | $5.19 | $5.24 | $5.05 | $5.10 | $4.69 | 164,888 |
| 2019-02-28 | $5.27 | $5.30 | $5.14 | $5.14 | $4.73 | 288,362 |
| 2019-02-27 | $5.30 | $5.39 | $5.23 | $5.26 | $4.84 | 204,045 |
| 2019-02-26 | $5.30 | $5.40 | $5.27 | $5.35 | $4.92 | 110,120 |
| 2019-02-25 | $5.38 | $5.47 | $5.27 | $5.29 | $4.87 | 149,201 |
| 2019-02-22 | $5.44 | $5.50 | $5.30 | $5.37 | $4.94 | 134,634 |
| 2019-02-21 | $5.57 | $5.57 | $5.41 | $5.46 | $5.02 | 113,957 |
| 2019-02-20 | $5.65 | $5.70 | $5.54 | $5.55 | $5.11 | 111,247 |
| 2019-02-19 | $5.63 | $5.70 | $5.56 | $5.65 | $5.20 | 98,189 |
| 2019-02-15 | $5.52 | $5.75 | $5.49 | $5.62 | $5.17 | 146,667 |
| 2019-02-14 | $5.53 | $5.59 | $5.46 | $5.51 | $5.07 | 74,705 |
| 2019-02-13 | $5.64 | $5.67 | $5.53 | $5.53 | $5.09 | 70,911 |
| 2019-02-12 | $5.61 | $5.75 | $5.58 | $5.63 | $5.18 | 80,173 |
| 2019-02-11 | $5.53 | $5.61 | $5.52 | $5.60 | $5.15 | 261,728 |
| 2019-02-08 | $5.50 | $5.53 | $5.38 | $5.52 | $5.08 | 193,207 |
| 2019-02-07 | $5.59 | $5.63 | $5.48 | $5.55 | $5.11 | 225,815 |
| 2019-02-06 | $5.58 | $5.62 | $5.54 | $5.59 | $5.14 | 90,393 |
| 2019-02-05 | $5.58 | $5.65 | $5.47 | $5.56 | $5.12 | 62,161 |
| 2019-02-04 | $5.52 | $5.62 | $5.44 | $5.59 | $5.14 | 96,302 |
| 2019-02-01 | $5.62 | $5.68 | $5.43 | $5.51 | $5.07 | 124,331 |
| 2019-01-31 | $5.49 | $5.64 | $5.44 | $5.61 | $5.16 | 144,278 |
| 2019-01-30 | $5.48 | $5.57 | $5.45 | $5.48 | $5.04 | 107,720 |
| 2019-01-29 | $5.48 | $5.50 | $5.44 | $5.45 | $5.01 | 128,671 |
| 2019-01-28 | $5.52 | $5.55 | $5.44 | $5.47 | $5.03 | 97,407 |
| 2019-01-25 | $5.53 | $5.65 | $5.52 | $5.57 | $5.12 | 99,284 |
| 2019-01-24 | $5.40 | $5.50 | $5.33 | $5.48 | $5.04 | 116,729 |
| 2019-01-23 | $5.48 | $5.56 | $5.37 | $5.40 | $4.97 | 148,386 |
| 2019-01-22 | $5.77 | $5.77 | $5.45 | $5.46 | $5.02 | 207,732 |
| 2019-01-18 | $6.00 | $6.01 | $5.76 | $5.77 | $5.31 | 157,764 |
| 2019-01-17 | $5.94 | $6.05 | $5.88 | $6.01 | $5.53 | 223,516 |
| 2019-01-16 | $5.97 | $6.07 | $5.89 | $5.94 | $5.46 | 284,807 |
| 2019-01-15 | $6.03 | $6.03 | $5.79 | $5.95 | $5.47 | 232,900 |
| 2019-01-14 | $5.93 | $6.05 | $5.89 | $5.98 | $5.50 | 196,518 |
| 2019-01-11 | $5.99 | $6.04 | $5.91 | $5.93 | $5.46 | 226,604 |
| 2019-01-10 | $5.84 | $6.03 | $5.76 | $5.99 | $5.51 | 285,580 |
| 2019-01-09 | $5.93 | $6.01 | $5.82 | $5.87 | $5.40 | 115,359 |
| 2019-01-08 | $6.07 | $6.10 | $5.82 | $5.90 | $5.43 | 305,213 |
| 2019-01-07 | $5.68 | $6.10 | $5.62 | $6.03 | $5.55 | 362,672 |
| 2019-01-04 | $5.61 | $5.82 | $5.58 | $5.70 | $5.24 | 442,156 |
| 2019-01-03 | $5.05 | $5.63 | $5.05 | $5.59 | $5.14 | 584,429 |
| 2019-01-02 | $4.51 | $5.10 | $4.50 | $5.09 | $4.68 | 390,915 |
| 2018-12-31 | $4.54 | $4.78 | $4.45 | $4.54 | $4.18 | 1,549,940 |
| 2018-12-28 | $4.52 | $4.64 | $4.49 | $4.50 | $4.14 | 873,188 |
| 2018-12-27 | $4.81 | $4.84 | $4.55 | $4.57 | $4.16 | 643,990 |
| 2018-12-26 | $4.59 | $4.94 | $4.59 | $4.85 | $4.41 | 759,666 |
| 2018-12-24 | $4.75 | $4.79 | $4.58 | $4.58 | $4.17 | 416,251 |
| 2018-12-21 | $4.84 | $4.94 | $4.65 | $4.78 | $4.35 | 1,867,208 |
| 2018-12-20 | $5.20 | $5.20 | $4.79 | $4.84 | $4.40 | 525,465 |
| 2018-12-19 | $5.07 | $5.38 | $5.07 | $5.15 | $4.69 | 369,610 |
| 2018-12-18 | $5.13 | $5.28 | $5.09 | $5.09 | $4.63 | 327,480 |
| 2018-12-17 | $5.16 | $5.36 | $5.08 | $5.12 | $4.66 | 483,793 |
| 2018-12-14 | $5.34 | $5.42 | $5.21 | $5.21 | $4.74 | 355,565 |
| 2018-12-13 | $5.55 | $5.58 | $5.34 | $5.35 | $4.87 | 285,011 |
| 2018-12-12 | $5.60 | $5.65 | $5.41 | $5.53 | $5.03 | 378,614 |
| 2018-12-11 | $5.78 | $5.82 | $5.51 | $5.59 | $5.09 | 504,498 |
| 2018-12-10 | $5.78 | $5.79 | $5.57 | $5.71 | $5.20 | 367,357 |
| 2018-12-07 | $5.96 | $6.05 | $5.72 | $5.77 | $5.25 | 231,713 |
| 2018-12-06 | $5.88 | $5.99 | $5.82 | $5.96 | $5.42 | 240,440 |
| 2018-12-04 | $6.04 | $6.18 | $5.90 | $5.92 | $5.39 | 261,474 |
| 2018-12-03 | $6.19 | $6.28 | $6.02 | $6.03 | $5.49 | 181,718 |
| 2018-11-30 | $6.37 | $6.37 | $6.11 | $6.20 | $5.64 | 150,129 |
| 2018-11-29 | $6.31 | $6.50 | $6.26 | $6.36 | $5.79 | 139,182 |
| 2018-11-28 | $6.14 | $6.32 | $6.00 | $6.30 | $5.73 | 321,182 |
| 2018-11-27 | $6.13 | $6.28 | $6.08 | $6.13 | $5.58 | 271,674 |
| 2018-11-26 | $6.21 | $6.36 | $6.09 | $6.13 | $5.58 | 181,090 |
| 2018-11-23 | $6.12 | $6.36 | $6.10 | $6.22 | $5.66 | 108,341 |
| 2018-11-21 | $6.21 | $6.26 | $6.11 | $6.12 | $5.57 | 275,116 |
| 2018-11-20 | $6.60 | $6.67 | $6.19 | $6.22 | $5.66 | 230,675 |
| 2018-11-19 | $6.61 | $6.79 | $6.50 | $6.66 | $6.06 | 179,429 |
| 2018-11-16 | $6.64 | $6.72 | $6.51 | $6.61 | $6.01 | 227,612 |
| 2018-11-15 | $6.85 | $6.90 | $6.63 | $6.67 | $6.07 | 213,490 |
| 2018-11-14 | $7.32 | $7.37 | $6.89 | $6.90 | $6.28 | 177,416 |
| 2018-11-13 | $7.20 | $7.34 | $7.01 | $7.30 | $6.64 | 229,404 |
| 2018-11-12 | $7.44 | $7.61 | $7.26 | $7.47 | $6.80 | 139,177 |
| 2018-11-09 | $7.68 | $7.70 | $7.30 | $7.48 | $6.81 | 187,775 |
| 2018-11-08 | $7.55 | $7.85 | $7.55 | $7.74 | $7.04 | 201,763 |
| 2018-11-07 | $7.08 | $7.65 | $7.01 | $7.60 | $6.92 | 403,411 |
| 2018-11-06 | $6.86 | $7.05 | $6.81 | $7.05 | $6.41 | 200,219 |
| 2018-11-05 | $7.00 | $7.00 | $6.73 | $6.80 | $6.19 | 146,330 |
| 2018-11-02 | $6.93 | $7.01 | $6.80 | $7.00 | $6.37 | 188,099 |
| 2018-11-01 | $6.86 | $7.04 | $6.86 | $6.92 | $6.30 | 132,651 |
| 2018-10-31 | $6.98 | $6.99 | $6.82 | $6.85 | $6.23 | 153,193 |
| 2018-10-30 | $6.87 | $7.07 | $6.84 | $6.97 | $6.34 | 177,707 |
| 2018-10-29 | $6.88 | $7.02 | $6.84 | $6.89 | $6.27 | 135,795 |
| 2018-10-26 | $7.00 | $7.14 | $6.86 | $6.88 | $6.26 | 165,577 |
| 2018-10-25 | $6.82 | $7.20 | $6.80 | $7.12 | $6.48 | 381,856 |
| 2018-10-24 | $6.80 | $6.89 | $6.73 | $6.82 | $6.21 | 120,044 |
| 2018-10-23 | $6.73 | $6.84 | $6.67 | $6.81 | $6.20 | 161,979 |
| 2018-10-22 | $6.80 | $6.90 | $6.73 | $6.82 | $6.21 | 186,195 |
| 2018-10-19 | $6.73 | $6.88 | $6.72 | $6.81 | $6.20 | 249,457 |
| 2018-10-18 | $6.50 | $6.79 | $6.49 | $6.75 | $6.14 | 389,155 |
| 2018-10-17 | $6.30 | $6.49 | $6.26 | $6.47 | $5.89 | 146,026 |
| 2018-10-16 | $6.28 | $6.50 | $6.27 | $6.33 | $5.76 | 197,713 |
| 2018-10-15 | $6.07 | $6.37 | $6.07 | $6.27 | $5.71 | 236,030 |
| 2018-10-12 | $6.16 | $6.29 | $5.99 | $6.06 | $5.51 | 227,557 |
| 2018-10-11 | $6.00 | $6.32 | $6.00 | $6.09 | $5.54 | 235,439 |
| 2018-10-10 | $6.33 | $6.33 | $6.01 | $6.05 | $5.50 | 317,104 |
| 2018-10-09 | $6.41 | $6.58 | $6.31 | $6.33 | $5.76 | 255,458 |
| 2018-10-08 | $7.00 | $7.08 | $6.36 | $6.45 | $5.87 | 743,100 |
| 2018-10-05 | $6.89 | $7.02 | $6.82 | $6.98 | $6.35 | 637,673 |
| 2018-10-04 | $6.85 | $6.92 | $6.77 | $6.90 | $6.28 | 201,009 |
| 2018-10-03 | $6.76 | $6.89 | $6.75 | $6.86 | $6.24 | 232,102 |
| 2018-10-02 | $6.61 | $6.80 | $6.59 | $6.78 | $6.17 | 264,128 |
| 2018-10-01 | $6.68 | $6.76 | $6.59 | $6.62 | $6.02 | 244,370 |
| 2018-09-28 | $6.63 | $6.72 | $6.51 | $6.70 | $6.10 | 280,543 |
| 2018-09-27 | $6.64 | $6.82 | $6.61 | $6.70 | $6.05 | 219,785 |
| 2018-09-26 | $6.72 | $6.90 | $6.62 | $6.67 | $6.02 | 450,146 |
| 2018-09-25 | $6.73 | $6.86 | $6.70 | $6.71 | $6.06 | 242,583 |
| 2018-09-24 | $6.61 | $6.75 | $6.53 | $6.74 | $6.09 | 229,209 |
| 2018-09-21 | $6.69 | $6.73 | $6.51 | $6.59 | $5.95 | 1,247,938 |
| 2018-09-20 | $6.80 | $6.82 | $6.66 | $6.68 | $6.03 | 178,299 |
| 2018-09-19 | $6.72 | $6.86 | $6.71 | $6.80 | $6.14 | 150,463 |
| 2018-09-18 | $6.87 | $6.87 | $6.70 | $6.75 | $6.10 | 147,744 |
| 2018-09-17 | $6.56 | $6.91 | $6.42 | $6.88 | $6.21 | 255,345 |
| 2018-09-14 | $6.70 | $6.79 | $6.56 | $6.56 | $5.92 | 155,323 |
| 2018-09-13 | $6.99 | $7.06 | $6.69 | $6.74 | $6.09 | 207,997 |
| 2018-09-12 | $6.57 | $7.00 | $6.57 | $6.97 | $6.30 | 450,875 |
| 2018-09-11 | $6.53 | $6.63 | $6.52 | $6.60 | $5.96 | 180,597 |
| 2018-09-10 | $6.68 | $6.68 | $6.53 | $6.56 | $5.92 | 151,453 |
| 2018-09-07 | $6.68 | $6.71 | $6.54 | $6.67 | $6.02 | 711,438 |
| 2018-09-06 | $6.79 | $6.82 | $6.61 | $6.73 | $6.08 | 311,503 |
| 2018-09-05 | $6.89 | $6.95 | $6.79 | $6.79 | $6.13 | 371,663 |
| 2018-09-04 | $7.05 | $7.08 | $6.82 | $6.91 | $6.24 | 157,793 |
| 2018-08-31 | $6.99 | $7.12 | $6.98 | $7.06 | $6.38 | 287,630 |
| 2018-08-30 | $7.03 | $7.08 | $6.97 | $6.99 | $6.31 | 234,906 |
| 2018-08-29 | $7.04 | $7.14 | $6.91 | $7.04 | $6.36 | 393,403 |
| 2018-08-28 | $7.00 | $7.01 | $6.90 | $7.01 | $6.33 | 213,083 |
| 2018-08-27 | $6.77 | $6.95 | $6.71 | $6.92 | $6.25 | 278,491 |
| 2018-08-24 | $6.65 | $6.81 | $6.65 | $6.77 | $6.11 | 136,371 |
| 2018-08-23 | $6.72 | $6.78 | $6.64 | $6.67 | $6.02 | 141,359 |
| 2018-08-22 | $6.92 | $6.92 | $6.70 | $6.74 | $6.09 | 182,743 |
| 2018-08-21 | $6.76 | $6.93 | $6.72 | $6.75 | $6.10 | 159,144 |
| 2018-08-20 | $7.07 | $7.08 | $6.74 | $6.79 | $6.13 | 319,009 |
| 2018-08-17 | $6.92 | $7.06 | $6.83 | $7.03 | $6.35 | 229,836 |
| 2018-08-16 | $6.85 | $6.98 | $6.75 | $6.97 | $6.30 | 294,001 |
| 2018-08-15 | $6.80 | $6.96 | $6.59 | $6.94 | $6.27 | 487,638 |
| 2018-08-14 | $6.57 | $6.73 | $6.45 | $6.54 | $5.91 | 311,101 |
| 2018-08-13 | $6.63 | $6.63 | $6.19 | $6.55 | $5.92 | 560,716 |
| 2018-08-10 | $6.42 | $6.65 | $6.42 | $6.62 | $5.98 | 502,678 |
| 2018-08-09 | $5.90 | $6.64 | $5.90 | $6.42 | $5.80 | 969,068 |
| 2018-08-08 | $6.85 | $6.85 | $6.56 | $6.63 | $5.99 | 252,531 |
| 2018-08-07 | $6.71 | $6.85 | $6.61 | $6.81 | $6.15 | 146,726 |
| 2018-08-06 | $6.71 | $6.77 | $6.56 | $6.64 | $6.00 | 162,492 |
| 2018-08-03 | $6.65 | $6.79 | $6.64 | $6.72 | $6.07 | 191,986 |
| 2018-08-02 | $6.67 | $6.80 | $6.65 | $6.71 | $6.06 | 190,774 |
| 2018-08-01 | $6.76 | $6.79 | $6.55 | $6.67 | $6.02 | 209,232 |
| 2018-07-31 | $6.59 | $6.88 | $6.59 | $6.74 | $6.09 | 357,216 |
| 2018-07-30 | $6.68 | $6.73 | $6.53 | $6.62 | $5.98 | 296,551 |
| 2018-07-27 | $6.78 | $6.81 | $6.49 | $6.53 | $5.90 | 389,372 |
| 2018-07-26 | $6.75 | $6.87 | $6.65 | $6.78 | $6.12 | 483,004 |
| 2018-07-25 | $6.45 | $6.59 | $6.39 | $6.54 | $5.91 | 212,868 |
| 2018-07-24 | $6.62 | $6.63 | $6.29 | $6.45 | $5.83 | 428,365 |
| 2018-07-23 | $6.48 | $6.75 | $6.45 | $6.57 | $5.93 | 472,478 |
| 2018-07-20 | $6.60 | $6.65 | $6.37 | $6.50 | $5.87 | 500,162 |
| 2018-07-19 | $6.60 | $6.75 | $6.50 | $6.61 | $5.97 | 613,948 |
| 2018-07-18 | $6.47 | $6.61 | $6.25 | $6.56 | $5.92 | 758,007 |
| 2018-07-17 | $6.75 | $6.75 | $6.11 | $6.24 | $5.64 | 1,318,289 |
| 2018-07-16 | $6.27 | $6.45 | $6.06 | $6.10 | $5.51 | 596,652 |
| 2018-07-13 | $6.21 | $6.35 | $5.95 | $6.24 | $5.64 | 874,509 |
| 2018-07-12 | $6.23 | $6.58 | $6.02 | $6.24 | $5.64 | 4,217,825 |
| 2018-07-11 | $8.26 | $8.26 | $5.15 | $5.28 | $4.77 | 7,347,391 |
| 2018-07-10 | $8.71 | $8.73 | $8.51 | $8.65 | $7.81 | 234,163 |
| 2018-07-09 | $8.87 | $8.89 | $8.58 | $8.73 | $7.88 | 231,145 |
| 2018-07-06 | $8.90 | $8.97 | $8.79 | $8.87 | $8.01 | 139,971 |
| 2018-07-05 | $8.83 | $8.91 | $8.69 | $8.90 | $8.04 | 175,793 |
| 2018-07-03 | $8.67 | $8.95 | $8.65 | $8.81 | $7.96 | 114,722 |
| 2018-07-02 | $8.80 | $8.82 | $8.58 | $8.67 | $7.83 | 161,637 |
| 2018-06-29 | $8.84 | $8.91 | $8.65 | $8.80 | $7.95 | 259,770 |
| 2018-06-28 | $9.07 | $9.10 | $8.96 | $8.98 | $7.99 | 185,522 |
| 2018-06-27 | $9.16 | $9.18 | $9.05 | $9.11 | $8.11 | 101,859 |
| 2018-06-26 | $9.06 | $9.16 | $8.94 | $9.16 | $8.15 | 280,579 |
| 2018-06-25 | $9.07 | $9.12 | $8.97 | $9.02 | $8.03 | 180,941 |
| 2018-06-22 | $9.11 | $9.11 | $8.97 | $9.08 | $8.08 | 332,641 |
| 2018-06-21 | $9.08 | $9.19 | $9.05 | $9.07 | $8.07 | 199,831 |
| 2018-06-20 | $9.01 | $9.12 | $8.94 | $9.12 | $8.12 | 407,292 |
| 2018-06-19 | $8.95 | $9.02 | $8.85 | $9.02 | $8.03 | 351,042 |
| 2018-06-18 | $8.95 | $9.00 | $8.92 | $9.00 | $8.01 | 193,173 |
| 2018-06-15 | $8.97 | $8.99 | $8.91 | $8.95 | $7.97 | 252,795 |
| 2018-06-14 | $8.88 | $8.99 | $8.86 | $8.99 | $8.00 | 165,965 |
| 2018-06-13 | $8.96 | $8.96 | $8.84 | $8.88 | $7.91 | 174,243 |
| 2018-06-12 | $8.68 | $8.98 | $8.66 | $8.94 | $7.96 | 515,426 |
| 2018-06-11 | $8.69 | $8.73 | $8.64 | $8.72 | $7.76 | 136,333 |
| 2018-06-08 | $8.73 | $8.76 | $8.65 | $8.70 | $7.75 | 179,983 |
| 2018-06-07 | $8.69 | $8.73 | $8.54 | $8.71 | $7.75 | 155,765 |
| 2018-06-06 | $8.64 | $8.69 | $8.50 | $8.68 | $7.73 | 159,415 |
| 2018-06-05 | $8.48 | $8.64 | $8.47 | $8.64 | $7.69 | 209,715 |
| 2018-06-04 | $8.53 | $8.64 | $8.40 | $8.51 | $7.58 | 186,490 |
| 2018-06-01 | $8.55 | $8.59 | $8.41 | $8.54 | $7.60 | 241,963 |
| 2018-05-31 | $8.51 | $8.54 | $8.41 | $8.51 | $7.58 | 266,477 |
| 2018-05-30 | $8.57 | $8.64 | $8.42 | $8.50 | $7.57 | 229,832 |
| 2018-05-29 | $8.39 | $8.70 | $8.33 | $8.54 | $7.60 | 315,233 |
| 2018-05-25 | $8.35 | $8.42 | $8.34 | $8.41 | $7.49 | 83,191 |
| 2018-05-24 | $8.30 | $8.40 | $8.28 | $8.40 | $7.48 | 191,134 |
| 2018-05-23 | $8.39 | $8.44 | $8.24 | $8.27 | $7.36 | 149,785 |
| 2018-05-22 | $8.33 | $8.38 | $8.25 | $8.37 | $7.45 | 266,756 |
| 2018-05-21 | $8.19 | $8.48 | $8.12 | $8.32 | $7.41 | 265,449 |
| 2018-05-18 | $8.12 | $8.23 | $8.05 | $8.21 | $7.31 | 280,226 |
| 2018-05-17 | $7.86 | $8.10 | $7.86 | $8.09 | $7.20 | 215,255 |
| 2018-05-16 | $7.89 | $8.00 | $7.84 | $7.86 | $7.00 | 149,792 |
| 2018-05-15 | $7.70 | $7.95 | $7.65 | $7.82 | $6.96 | 309,483 |
| 2018-05-14 | $8.10 | $8.10 | $7.70 | $7.71 | $6.86 | 290,752 |
| 2018-05-11 | $8.00 | $8.18 | $8.00 | $8.12 | $7.23 | 171,862 |
| 2018-05-10 | $7.80 | $8.09 | $7.68 | $8.04 | $7.16 | 368,620 |
| 2018-05-09 | $7.64 | $7.73 | $7.58 | $7.64 | $6.80 | 109,927 |
| 2018-05-08 | $7.58 | $7.69 | $7.53 | $7.64 | $6.80 | 196,988 |
| 2018-05-07 | $7.41 | $7.65 | $7.41 | $7.59 | $6.76 | 178,002 |
| 2018-05-04 | $7.44 | $7.57 | $7.39 | $7.40 | $6.59 | 153,160 |
| 2018-05-03 | $7.55 | $7.59 | $7.38 | $7.40 | $6.59 | 153,929 |
| 2018-05-02 | $7.54 | $7.58 | $7.43 | $7.52 | $6.69 | 130,393 |
| 2018-05-01 | $7.59 | $7.66 | $7.46 | $7.54 | $6.71 | 190,966 |
| 2018-04-30 | $7.55 | $7.74 | $7.52 | $7.62 | $6.78 | 226,636 |
| 2018-04-27 | $7.63 | $7.68 | $7.53 | $7.55 | $6.72 | 167,001 |
| 2018-04-26 | $7.76 | $7.76 | $7.60 | $7.62 | $6.78 | 140,223 |
| 2018-04-25 | $7.52 | $7.77 | $7.34 | $7.76 | $6.91 | 365,353 |
| 2018-04-24 | $7.68 | $7.72 | $7.50 | $7.53 | $6.70 | 315,670 |
| 2018-04-23 | $7.83 | $7.86 | $7.60 | $7.69 | $6.85 | 310,607 |
| 2018-04-20 | $8.05 | $8.05 | $7.85 | $7.85 | $6.99 | 219,015 |
| 2018-04-19 | $8.08 | $8.21 | $8.02 | $8.10 | $7.21 | 159,526 |
| 2018-04-18 | $8.12 | $8.21 | $8.08 | $8.12 | $7.23 | 277,277 |
| 2018-04-17 | $8.05 | $8.14 | $7.98 | $8.06 | $7.18 | 237,724 |
| 2018-04-16 | $8.04 | $8.06 | $7.92 | $7.99 | $7.11 | 282,950 |
| 2018-04-13 | $8.06 | $8.08 | $7.98 | $8.04 | $7.16 | 237,992 |
| 2018-04-12 | $8.19 | $8.23 | $8.01 | $8.04 | $7.16 | 110,996 |
| 2018-04-11 | $8.15 | $8.25 | $8.10 | $8.15 | $7.26 | 149,432 |
| 2018-04-10 | $8.25 | $8.26 | $8.16 | $8.18 | $7.28 | 200,791 |
| 2018-04-09 | $8.15 | $8.24 | $8.03 | $8.22 | $7.32 | 282,626 |
| 2018-04-06 | $8.27 | $8.41 | $8.19 | $8.22 | $7.32 | 133,484 |
| 2018-04-05 | $8.24 | $8.32 | $8.18 | $8.27 | $7.36 | 209,569 |
| 2018-04-04 | $8.08 | $8.32 | $8.06 | $8.26 | $7.35 | 206,043 |
| 2018-04-03 | $8.08 | $8.27 | $8.04 | $8.15 | $7.26 | 236,835 |
| 2018-04-02 | $8.40 | $8.48 | $8.01 | $8.03 | $7.15 | 259,535 |
| 2018-03-29 | $8.44 | $8.48 | $8.28 | $8.35 | $7.43 | 253,218 |
| 2018-03-28 | $8.37 | $8.58 | $8.36 | $8.55 | $7.50 | 280,183 |
| 2018-03-27 | $8.30 | $8.48 | $8.14 | $8.36 | $7.33 | 261,085 |
| 2018-03-26 | $8.29 | $8.30 | $8.12 | $8.28 | $7.26 | 249,364 |
| 2018-03-23 | $8.43 | $8.46 | $8.25 | $8.25 | $7.23 | 204,253 |
| 2018-03-22 | $8.25 | $8.49 | $8.25 | $8.43 | $7.39 | 303,655 |
| 2018-03-21 | $8.39 | $8.57 | $8.28 | $8.31 | $7.29 | 363,103 |
| 2018-03-20 | $8.54 | $8.55 | $8.29 | $8.40 | $7.37 | 336,445 |
| 2018-03-19 | $8.42 | $8.56 | $8.28 | $8.53 | $7.48 | 349,270 |
| 2018-03-16 | $8.25 | $8.51 | $8.21 | $8.44 | $7.40 | 559,745 |
| 2018-03-15 | $8.45 | $8.51 | $8.34 | $8.44 | $7.40 | 192,122 |
| 2018-03-14 | $8.36 | $8.47 | $8.34 | $8.42 | $7.38 | 212,737 |
| 2018-03-13 | $8.45 | $8.60 | $8.31 | $8.34 | $7.31 | 301,033 |
| 2018-03-12 | $8.57 | $8.62 | $8.49 | $8.58 | $7.52 | 193,929 |
| 2018-03-09 | $8.36 | $8.63 | $8.24 | $8.61 | $7.55 | 345,188 |
| 2018-03-08 | $8.30 | $8.33 | $8.21 | $8.27 | $7.25 | 292,257 |
| 2018-03-07 | $8.05 | $8.39 | $8.05 | $8.26 | $7.24 | 490,817 |
| 2018-03-06 | $7.74 | $8.11 | $7.69 | $8.08 | $7.09 | 465,340 |
| 2018-03-05 | $7.94 | $8.10 | $7.75 | $7.75 | $6.80 | 458,598 |
| 2018-03-02 | $7.72 | $7.98 | $7.64 | $7.98 | $7.00 | 409,337 |
| 2018-03-01 | $7.50 | $7.72 | $7.50 | $7.71 | $6.76 | 300,999 |
| 2018-02-28 | $7.67 | $7.73 | $7.52 | $7.52 | $6.59 | 297,324 |
| 2018-02-27 | $7.60 | $7.69 | $7.54 | $7.67 | $6.73 | 295,525 |
| 2018-02-26 | $7.54 | $7.66 | $7.51 | $7.58 | $6.65 | 328,858 |
| 2018-02-23 | $7.34 | $7.58 | $7.33 | $7.51 | $6.59 | 187,366 |
| 2018-02-22 | $7.31 | $7.42 | $7.27 | $7.36 | $6.45 | 205,493 |
| 2018-02-21 | $7.42 | $7.48 | $7.29 | $7.29 | $6.39 | 265,827 |
| 2018-02-20 | $7.46 | $7.51 | $7.36 | $7.38 | $6.47 | 265,040 |
| 2018-02-16 | $7.32 | $7.49 | $7.32 | $7.46 | $6.54 | 236,583 |
| 2018-02-15 | $7.23 | $7.41 | $7.21 | $7.32 | $6.42 | 267,991 |
| 2018-02-14 | $7.29 | $7.40 | $7.15 | $7.23 | $6.34 | 568,873 |
| 2018-02-13 | $7.44 | $7.49 | $7.27 | $7.32 | $6.42 | 351,079 |
| 2018-02-12 | $7.61 | $7.62 | $7.30 | $7.44 | $6.52 | 560,349 |
| 2018-02-09 | $7.38 | $7.63 | $7.27 | $7.59 | $6.66 | 627,919 |
| 2018-02-08 | $7.41 | $7.43 | $7.29 | $7.31 | $6.41 | 309,485 |
| 2018-02-07 | $7.43 | $7.48 | $7.40 | $7.41 | $6.50 | 368,558 |
| 2018-02-06 | $7.57 | $7.77 | $7.38 | $7.42 | $6.51 | 785,391 |
| 2018-02-05 | $8.00 | $8.00 | $7.63 | $7.65 | $6.71 | 423,861 |
| 2018-02-02 | $8.03 | $8.06 | $7.95 | $8.01 | $7.02 | 434,355 |
| 2018-02-01 | $8.15 | $8.15 | $8.03 | $8.05 | $7.06 | 310,696 |
| 2018-01-31 | $8.11 | $8.19 | $8.10 | $8.15 | $7.15 | 234,413 |
| 2018-01-30 | $8.20 | $8.20 | $8.08 | $8.10 | $7.10 | 214,045 |
| 2018-01-29 | $8.26 | $8.31 | $8.15 | $8.21 | $7.20 | 384,055 |
| 2018-01-26 | $8.39 | $8.41 | $8.23 | $8.26 | $7.24 | 219,943 |
| 2018-01-25 | $8.40 | $8.40 | $8.27 | $8.37 | $7.34 | 196,289 |
| 2018-01-24 | $8.50 | $8.50 | $8.39 | $8.40 | $7.37 | 185,911 |
| 2018-01-23 | $8.46 | $8.52 | $8.36 | $8.52 | $7.47 | 240,018 |
| 2018-01-22 | $8.35 | $8.47 | $8.27 | $8.40 | $7.37 | 332,773 |
| 2018-01-19 | $8.35 | $8.38 | $8.31 | $8.34 | $7.31 | 282,261 |
| 2018-01-18 | $8.43 | $8.45 | $8.34 | $8.38 | $7.35 | 300,896 |
| 2018-01-17 | $8.56 | $8.59 | $8.43 | $8.46 | $7.42 | 334,643 |
| 2018-01-16 | $8.77 | $8.79 | $8.57 | $8.58 | $7.52 | 282,967 |
| 2018-01-12 | $8.78 | $8.80 | $8.65 | $8.67 | $7.60 | 184,455 |
| 2018-01-11 | $8.65 | $8.80 | $8.61 | $8.73 | $7.66 | 151,387 |
| 2018-01-10 | $8.68 | $8.70 | $8.55 | $8.65 | $7.59 | 242,229 |
| 2018-01-09 | $8.78 | $8.81 | $8.65 | $8.68 | $7.61 | 153,288 |
| 2018-01-08 | $8.63 | $8.90 | $8.56 | $8.79 | $7.71 | 295,582 |
| 2018-01-05 | $8.71 | $8.74 | $8.52 | $8.63 | $7.57 | 256,374 |
| 2018-01-04 | $8.76 | $8.82 | $8.67 | $8.74 | $7.66 | 208,452 |
| 2018-01-03 | $8.75 | $8.80 | $8.65 | $8.74 | $7.66 | 256,847 |
| 2018-01-02 | $8.67 | $8.81 | $8.55 | $8.74 | $7.66 | 232,475 |
| 2017-12-29 | $8.79 | $8.83 | $8.58 | $8.68 | $7.61 | 414,029 |
| 2017-12-28 | $8.82 | $8.91 | $8.76 | $8.83 | $7.63 | 258,165 |
| 2017-12-27 | $8.89 | $8.97 | $8.75 | $8.82 | $7.62 | 238,773 |
| 2017-12-26 | $8.89 | $9.00 | $8.88 | $8.92 | $7.71 | 192,854 |
| 2017-12-22 | $8.91 | $8.95 | $8.83 | $8.89 | $7.68 | 203,060 |
| 2017-12-21 | $8.98 | $9.00 | $8.80 | $8.90 | $7.69 | 349,362 |
| 2017-12-20 | $9.10 | $9.15 | $8.95 | $9.02 | $7.80 | 233,102 |
| 2017-12-19 | $9.36 | $9.48 | $9.09 | $9.10 | $7.86 | 305,731 |
| 2017-12-18 | $9.48 | $9.68 | $9.28 | $9.33 | $8.06 | 377,792 |
| 2017-12-15 | $9.13 | $9.52 | $9.13 | $9.52 | $8.23 | 2,578,739 |
| 2017-12-14 | $9.06 | $9.17 | $8.99 | $9.13 | $7.89 | 359,289 |
| 2017-12-13 | $9.07 | $9.22 | $9.06 | $9.07 | $7.84 | 356,612 |
| 2017-12-12 | $9.00 | $9.16 | $8.97 | $9.10 | $7.86 | 278,520 |
| 2017-12-11 | $8.88 | $9.19 | $8.88 | $8.99 | $7.77 | 439,814 |
| 2017-12-08 | $8.84 | $8.95 | $8.79 | $8.87 | $7.67 | 170,427 |
| 2017-12-07 | $8.86 | $9.01 | $8.75 | $8.84 | $7.64 | 157,093 |
| 2017-12-06 | $8.94 | $8.95 | $8.86 | $8.86 | $7.66 | 178,342 |
| 2017-12-05 | $9.05 | $9.08 | $8.91 | $8.93 | $7.72 | 207,574 |
| 2017-12-04 | $9.02 | $9.19 | $9.02 | $9.07 | $7.84 | 299,901 |
| 2017-12-01 | $9.02 | $9.12 | $8.91 | $9.00 | $7.78 | 239,620 |
| 2017-11-30 | $9.03 | $9.06 | $8.91 | $8.95 | $7.73 | 300,956 |
| 2017-11-29 | $9.15 | $9.20 | $9.07 | $9.07 | $7.84 | 233,808 |
| 2017-11-28 | $9.17 | $9.19 | $9.10 | $9.15 | $7.91 | 172,455 |
| 2017-11-27 | $9.20 | $9.30 | $9.10 | $9.12 | $7.88 | 178,372 |
| 2017-11-24 | $9.20 | $9.27 | $9.19 | $9.24 | $7.99 | 96,832 |
| 2017-11-22 | $9.20 | $9.27 | $9.10 | $9.19 | $7.94 | 207,658 |
| 2017-11-21 | $9.12 | $9.23 | $9.06 | $9.22 | $7.97 | 227,243 |
| 2017-11-20 | $9.04 | $9.16 | $8.98 | $9.11 | $7.87 | 235,166 |
| 2017-11-17 | $9.10 | $9.10 | $8.98 | $9.01 | $7.79 | 201,177 |
| 2017-11-16 | $9.06 | $9.21 | $9.06 | $9.13 | $7.89 | 176,658 |
| 2017-11-15 | $8.91 | $9.10 | $8.90 | $9.07 | $7.84 | 330,177 |
| 2017-11-14 | $8.98 | $9.08 | $8.92 | $8.94 | $7.73 | 230,636 |
| 2017-11-13 | $9.08 | $9.08 | $8.98 | $9.02 | $7.80 | 175,428 |
| 2017-11-10 | $8.95 | $9.15 | $8.95 | $9.00 | $7.78 | 234,360 |
| 2017-11-09 | $8.50 | $8.99 | $8.50 | $8.95 | $7.73 | 256,993 |
| 2017-11-08 | $8.60 | $8.69 | $8.51 | $8.60 | $7.43 | 184,641 |
| 2017-11-07 | $8.62 | $8.71 | $8.50 | $8.60 | $7.43 | 172,636 |
| 2017-11-06 | $8.50 | $8.65 | $8.50 | $8.64 | $7.47 | 133,951 |
| 2017-11-03 | $8.53 | $8.62 | $8.48 | $8.55 | $7.39 | 135,374 |
| 2017-11-02 | $8.37 | $8.59 | $8.32 | $8.58 | $7.41 | 127,175 |
| 2017-11-01 | $8.40 | $8.60 | $8.35 | $8.42 | $7.28 | 201,454 |
| 2017-10-31 | $8.32 | $8.44 | $8.25 | $8.35 | $7.22 | 198,335 |
| 2017-10-30 | $8.50 | $8.56 | $8.27 | $8.31 | $7.18 | 246,378 |
| 2017-10-27 | $8.56 | $8.63 | $8.45 | $8.51 | $7.35 | 197,356 |
| 2017-10-26 | $8.86 | $8.86 | $8.53 | $8.54 | $7.38 | 191,292 |
| 2017-10-25 | $9.08 | $9.10 | $8.80 | $8.80 | $7.60 | 172,146 |
| 2017-10-24 | $9.15 | $9.16 | $9.03 | $9.10 | $7.86 | 109,910 |
| 2017-10-23 | $9.10 | $9.12 | $9.02 | $9.11 | $7.87 | 162,286 |
| 2017-10-20 | $9.05 | $9.12 | $9.01 | $9.08 | $7.85 | 142,931 |
| 2017-10-19 | $9.04 | $9.12 | $9.04 | $9.07 | $7.84 | 107,567 |
| 2017-10-18 | $9.00 | $9.10 | $9.00 | $9.10 | $7.86 | 130,012 |
| 2017-10-17 | $8.98 | $9.08 | $8.98 | $9.01 | $7.79 | 128,371 |
| 2017-10-16 | $9.10 | $9.10 | $8.97 | $8.98 | $7.76 | 145,051 |
| 2017-10-13 | $9.24 | $9.25 | $9.07 | $9.10 | $7.86 | 195,501 |
| 2017-10-12 | $9.08 | $9.27 | $9.05 | $9.18 | $7.93 | 135,418 |
| 2017-10-11 | $9.03 | $9.12 | $9.03 | $9.10 | $7.86 | 243,881 |
| 2017-10-10 | $9.06 | $9.10 | $8.96 | $9.04 | $7.81 | 151,039 |
| 2017-10-09 | $9.10 | $9.10 | $8.97 | $9.01 | $7.79 | 143,715 |
| 2017-10-06 | $9.18 | $9.21 | $9.09 | $9.10 | $7.86 | 163,615 |
| 2017-10-05 | $9.25 | $9.29 | $9.20 | $9.22 | $7.97 | 149,438 |
| 2017-10-04 | $9.23 | $9.30 | $9.13 | $9.22 | $7.97 | 186,766 |
| 2017-10-03 | $9.18 | $9.32 | $9.15 | $9.26 | $8.00 | 305,937 |
| 2017-10-02 | $9.04 | $9.20 | $9.04 | $9.18 | $7.93 | 199,296 |
| 2017-09-29 | $8.87 | $9.08 | $8.87 | $9.04 | $7.81 | 257,205 |
| 2017-09-28 | $9.02 | $9.10 | $8.98 | $9.03 | $7.70 | 342,762 |
| 2017-09-27 | $9.03 | $9.10 | $8.98 | $9.06 | $7.72 | 293,872 |
| 2017-09-26 | $8.90 | $9.13 | $8.83 | $8.99 | $7.66 | 332,652 |
| 2017-09-25 | $8.71 | $8.92 | $8.63 | $8.90 | $7.58 | 218,184 |
| 2017-09-22 | $8.50 | $8.78 | $8.50 | $8.73 | $7.44 | 191,924 |
| 2017-09-21 | $8.61 | $8.67 | $8.50 | $8.51 | $7.25 | 170,326 |
| 2017-09-20 | $8.66 | $8.73 | $8.53 | $8.64 | $7.36 | 317,565 |
| 2017-09-19 | $8.90 | $8.92 | $8.60 | $8.66 | $7.38 | 379,494 |
| 2017-09-18 | $9.11 | $9.14 | $8.88 | $8.90 | $7.58 | 234,397 |
| 2017-09-15 | $9.05 | $9.15 | $8.98 | $9.06 | $7.72 | 399,212 |
| 2017-09-14 | $9.05 | $9.15 | $9.02 | $9.03 | $7.70 | 177,085 |
| 2017-09-13 | $9.04 | $9.12 | $8.96 | $9.05 | $7.71 | 169,963 |
| 2017-09-12 | $9.00 | $9.06 | $8.90 | $9.02 | $7.69 | 131,572 |
| 2017-09-11 | $9.11 | $9.15 | $8.90 | $8.94 | $7.62 | 195,957 |
| 2017-09-08 | $9.11 | $9.11 | $9.00 | $9.02 | $7.69 | 171,237 |
| 2017-09-07 | $9.02 | $9.18 | $9.01 | $9.11 | $7.76 | 217,743 |
| 2017-09-06 | $8.94 | $9.12 | $8.90 | $9.05 | $7.71 | 248,999 |
| 2017-09-05 | $9.01 | $9.07 | $8.88 | $8.90 | $7.58 | 262,684 |
| 2017-09-01 | $8.95 | $9.00 | $8.87 | $8.95 | $7.63 | 267,988 |
| 2017-08-31 | $8.95 | $8.98 | $8.85 | $8.86 | $7.55 | 258,804 |
| 2017-08-30 | $8.92 | $9.04 | $8.86 | $8.92 | $7.60 | 340,365 |
| 2017-08-29 | $8.90 | $8.95 | $8.80 | $8.87 | $7.56 | 319,837 |
| 2017-08-28 | $8.60 | $8.91 | $8.57 | $8.86 | $7.55 | 387,577 |
| 2017-08-25 | $8.61 | $8.64 | $8.54 | $8.63 | $7.35 | 101,344 |
| 2017-08-24 | $8.56 | $8.70 | $8.51 | $8.59 | $7.32 | 200,471 |
| 2017-08-23 | $8.36 | $8.60 | $8.33 | $8.56 | $7.29 | 185,885 |
| 2017-08-22 | $8.32 | $8.45 | $8.27 | $8.39 | $7.15 | 192,004 |
| 2017-08-21 | $8.22 | $8.31 | $8.06 | $8.30 | $7.07 | 270,402 |
| 2017-08-18 | $8.35 | $8.60 | $8.21 | $8.23 | $7.01 | 492,574 |
| 2017-08-17 | $8.65 | $8.65 | $8.35 | $8.38 | $7.14 | 340,358 |
| 2017-08-16 | $8.70 | $8.74 | $8.55 | $8.63 | $7.35 | 226,284 |
| 2017-08-15 | $8.85 | $8.90 | $8.58 | $8.64 | $7.36 | 358,859 |
| 2017-08-14 | $8.79 | $8.95 | $8.75 | $8.93 | $7.61 | 204,256 |
| 2017-08-11 | $8.68 | $8.84 | $8.68 | $8.79 | $7.49 | 279,036 |
| 2017-08-10 | $8.75 | $8.85 | $8.73 | $8.78 | $7.48 | 185,032 |
| 2017-08-09 | $8.77 | $8.80 | $8.70 | $8.74 | $7.45 | 151,789 |
| 2017-08-08 | $8.81 | $8.88 | $8.76 | $8.78 | $7.48 | 183,707 |
| 2017-08-07 | $8.89 | $8.95 | $8.80 | $8.85 | $7.54 | 122,574 |
| 2017-08-04 | $8.80 | $8.92 | $8.77 | $8.88 | $7.57 | 140,914 |
| 2017-08-03 | $8.81 | $8.86 | $8.75 | $8.79 | $7.49 | 157,294 |
| 2017-08-02 | $8.87 | $8.87 | $8.76 | $8.81 | $7.51 | 185,013 |
| 2017-08-01 | $8.93 | $8.94 | $8.74 | $8.87 | $7.56 | 230,069 |
| 2017-07-31 | $9.03 | $9.08 | $8.77 | $8.93 | $7.61 | 311,886 |
| 2017-07-28 | $9.01 | $9.09 | $8.95 | $9.03 | $7.70 | 133,685 |
| 2017-07-27 | $9.13 | $9.18 | $8.99 | $9.02 | $7.69 | 288,398 |
| 2017-07-26 | $9.30 | $9.37 | $9.08 | $9.10 | $7.75 | 214,752 |
| 2017-07-25 | $9.11 | $9.40 | $9.11 | $9.30 | $7.93 | 292,813 |
| 2017-07-24 | $9.39 | $9.40 | $8.97 | $9.06 | $7.72 | 499,982 |
| 2017-07-21 | $9.32 | $9.58 | $9.32 | $9.53 | $8.12 | 401,883 |
| 2017-07-20 | $9.15 | $9.48 | $9.08 | $9.22 | $7.86 | 571,121 |
| 2017-07-19 | $8.64 | $8.73 | $8.55 | $8.70 | $7.41 | 400,137 |
| 2017-07-18 | $8.82 | $8.90 | $8.61 | $8.64 | $7.36 | 394,145 |
| 2017-07-17 | $8.98 | $9.07 | $8.89 | $8.96 | $7.64 | 185,037 |
| 2017-07-14 | $8.82 | $9.01 | $8.81 | $8.94 | $7.62 | 298,867 |
| 2017-07-13 | $8.78 | $8.81 | $8.67 | $8.74 | $7.45 | 215,592 |
| 2017-07-12 | $8.77 | $8.88 | $8.72 | $8.78 | $7.48 | 163,627 |
| 2017-07-11 | $8.66 | $8.76 | $8.57 | $8.73 | $7.44 | 229,128 |
| 2017-07-10 | $8.74 | $8.79 | $8.62 | $8.63 | $7.35 | 300,348 |
| 2017-07-07 | $8.80 | $8.85 | $8.73 | $8.75 | $7.46 | 164,711 |
| 2017-07-06 | $8.79 | $8.88 | $8.73 | $8.81 | $7.51 | 356,629 |
| 2017-07-05 | $9.10 | $9.12 | $8.75 | $8.84 | $7.53 | 386,252 |
| 2017-07-03 | $9.01 | $9.09 | $8.94 | $9.07 | $7.73 | 134,669 |
| 2017-06-30 | $8.91 | $8.99 | $8.73 | $8.94 | $7.62 | 533,586 |
| 2017-06-29 | $8.92 | $8.97 | $8.76 | $8.88 | $7.57 | 311,084 |
| 2017-06-28 | $8.88 | $9.08 | $8.81 | $8.87 | $7.56 | 417,277 |
| 2017-06-27 | $9.19 | $9.20 | $9.00 | $9.01 | $7.57 | 318,114 |
| 2017-06-26 | $9.25 | $9.34 | $9.13 | $9.20 | $7.73 | 265,524 |
| 2017-06-23 | $8.98 | $9.26 | $8.98 | $9.24 | $7.76 | 827,797 |
| 2017-06-22 | $8.86 | $9.03 | $8.81 | $8.98 | $7.54 | 275,729 |
| 2017-06-21 | $9.03 | $9.11 | $8.85 | $8.87 | $7.45 | 310,739 |
| 2017-06-20 | $9.15 | $9.19 | $9.00 | $9.02 | $7.58 | 285,937 |
| 2017-06-19 | $9.10 | $9.15 | $8.90 | $9.15 | $7.69 | 334,977 |
| 2017-06-16 | $9.05 | $9.11 | $8.85 | $9.10 | $7.64 | 382,308 |
| 2017-06-15 | $9.19 | $9.26 | $8.91 | $9.06 | $7.61 | 624,443 |
| 2017-06-14 | $9.47 | $9.58 | $9.19 | $9.20 | $7.73 | 413,445 |
| 2017-06-13 | $9.61 | $9.71 | $9.37 | $9.52 | $8.00 | 331,663 |
| 2017-06-12 | $9.72 | $9.89 | $9.63 | $9.67 | $8.12 | 202,982 |
| 2017-06-09 | $9.60 | $9.80 | $9.57 | $9.72 | $8.17 | 146,688 |
| 2017-06-08 | $9.50 | $9.70 | $9.42 | $9.62 | $8.08 | 153,670 |
| 2017-06-07 | $9.38 | $9.59 | $9.35 | $9.52 | $8.00 | 315,551 |
| 2017-06-06 | $9.75 | $9.75 | $9.26 | $9.41 | $7.91 | 483,964 |
| 2017-06-05 | $9.90 | $9.95 | $9.60 | $9.86 | $8.28 | 341,182 |
| 2017-06-02 | $9.96 | $10.09 | $9.90 | $9.90 | $8.32 | 170,089 |
| 2017-06-01 | $9.72 | $9.99 | $9.72 | $9.93 | $8.34 | 195,853 |
| 2017-05-31 | $9.82 | $9.87 | $9.68 | $9.73 | $8.17 | 167,534 |
| 2017-05-30 | $9.95 | $10.00 | $9.82 | $9.85 | $8.27 | 244,322 |
| 2017-05-26 | $9.98 | $10.07 | $9.90 | $9.94 | $8.35 | 156,417 |
| 2017-05-25 | $10.00 | $10.03 | $9.90 | $9.99 | $8.39 | 183,308 |
| 2017-05-24 | $9.74 | $10.02 | $9.74 | $9.94 | $8.35 | 201,626 |
| 2017-05-23 | $9.68 | $9.74 | $9.64 | $9.71 | $8.16 | 201,730 |
| 2017-05-22 | $9.75 | $9.80 | $9.67 | $9.67 | $8.12 | 189,028 |
| 2017-05-19 | $9.62 | $9.83 | $9.60 | $9.73 | $8.17 | 228,905 |
| 2017-05-18 | $9.66 | $9.71 | $9.53 | $9.66 | $8.12 | 333,803 |
| 2017-05-17 | $9.97 | $10.00 | $9.60 | $9.62 | $8.08 | 571,582 |
| 2017-05-16 | $10.03 | $10.05 | $9.90 | $9.98 | $8.38 | 333,565 |
| 2017-05-15 | $10.25 | $10.27 | $10.00 | $10.03 | $8.43 | 400,756 |
| 2017-05-12 | $10.23 | $10.28 | $10.20 | $10.23 | $8.59 | 593,125 |
| 2017-05-11 | $10.47 | $10.47 | $10.20 | $10.24 | $8.60 | 324,313 |
| 2017-05-10 | $10.58 | $10.59 | $10.40 | $10.51 | $8.83 | 246,210 |
| 2017-05-09 | $10.74 | $10.74 | $10.42 | $10.59 | $8.90 | 378,097 |
| 2017-05-08 | $10.74 | $10.86 | $10.65 | $10.80 | $9.07 | 117,527 |
| 2017-05-05 | $10.69 | $10.84 | $10.60 | $10.74 | $9.02 | 176,198 |
| 2017-05-04 | $10.75 | $10.75 | $10.55 | $10.68 | $8.97 | 189,386 |
| 2017-05-03 | $10.80 | $10.85 | $10.70 | $10.75 | $9.03 | 169,459 |
| 2017-05-02 | $10.87 | $10.89 | $10.76 | $10.80 | $9.07 | 112,422 |
| 2017-05-01 | $10.90 | $10.95 | $10.75 | $10.85 | $9.12 | 135,662 |
| 2017-04-28 | $10.99 | $10.99 | $10.85 | $10.90 | $9.16 | 147,273 |
| 2017-04-27 | $11.07 | $11.14 | $10.96 | $10.99 | $9.23 | 136,418 |
| 2017-04-26 | $11.04 | $11.11 | $11.00 | $11.06 | $9.29 | 128,754 |
| 2017-04-25 | $11.01 | $11.15 | $11.00 | $11.05 | $9.28 | 159,532 |
| 2017-04-24 | $11.13 | $11.13 | $10.85 | $11.02 | $9.26 | 155,327 |
| 2017-04-21 | $11.06 | $11.13 | $11.02 | $11.05 | $9.28 | 114,155 |
| 2017-04-20 | $11.12 | $11.12 | $11.00 | $11.08 | $9.31 | 148,754 |
| 2017-04-19 | $11.11 | $11.12 | $11.02 | $11.07 | $9.30 | 136,004 |
| 2017-04-18 | $11.01 | $11.12 | $10.99 | $11.10 | $9.33 | 142,137 |
| 2017-04-17 | $11.14 | $11.14 | $10.95 | $11.03 | $9.27 | 148,438 |
| 2017-04-13 | $11.01 | $11.14 | $10.98 | $11.07 | $9.30 | 166,446 |
| 2017-04-12 | $11.04 | $11.15 | $11.03 | $11.03 | $9.27 | 153,244 |
| 2017-04-11 | $10.93 | $11.10 | $10.93 | $11.06 | $9.29 | 146,625 |
| 2017-04-10 | $11.01 | $11.03 | $10.91 | $10.95 | $9.20 | 79,304 |
| 2017-04-07 | $10.89 | $11.00 | $10.83 | $10.99 | $9.23 | 121,835 |
| 2017-04-06 | $10.77 | $10.91 | $10.77 | $10.86 | $9.12 | 219,750 |
| 2017-04-05 | $11.02 | $11.09 | $10.76 | $10.85 | $9.12 | 215,002 |
| 2017-04-04 | $10.98 | $10.99 | $10.85 | $10.98 | $9.22 | 169,791 |
| 2017-04-03 | $11.17 | $11.17 | $10.91 | $10.95 | $9.20 | 163,130 |
| 2017-03-31 | $10.95 | $11.17 | $10.90 | $11.17 | $9.38 | 277,531 |
| 2017-03-30 | $10.93 | $10.96 | $10.86 | $10.93 | $9.18 | 114,413 |
| 2017-03-29 | $10.80 | $10.94 | $10.78 | $10.94 | $9.19 | 168,118 |
| 2017-03-28 | $10.86 | $10.92 | $10.80 | $10.90 | $9.05 | 139,549 |
| 2017-03-27 | $10.86 | $10.92 | $10.80 | $10.87 | $9.03 | 120,386 |
| 2017-03-24 | $10.92 | $10.99 | $10.83 | $10.86 | $9.02 | 133,669 |
| 2017-03-23 | $10.71 | $10.94 | $10.67 | $10.93 | $9.08 | 220,244 |
| 2017-03-22 | $10.75 | $10.80 | $10.61 | $10.72 | $8.90 | 183,683 |
| 2017-03-21 | $10.81 | $10.88 | $10.75 | $10.78 | $8.95 | 160,830 |
| 2017-03-20 | $10.75 | $10.86 | $10.69 | $10.85 | $9.01 | 246,838 |
| 2017-03-17 | $10.64 | $10.74 | $10.61 | $10.72 | $8.90 | 433,704 |
| 2017-03-16 | $10.61 | $10.70 | $10.61 | $10.65 | $8.84 | 172,606 |
| 2017-03-15 | $10.55 | $10.69 | $10.50 | $10.65 | $8.84 | 209,902 |
| 2017-03-14 | $10.55 | $10.60 | $10.43 | $10.47 | $8.69 | 165,592 |
| 2017-03-13 | $10.61 | $10.63 | $10.50 | $10.54 | $8.75 | 226,800 |
| 2017-03-10 | $10.61 | $10.67 | $10.52 | $10.61 | $8.81 | 423,574 |
| 2017-03-09 | $10.75 | $10.75 | $10.56 | $10.61 | $8.81 | 388,659 |
| 2017-03-08 | $10.90 | $10.95 | $10.75 | $10.80 | $8.97 | 234,435 |
| 2017-03-07 | $10.97 | $10.97 | $10.84 | $10.90 | $9.05 | 195,061 |
| 2017-03-06 | $10.95 | $10.97 | $10.80 | $10.87 | $9.03 | 255,268 |
| 2017-03-03 | $11.30 | $11.30 | $10.90 | $10.99 | $9.13 | 367,040 |
| 2017-03-02 | $11.33 | $11.39 | $11.22 | $11.24 | $9.33 | 210,217 |
| 2017-03-01 | $11.50 | $11.50 | $11.28 | $11.35 | $9.43 | 398,140 |
| 2017-02-28 | $11.39 | $11.44 | $11.21 | $11.42 | $9.48 | 517,257 |
| 2017-02-27 | $11.42 | $11.50 | $11.27 | $11.35 | $9.43 | 358,590 |
| 2017-02-24 | $11.40 | $11.44 | $11.33 | $11.41 | $9.48 | 329,022 |
| 2017-02-23 | $11.00 | $11.43 | $10.80 | $11.43 | $9.49 | 818,634 |
| 2017-02-22 | $10.87 | $10.90 | $10.59 | $10.80 | $8.97 | 425,584 |
| 2017-02-21 | $10.92 | $10.93 | $10.80 | $10.93 | $9.08 | 215,521 |
| 2017-02-17 | $10.93 | $10.93 | $10.76 | $10.87 | $9.03 | 223,553 |
| 2017-02-16 | $11.00 | $11.06 | $10.76 | $10.88 | $9.03 | 421,581 |
| 2017-02-15 | $11.20 | $11.21 | $10.90 | $11.01 | $9.14 | 423,391 |
| 2017-02-14 | $11.49 | $11.49 | $11.10 | $11.23 | $9.33 | 429,213 |
| 2017-02-13 | $11.40 | $11.46 | $11.25 | $11.42 | $9.48 | 765,712 |
| 2017-02-10 | $11.24 | $11.39 | $10.99 | $11.38 | $9.45 | 361,998 |
| 2017-02-09 | $11.04 | $11.27 | $10.91 | $11.25 | $9.34 | 372,351 |
| 2017-02-08 | $11.05 | $11.05 | $10.80 | $11.03 | $9.16 | 394,929 |
| 2017-02-07 | $11.12 | $11.12 | $10.83 | $10.98 | $9.12 | 534,224 |
| 2017-02-06 | $11.28 | $11.34 | $11.00 | $11.15 | $9.26 | 333,017 |
| 2017-02-03 | $11.40 | $11.45 | $11.04 | $11.38 | $9.45 | 639,803 |
| 2017-02-02 | $11.50 | $11.50 | $11.30 | $11.35 | $9.43 | 335,558 |
| 2017-02-01 | $11.30 | $11.76 | $11.30 | $11.41 | $9.48 | 1,615,143 |
| 2017-01-31 | $11.30 | $11.37 | $11.21 | $11.36 | $9.43 | 281,732 |
| 2017-01-30 | $11.40 | $11.40 | $11.25 | $11.35 | $9.43 | 182,192 |
| 2017-01-27 | $11.29 | $11.46 | $11.16 | $11.40 | $9.47 | 367,289 |
| 2017-01-26 | $10.98 | $11.20 | $10.91 | $11.18 | $9.28 | 291,477 |
| 2017-01-25 | $10.87 | $10.98 | $10.85 | $10.95 | $9.09 | 188,308 |
| 2017-01-24 | $10.83 | $10.92 | $10.71 | $10.89 | $9.04 | 170,982 |
| 2017-01-23 | $10.78 | $10.94 | $10.78 | $10.87 | $9.03 | 97,592 |
| 2017-01-20 | $10.62 | $10.82 | $10.58 | $10.80 | $8.97 | 153,480 |
| 2017-01-19 | $10.66 | $10.72 | $10.59 | $10.68 | $8.87 | 107,342 |
| 2017-01-18 | $10.78 | $10.87 | $10.57 | $10.66 | $8.85 | 206,359 |
| 2017-01-17 | $11.03 | $11.03 | $10.80 | $10.80 | $8.97 | 177,692 |
| 2017-01-13 | $10.98 | $11.02 | $10.86 | $10.95 | $9.09 | 138,762 |
| 2017-01-12 | $11.04 | $11.04 | $10.85 | $10.96 | $9.10 | 69,263 |
| 2017-01-11 | $10.91 | $11.07 | $10.88 | $11.03 | $9.16 | 136,001 |
| 2017-01-10 | $11.00 | $11.01 | $10.85 | $10.91 | $9.06 | 89,522 |
| 2017-01-09 | $10.98 | $11.09 | $10.86 | $10.98 | $9.12 | 118,484 |
| 2017-01-06 | $11.00 | $11.03 | $10.92 | $10.98 | $9.12 | 112,728 |
| 2017-01-05 | $11.19 | $11.21 | $10.97 | $11.07 | $9.19 | 161,040 |
| 2017-01-04 | $11.12 | $11.29 | $11.10 | $11.28 | $9.37 | 299,630 |
| 2017-01-03 | $11.14 | $11.18 | $10.97 | $11.11 | $9.23 | 198,642 |
| 2016-12-30 | $11.20 | $11.25 | $10.95 | $11.16 | $9.27 | 130,371 |
| 2016-12-29 | $11.24 | $11.28 | $11.12 | $11.16 | $9.27 | 175,847 |
| 2016-12-28 | $11.03 | $11.27 | $11.00 | $11.27 | $9.36 | 321,998 |
| 2016-12-27 | $11.25 | $11.25 | $11.10 | $11.18 | $9.18 | 235,931 |
| 2016-12-23 | $11.07 | $11.24 | $10.93 | $11.22 | $9.21 | 238,086 |
| 2016-12-22 | $11.00 | $11.10 | $10.90 | $11.02 | $9.05 | 189,610 |
| 2016-12-21 | $11.08 | $11.08 | $10.85 | $10.95 | $8.99 | 154,766 |
| 2016-12-20 | $10.92 | $11.08 | $10.92 | $11.03 | $9.06 | 175,391 |
| 2016-12-19 | $10.81 | $10.89 | $10.75 | $10.87 | $8.93 | 187,798 |
| 2016-12-16 | $10.58 | $10.85 | $10.53 | $10.73 | $8.81 | 372,583 |
| 2016-12-15 | $10.70 | $10.77 | $10.37 | $10.51 | $8.63 | 298,370 |
| 2016-12-14 | $11.00 | $11.04 | $10.64 | $10.70 | $8.79 | 338,051 |
| 2016-12-13 | $11.24 | $11.27 | $11.09 | $11.21 | $9.20 | 170,228 |
| 2016-12-12 | $11.22 | $11.30 | $11.11 | $11.18 | $9.18 | 135,257 |
| 2016-12-09 | $11.29 | $11.33 | $11.17 | $11.22 | $9.21 | 355,068 |
| 2016-12-08 | $11.14 | $11.38 | $11.10 | $11.27 | $9.25 | 289,655 |
| 2016-12-07 | $11.19 | $11.28 | $11.07 | $11.23 | $9.22 | 429,812 |
| 2016-12-06 | $11.23 | $11.25 | $10.90 | $11.20 | $9.20 | 479,384 |
| 2016-12-05 | $11.00 | $11.26 | $10.90 | $11.20 | $9.20 | 320,180 |
| 2016-12-02 | $11.19 | $11.19 | $11.01 | $11.06 | $9.08 | 243,789 |
| 2016-12-01 | $11.05 | $11.20 | $10.98 | $11.12 | $9.13 | 308,088 |
| 2016-11-30 | $11.10 | $11.18 | $10.91 | $11.11 | $9.12 | 1,028,624 |
| 2016-11-29 | $11.78 | $11.97 | $11.73 | $11.84 | $9.72 | 127,368 |
| 2016-11-28 | $11.90 | $11.97 | $11.67 | $11.71 | $9.62 | 196,143 |
| 2016-11-25 | $11.73 | $11.85 | $11.65 | $11.83 | $9.71 | 112,074 |
| 2016-11-23 | $11.63 | $11.75 | $11.52 | $11.70 | $9.61 | 94,892 |
| 2016-11-22 | $11.64 | $11.70 | $11.40 | $11.70 | $9.61 | 207,605 |
| 2016-11-21 | $11.90 | $11.95 | $11.64 | $11.65 | $9.57 | 210,935 |
| 2016-11-18 | $11.67 | $11.86 | $11.47 | $11.85 | $9.73 | 226,089 |
| 2016-11-17 | $11.38 | $11.70 | $11.37 | $11.67 | $9.58 | 193,480 |
| 2016-11-16 | $11.30 | $11.50 | $11.28 | $11.29 | $9.27 | 158,593 |
| 2016-11-15 | $11.00 | $11.29 | $10.90 | $11.22 | $9.21 | 114,864 |
| 2016-11-14 | $10.80 | $10.94 | $10.68 | $10.90 | $8.95 | 78,232 |
| 2016-11-11 | $10.46 | $10.77 | $10.43 | $10.65 | $8.75 | 126,681 |
| 2016-11-10 | $10.21 | $10.43 | $10.09 | $10.43 | $8.56 | 137,610 |
| 2016-11-09 | $10.28 | $10.29 | $10.05 | $10.21 | $8.38 | 102,558 |
| 2016-11-08 | $10.34 | $10.36 | $10.25 | $10.28 | $8.44 | 37,342 |
| 2016-11-07 | $10.57 | $10.59 | $10.23 | $10.37 | $8.52 | 129,554 |
| 2016-11-04 | $10.13 | $10.43 | $10.05 | $10.30 | $8.46 | 183,367 |
| 2016-11-03 | $10.35 | $10.55 | $10.00 | $10.08 | $8.28 | 257,098 |
| 2016-11-02 | $10.33 | $10.38 | $10.12 | $10.13 | $8.32 | 141,318 |
| 2016-11-01 | $10.67 | $10.67 | $10.32 | $10.33 | $8.48 | 86,984 |
| 2016-10-31 | $10.58 | $10.65 | $10.53 | $10.64 | $8.74 | 52,209 |
| 2016-10-28 | $10.59 | $10.65 | $10.52 | $10.60 | $8.70 | 75,022 |
| 2016-10-27 | $10.84 | $10.84 | $10.51 | $10.58 | $8.69 | 62,542 |
| 2016-10-26 | $10.89 | $10.90 | $10.71 | $10.75 | $8.83 | 64,997 |
| 2016-10-25 | $10.81 | $10.99 | $10.75 | $10.87 | $8.93 | 109,443 |
| 2016-10-24 | $10.74 | $10.83 | $10.71 | $10.79 | $8.86 | 81,121 |
| 2016-10-21 | $10.71 | $10.82 | $10.68 | $10.74 | $8.82 | 91,950 |
| 2016-10-20 | $10.65 | $10.76 | $10.55 | $10.68 | $8.77 | 91,860 |
| 2016-10-19 | $10.57 | $10.67 | $10.50 | $10.61 | $8.71 | 84,531 |
| 2016-10-18 | $10.48 | $10.68 | $10.44 | $10.55 | $8.66 | 51,965 |
| 2016-10-17 | $10.45 | $10.55 | $10.38 | $10.49 | $8.61 | 69,665 |
| 2016-10-14 | $10.60 | $10.70 | $10.42 | $10.43 | $8.56 | 167,847 |
| 2016-10-13 | $10.50 | $10.63 | $10.44 | $10.50 | $8.62 | 173,307 |
| 2016-10-12 | $10.58 | $10.58 | $10.42 | $10.50 | $8.62 | 74,590 |
| 2016-10-11 | $10.62 | $10.86 | $10.45 | $10.49 | $8.61 | 134,144 |
| 2016-10-10 | $10.61 | $10.72 | $10.37 | $10.57 | $8.68 | 84,139 |
| 2016-10-07 | $10.89 | $10.91 | $10.59 | $10.59 | $8.70 | 89,767 |
| 2016-10-06 | $10.89 | $10.93 | $10.79 | $10.87 | $8.93 | 102,952 |
| 2016-10-05 | $10.99 | $11.02 | $10.84 | $10.93 | $8.97 | 183,960 |
| 2016-10-04 | $11.25 | $11.25 | $10.87 | $10.92 | $8.97 | 140,425 |
| 2016-10-03 | $11.20 | $11.35 | $11.02 | $11.22 | $9.21 | 163,921 |
| 2016-09-30 | $11.32 | $11.49 | $11.17 | $11.20 | $9.20 | 99,652 |
| 2016-09-29 | $11.24 | $11.29 | $11.11 | $11.22 | $9.21 | 121,709 |
| 2016-09-28 | $11.32 | $11.36 | $11.11 | $11.30 | $9.28 | 145,496 |
| 2016-09-27 | $11.40 | $11.57 | $11.30 | $11.48 | $9.32 | 111,331 |
| 2016-09-26 | $11.22 | $11.40 | $11.15 | $11.37 | $9.23 | 147,944 |
| 2016-09-23 | $11.27 | $11.32 | $11.10 | $11.18 | $9.08 | 138,281 |
| 2016-09-22 | $11.02 | $11.24 | $10.94 | $11.20 | $9.09 | 203,846 |
| 2016-09-21 | $10.89 | $11.02 | $10.75 | $10.96 | $8.90 | 126,490 |
| 2016-09-20 | $10.98 | $11.01 | $10.82 | $10.90 | $8.85 | 115,380 |
| 2016-09-19 | $10.81 | $10.98 | $10.81 | $10.89 | $8.84 | 159,433 |
| 2016-09-16 | $10.87 | $11.64 | $10.76 | $10.86 | $8.82 | 310,279 |
| 2016-09-15 | $10.92 | $11.09 | $10.77 | $10.81 | $8.78 | 181,330 |
| 2016-09-14 | $10.78 | $10.97 | $10.78 | $10.85 | $8.81 | 161,532 |
| 2016-09-13 | $10.50 | $10.90 | $10.36 | $10.78 | $8.75 | 407,866 |
| 2016-09-12 | $11.00 | $11.10 | $10.39 | $10.42 | $8.46 | 992,174 |
| 2016-09-09 | $11.36 | $11.36 | $11.05 | $11.10 | $9.01 | 148,191 |
| 2016-09-08 | $11.45 | $11.54 | $11.35 | $11.38 | $9.24 | 78,329 |
| 2016-09-07 | $11.58 | $11.68 | $11.45 | $11.48 | $9.32 | 730,175 |
| 2016-09-06 | $11.70 | $11.70 | $11.60 | $11.60 | $9.42 | 67,088 |
| 2016-09-02 | $11.61 | $11.70 | $11.60 | $11.65 | $9.46 | 61,152 |
| 2016-09-01 | $11.67 | $11.67 | $11.55 | $11.63 | $9.44 | 59,377 |
| 2016-08-31 | $11.70 | $11.70 | $11.61 | $11.65 | $9.46 | 67,006 |
| 2016-08-30 | $11.62 | $11.69 | $11.59 | $11.69 | $9.49 | 63,660 |
| 2016-08-29 | $11.30 | $11.64 | $11.18 | $11.57 | $9.39 | 149,522 |
| 2016-08-26 | $11.37 | $11.40 | $11.01 | $11.06 | $8.98 | 90,813 |
| 2016-08-25 | $11.37 | $11.49 | $11.27 | $11.35 | $9.22 | 52,119 |
| 2016-08-24 | $11.61 | $11.80 | $11.31 | $11.42 | $9.27 | 122,021 |
| 2016-08-23 | $11.47 | $11.80 | $11.45 | $11.65 | $9.46 | 98,178 |
| 2016-08-22 | $11.16 | $11.47 | $11.13 | $11.45 | $9.30 | 108,093 |
| 2016-08-19 | $11.34 | $11.42 | $11.10 | $11.14 | $9.05 | 159,272 |
| 2016-08-18 | $11.35 | $11.40 | $11.28 | $11.31 | $9.18 | 59,952 |
| 2016-08-17 | $11.40 | $11.56 | $11.17 | $11.33 | $9.20 | 65,814 |
| 2016-08-16 | $11.37 | $11.65 | $11.23 | $11.38 | $9.24 | 156,703 |
| 2016-08-15 | $11.11 | $11.28 | $11.02 | $11.27 | $9.15 | 140,746 |
| 2016-08-12 | $11.30 | $11.48 | $11.06 | $11.15 | $9.05 | 58,422 |
| 2016-08-11 | $11.44 | $11.46 | $11.29 | $11.31 | $9.18 | 53,760 |
| 2016-08-10 | $11.70 | $11.86 | $11.44 | $11.51 | $9.35 | 50,396 |
| 2016-08-09 | $11.51 | $11.72 | $11.51 | $11.64 | $9.45 | 46,923 |
| 2016-08-08 | $11.63 | $11.73 | $11.46 | $11.51 | $9.35 | 68,013 |
| 2016-08-05 | $11.79 | $11.87 | $11.54 | $11.73 | $9.52 | 119,510 |
| 2016-08-04 | $11.97 | $11.98 | $11.73 | $11.79 | $9.57 | 70,882 |
| 2016-08-03 | $11.74 | $11.94 | $11.67 | $11.94 | $9.69 | 60,333 |
| 2016-08-02 | $11.80 | $11.85 | $11.68 | $11.74 | $9.53 | 38,716 |
| 2016-08-01 | $11.76 | $11.80 | $11.70 | $11.78 | $9.57 | 44,060 |
| 2016-07-29 | $11.63 | $11.80 | $11.60 | $11.78 | $9.57 | 53,369 |
| 2016-07-28 | $11.64 | $11.77 | $11.56 | $11.72 | $9.52 | 31,263 |
| 2016-07-27 | $11.50 | $11.68 | $11.45 | $11.68 | $9.48 | 66,733 |
| 2016-07-26 | $11.72 | $11.75 | $11.52 | $11.56 | $9.39 | 55,747 |
| 2016-07-25 | $11.66 | $11.78 | $11.60 | $11.75 | $9.54 | 53,009 |
| 2016-07-22 | $11.70 | $11.76 | $11.61 | $11.66 | $9.47 | 30,929 |
| 2016-07-21 | $11.73 | $11.76 | $11.63 | $11.73 | $9.52 | 49,814 |
| 2016-07-20 | $11.79 | $11.80 | $11.65 | $11.79 | $9.57 | 61,907 |
| 2016-07-19 | $11.76 | $11.80 | $11.66 | $11.73 | $9.52 | 58,585 |
| 2016-07-18 | $11.65 | $11.87 | $11.65 | $11.73 | $9.52 | 156,759 |
| 2016-07-15 | $11.53 | $11.57 | $11.44 | $11.53 | $9.36 | 75,693 |
| 2016-07-14 | $11.60 | $11.60 | $11.44 | $11.47 | $9.31 | 53,093 |
| 2016-07-13 | $11.67 | $11.67 | $11.43 | $11.51 | $9.35 | 82,784 |
| 2016-07-12 | $11.75 | $11.84 | $11.50 | $11.60 | $9.42 | 186,677 |
| 2016-07-11 | $11.52 | $11.85 | $11.43 | $11.66 | $9.47 | 119,130 |
| 2016-07-08 | $11.50 | $11.66 | $11.48 | $11.55 | $9.38 | 89,722 |
| 2016-07-07 | $11.55 | $11.65 | $11.46 | $11.50 | $9.34 | 92,818 |
| 2016-07-06 | $11.35 | $11.63 | $11.33 | $11.57 | $9.39 | 88,353 |
| 2016-07-05 | $11.36 | $11.49 | $11.28 | $11.44 | $9.29 | 175,147 |
| 2016-07-01 | $11.28 | $11.47 | $11.21 | $11.44 | $9.29 | 92,733 |
| 2016-06-30 | $11.07 | $11.33 | $10.99 | $11.32 | $9.19 | 126,919 |
| 2016-06-29 | $11.16 | $11.23 | $10.96 | $11.12 | $9.03 | 103,914 |
| 2016-06-28 | $10.96 | $11.31 | $10.96 | $11.24 | $9.02 | 170,369 |
| 2016-06-27 | $10.87 | $11.00 | $10.65 | $10.88 | $8.73 | 254,137 |
| 2016-06-24 | $10.98 | $11.16 | $10.77 | $10.93 | $8.77 | 1,130,455 |
| 2016-06-23 | $11.18 | $11.37 | $11.08 | $11.13 | $8.93 | 203,628 |
| 2016-06-22 | $11.13 | $11.22 | $11.06 | $11.20 | $8.99 | 129,302 |
| 2016-06-21 | $11.13 | $11.15 | $10.92 | $11.13 | $8.93 | 136,699 |
| 2016-06-20 | $11.15 | $11.19 | $10.95 | $11.07 | $8.89 | 190,119 |
| 2016-06-17 | $11.10 | $11.21 | $11.02 | $11.15 | $8.95 | 245,470 |
| 2016-06-16 | $11.00 | $11.17 | $10.89 | $11.06 | $8.88 | 194,599 |
| 2016-06-15 | $10.81 | $11.10 | $10.74 | $11.01 | $8.84 | 140,323 |
| 2016-06-14 | $10.75 | $10.88 | $10.64 | $10.74 | $8.62 | 172,008 |
| 2016-06-13 | $11.10 | $11.19 | $10.75 | $10.76 | $8.64 | 227,629 |
| 2016-06-10 | $11.07 | $11.11 | $11.00 | $11.08 | $8.89 | 179,562 |
| 2016-06-09 | $11.21 | $11.24 | $11.07 | $11.11 | $8.92 | 107,843 |
| 2016-06-08 | $11.10 | $11.17 | $11.09 | $11.15 | $8.95 | 97,598 |
| 2016-06-07 | $11.16 | $11.22 | $11.10 | $11.13 | $8.93 | 94,413 |
| 2016-06-06 | $11.30 | $11.36 | $11.06 | $11.08 | $8.89 | 213,347 |
| 2016-06-03 | $11.29 | $11.35 | $11.21 | $11.27 | $9.05 | 75,509 |
| 2016-06-02 | $11.30 | $11.35 | $11.20 | $11.28 | $9.06 | 96,177 |
| 2016-06-01 | $11.21 | $11.31 | $11.17 | $11.28 | $9.06 | 131,037 |
| 2016-05-31 | $11.13 | $11.21 | $11.07 | $11.17 | $8.97 | 229,780 |
| 2016-05-27 | $11.21 | $11.21 | $11.02 | $11.10 | $8.91 | 64,657 |
| 2016-05-26 | $11.09 | $11.27 | $11.05 | $11.11 | $8.92 | 51,923 |
| 2016-05-25 | $11.24 | $11.26 | $11.02 | $11.12 | $8.93 | 92,199 |
| 2016-05-24 | $11.20 | $11.29 | $11.07 | $11.19 | $8.98 | 56,676 |
| 2016-05-23 | $11.10 | $11.24 | $11.06 | $11.19 | $8.98 | 44,810 |
| 2016-05-20 | $11.18 | $11.31 | $11.08 | $11.11 | $8.92 | 44,947 |
| 2016-05-19 | $11.20 | $11.31 | $11.05 | $11.17 | $8.97 | 79,831 |
| 2016-05-18 | $11.25 | $11.30 | $11.21 | $11.22 | $9.01 | 94,364 |
| 2016-05-17 | $11.37 | $11.40 | $11.20 | $11.20 | $8.99 | 65,620 |
| 2016-05-16 | $11.37 | $11.49 | $11.34 | $11.38 | $9.14 | 74,854 |
| 2016-05-13 | $11.35 | $11.50 | $11.21 | $11.39 | $9.14 | 101,639 |
| 2016-05-12 | $11.25 | $11.39 | $11.20 | $11.32 | $9.09 | 45,250 |
| 2016-05-11 | $11.20 | $11.38 | $11.03 | $11.22 | $9.01 | 96,173 |
| 2016-05-10 | $11.41 | $11.49 | $11.00 | $11.17 | $8.97 | 132,847 |
| 2016-05-09 | $11.20 | $11.64 | $11.12 | $11.43 | $9.18 | 125,368 |
| 2016-05-06 | $11.06 | $11.23 | $11.01 | $11.20 | $8.99 | 45,122 |
| 2016-05-05 | $11.03 | $11.19 | $10.97 | $11.00 | $8.83 | 87,371 |
| 2016-05-04 | $10.92 | $11.16 | $10.85 | $11.09 | $8.90 | 78,488 |
| 2016-05-03 | $10.90 | $10.98 | $10.83 | $10.93 | $8.77 | 70,152 |
| 2016-05-02 | $10.85 | $10.95 | $10.81 | $10.91 | $8.76 | 45,230 |
| 2016-04-29 | $10.75 | $10.85 | $10.67 | $10.79 | $8.66 | 119,375 |
| 2016-04-28 | $10.77 | $10.81 | $10.70 | $10.70 | $8.59 | 29,643 |
| 2016-04-27 | $10.94 | $10.98 | $10.70 | $10.72 | $8.61 | 403,531 |
| 2016-04-26 | $10.87 | $10.98 | $10.81 | $10.96 | $8.80 | 98,819 |
| 2016-04-25 | $10.80 | $10.89 | $10.68 | $10.88 | $8.73 | 54,182 |
| 2016-04-22 | $10.75 | $10.84 | $10.68 | $10.81 | $8.68 | 45,396 |
| 2016-04-21 | $10.68 | $10.75 | $10.67 | $10.70 | $8.59 | 56,448 |
| 2016-04-20 | $10.84 | $10.87 | $10.70 | $10.74 | $8.62 | 83,445 |
| 2016-04-19 | $10.68 | $10.88 | $10.66 | $10.83 | $8.69 | 69,053 |
| 2016-04-18 | $10.62 | $10.70 | $10.55 | $10.66 | $8.56 | 136,745 |
| 2016-04-15 | $10.87 | $10.88 | $10.74 | $10.76 | $8.64 | 80,157 |
| 2016-04-14 | $10.89 | $10.89 | $10.72 | $10.77 | $8.65 | 77,782 |
| 2016-04-13 | $10.85 | $10.87 | $10.73 | $10.87 | $8.73 | 75,471 |
| 2016-04-12 | $10.78 | $10.86 | $10.74 | $10.81 | $8.68 | 79,861 |
| 2016-04-11 | $10.81 | $10.81 | $10.72 | $10.75 | $8.63 | 82,495 |
| 2016-04-08 | $10.80 | $10.82 | $10.72 | $10.75 | $8.63 | 71,504 |
| 2016-04-07 | $10.85 | $10.85 | $10.72 | $10.74 | $8.62 | 38,995 |
| 2016-04-06 | $10.97 | $10.97 | $10.74 | $10.82 | $8.69 | 57,113 |
| 2016-04-05 | $10.80 | $10.89 | $10.67 | $10.84 | $8.70 | 67,086 |
| 2016-04-04 | $10.73 | $11.00 | $10.70 | $10.85 | $8.71 | 88,989 |
| 2016-04-01 | $10.71 | $10.81 | $10.67 | $10.75 | $8.63 | 64,393 |
| 2016-03-31 | $10.76 | $10.78 | $10.68 | $10.73 | $8.61 | 28,740 |
| 2016-03-30 | $10.74 | $10.84 | $10.71 | $10.74 | $8.62 | 60,058 |
| 2016-03-29 | $10.79 | $10.85 | $10.71 | $10.74 | $8.52 | 68,378 |
| 2016-03-28 | $10.80 | $10.84 | $10.74 | $10.79 | $8.56 | 55,328 |
| 2016-03-24 | $10.76 | $10.79 | $10.69 | $10.74 | $8.52 | 43,948 |
| 2016-03-23 | $10.82 | $10.86 | $10.71 | $10.73 | $8.51 | 59,439 |
| 2016-03-22 | $10.72 | $10.90 | $10.72 | $10.76 | $8.54 | 193,437 |
| 2016-03-21 | $10.75 | $10.77 | $10.71 | $10.73 | $8.51 | 38,687 |
| 2016-03-18 | $10.75 | $10.83 | $10.70 | $10.73 | $8.51 | 74,538 |
| 2016-03-17 | $10.72 | $10.78 | $10.65 | $10.70 | $8.49 | 54,593 |
| 2016-03-16 | $10.72 | $10.75 | $10.59 | $10.72 | $8.50 | 28,792 |
| 2016-03-15 | $10.74 | $10.79 | $10.56 | $10.69 | $8.48 | 72,415 |
| 2016-03-14 | $10.68 | $10.84 | $10.68 | $10.73 | $8.51 | 42,297 |
| 2016-03-11 | $10.88 | $10.96 | $10.66 | $10.73 | $8.51 | 65,370 |
| 2016-03-10 | $10.79 | $10.86 | $10.55 | $10.75 | $8.53 | 55,305 |
| 2016-03-09 | $10.88 | $10.98 | $10.69 | $10.81 | $8.58 | 68,435 |
| 2016-03-08 | $10.75 | $10.99 | $10.67 | $10.86 | $8.62 | 120,070 |
| 2016-03-07 | $11.00 | $11.00 | $10.59 | $10.79 | $8.56 | 96,430 |
| 2016-03-04 | $11.06 | $11.06 | $10.70 | $10.74 | $8.52 | 173,186 |
| 2016-03-03 | $11.22 | $11.22 | $10.86 | $10.87 | $8.62 | 75,138 |
| 2016-03-02 | $10.82 | $11.21 | $10.82 | $11.05 | $8.77 | 80,671 |
| 2016-03-01 | $11.00 | $11.03 | $10.75 | $11.00 | $8.73 | 53,317 |
| 2016-02-29 | $11.01 | $11.11 | $10.58 | $10.96 | $8.70 | 87,011 |
| 2016-02-26 | $10.74 | $11.12 | $10.62 | $10.93 | $8.67 | 176,688 |
| 2016-02-25 | $10.58 | $10.68 | $10.51 | $10.68 | $8.47 | 49,763 |
| 2016-02-24 | $10.42 | $10.57 | $10.25 | $10.52 | $8.35 | 60,457 |
| 2016-02-23 | $10.45 | $10.55 | $10.22 | $10.55 | $8.37 | 83,497 |
| 2016-02-22 | $10.57 | $10.60 | $10.39 | $10.50 | $8.33 | 28,239 |
| 2016-02-19 | $10.48 | $10.60 | $10.46 | $10.51 | $8.34 | 34,063 |
| 2016-02-18 | $10.48 | $10.58 | $10.25 | $10.51 | $8.34 | 40,946 |
| 2016-02-17 | $10.39 | $10.46 | $10.20 | $10.45 | $8.29 | 57,721 |
| 2016-02-16 | $10.31 | $10.50 | $10.13 | $10.32 | $8.19 | 33,119 |
| 2016-02-12 | $10.43 | $10.52 | $10.15 | $10.25 | $8.13 | 49,179 |
| 2016-02-11 | $10.25 | $10.37 | $10.06 | $10.30 | $8.17 | 33,074 |
| 2016-02-10 | $10.45 | $10.59 | $10.35 | $10.36 | $8.22 | 39,286 |
| 2016-02-09 | $10.42 | $10.63 | $10.29 | $10.48 | $8.31 | 56,220 |
| 2016-02-08 | $10.62 | $10.62 | $10.26 | $10.54 | $8.36 | 53,716 |
| 2016-02-05 | $10.57 | $10.70 | $10.43 | $10.63 | $8.43 | 43,434 |
| 2016-02-04 | $10.03 | $10.68 | $10.03 | $10.64 | $8.44 | 77,703 |
| 2016-02-03 | $10.25 | $10.25 | $10.00 | $10.03 | $7.96 | 136,182 |
| 2016-02-02 | $10.50 | $10.60 | $10.00 | $10.06 | $7.98 | 131,050 |
| 2016-02-01 | $10.50 | $10.71 | $10.48 | $10.51 | $8.34 | 91,624 |
| 2016-01-29 | $10.43 | $10.52 | $10.27 | $10.46 | $8.30 | 76,742 |
| 2016-01-28 | $10.37 | $10.46 | $10.18 | $10.36 | $8.22 | 40,236 |
| 2016-01-27 | $10.37 | $10.49 | $10.06 | $10.28 | $8.16 | 99,783 |
| 2016-01-26 | $10.13 | $10.48 | $10.10 | $10.32 | $8.19 | 56,970 |
| 2016-01-25 | $10.20 | $10.51 | $10.01 | $10.06 | $7.98 | 88,238 |
| 2016-01-22 | $10.51 | $10.54 | $10.18 | $10.20 | $8.09 | 75,868 |
| 2016-01-21 | $10.30 | $10.39 | $10.03 | $10.39 | $8.24 | 43,396 |
| 2016-01-20 | $10.31 | $10.40 | $9.54 | $10.35 | $8.21 | 139,063 |
| 2016-01-19 | $10.51 | $10.70 | $10.30 | $10.42 | $8.27 | 46,709 |
| 2016-01-15 | $10.85 | $10.87 | $10.45 | $10.51 | $8.34 | 59,422 |
| 2016-01-14 | $10.69 | $10.82 | $10.41 | $10.82 | $8.58 | 38,110 |
| 2016-01-13 | $10.69 | $10.69 | $10.51 | $10.66 | $8.46 | 24,301 |
| 2016-01-12 | $10.83 | $10.83 | $10.51 | $10.54 | $8.36 | 21,356 |
| 2016-01-11 | $10.77 | $10.82 | $10.63 | $10.80 | $8.57 | 33,417 |
| 2016-01-08 | $10.92 | $10.96 | $10.61 | $10.65 | $8.45 | 21,473 |
| 2016-01-07 | $10.89 | $10.99 | $10.76 | $10.77 | $8.54 | 12,182 |
| 2016-01-06 | $10.94 | $11.13 | $10.94 | $10.99 | $8.72 | 23,818 |
| 2016-01-05 | $10.75 | $11.18 | $10.67 | $11.05 | $8.77 | 35,638 |
| 2016-01-04 | $10.81 | $10.95 | $10.69 | $10.78 | $8.55 | 29,474 |
| 2015-12-31 | $10.80 | $10.99 | $10.67 | $10.97 | $8.70 | 62,281 |
| 2015-12-30 | $10.98 | $11.04 | $10.70 | $10.77 | $8.54 | 35,788 |
| 2015-12-29 | $11.17 | $11.23 | $10.83 | $11.07 | $8.68 | 94,065 |
| 2015-12-28 | $10.99 | $11.23 | $10.99 | $11.17 | $8.76 | 49,592 |
| 2015-12-24 | $10.97 | $11.03 | $10.91 | $10.96 | $8.59 | 4,462 |
| 2015-12-23 | $10.93 | $11.03 | $10.81 | $10.93 | $8.57 | 26,095 |
| 2015-12-22 | $11.03 | $11.07 | $10.80 | $10.96 | $8.59 | 22,951 |
| 2015-12-21 | $11.10 | $11.16 | $10.92 | $10.96 | $8.59 | 22,339 |
| 2015-12-18 | $11.10 | $11.14 | $10.42 | $10.99 | $8.62 | 108,865 |
| 2015-12-17 | $11.19 | $11.19 | $11.00 | $11.07 | $8.68 | 27,470 |
| 2015-12-16 | $10.86 | $11.20 | $10.86 | $11.13 | $8.73 | 29,096 |
| 2015-12-15 | $10.69 | $11.07 | $10.69 | $10.89 | $8.54 | 38,692 |
| 2015-12-14 | $10.60 | $10.86 | $10.52 | $10.60 | $8.31 | 56,924 |
| 2015-12-11 | $10.92 | $11.00 | $10.63 | $10.71 | $8.40 | 59,911 |
| 2015-12-10 | $11.12 | $11.25 | $10.92 | $10.99 | $8.62 | 66,199 |
| 2015-12-09 | $11.22 | $11.34 | $11.10 | $11.17 | $8.76 | 44,033 |
| 2015-12-08 | $11.28 | $11.39 | $11.19 | $11.25 | $8.82 | 47,490 |
| 2015-12-07 | $11.33 | $11.40 | $11.25 | $11.35 | $8.90 | 68,407 |
| 2015-12-04 | $11.21 | $11.30 | $11.10 | $11.29 | $8.85 | 49,967 |
| 2015-12-03 | $11.26 | $11.36 | $11.15 | $11.15 | $8.74 | 66,860 |
| 2015-12-02 | $11.22 | $11.24 | $11.10 | $11.22 | $8.80 | 26,999 |
| 2015-12-01 | $11.38 | $11.40 | $11.15 | $11.22 | $8.80 | 26,930 |
| 2015-11-30 | $11.05 | $11.39 | $11.05 | $11.39 | $8.93 | 84,096 |
| 2015-11-27 | $11.21 | $11.21 | $11.00 | $11.01 | $8.63 | 29,733 |
| 2015-11-25 | $11.12 | $11.24 | $11.05 | $11.15 | $8.74 | 37,259 |
| 2015-11-24 | $11.18 | $11.23 | $11.05 | $11.07 | $8.68 | 54,727 |
| 2015-11-23 | $11.21 | $11.39 | $11.08 | $11.22 | $8.80 | 44,364 |
| 2015-11-20 | $11.12 | $11.37 | $11.02 | $11.14 | $8.73 | 79,140 |
| 2015-11-19 | $10.99 | $11.05 | $10.90 | $11.04 | $8.66 | 68,298 |
| 2015-11-18 | $10.88 | $11.00 | $10.55 | $10.92 | $8.56 | 49,261 |
| 2015-11-17 | $10.86 | $11.05 | $10.55 | $10.80 | $8.47 | 121,355 |
| 2015-11-16 | $10.86 | $10.92 | $10.70 | $10.73 | $8.41 | 53,589 |
| 2015-11-13 | $10.87 | $11.00 | $10.80 | $10.85 | $8.51 | 38,483 |
| 2015-11-12 | $11.00 | $11.03 | $10.79 | $10.92 | $8.56 | 55,782 |
| 2015-11-11 | $10.57 | $11.01 | $10.57 | $10.98 | $8.61 | 74,972 |
| 2015-11-10 | $10.43 | $10.74 | $10.08 | $10.58 | $8.30 | 86,657 |
| 2015-11-09 | $10.18 | $10.26 | $10.02 | $10.08 | $7.90 | 21,886 |
| 2015-11-06 | $10.21 | $10.32 | $10.05 | $10.27 | $8.05 | 24,311 |
| 2015-11-05 | $10.23 | $10.25 | $10.01 | $10.11 | $7.93 | 30,810 |
| 2015-11-04 | $10.20 | $10.34 | $10.10 | $10.23 | $8.02 | 31,935 |
| 2015-11-03 | $10.34 | $10.51 | $10.09 | $10.20 | $8.00 | 56,915 |
| 2015-11-02 | $10.26 | $10.38 | $10.17 | $10.31 | $8.08 | 25,609 |
| 2015-10-30 | $10.26 | $10.28 | $10.10 | $10.26 | $8.04 | 65,586 |
| 2015-10-29 | $10.44 | $10.53 | $10.20 | $10.25 | $8.04 | 41,784 |
| 2015-10-28 | $10.30 | $10.62 | $10.07 | $10.38 | $8.14 | 44,070 |
| 2015-10-27 | $10.58 | $10.62 | $10.37 | $10.44 | $8.19 | 40,512 |
| 2015-10-26 | $10.70 | $10.73 | $10.55 | $10.63 | $8.33 | 20,995 |
| 2015-10-23 | $10.75 | $10.75 | $10.56 | $10.65 | $8.35 | 29,323 |
| 2015-10-22 | $10.69 | $10.79 | $10.55 | $10.70 | $8.39 | 40,187 |
| 2015-10-21 | $10.82 | $10.82 | $10.60 | $10.73 | $8.41 | 16,852 |
| 2015-10-20 | $11.04 | $11.04 | $10.62 | $10.83 | $8.49 | 32,498 |
| 2015-10-19 | $10.95 | $11.03 | $10.95 | $11.00 | $8.62 | 56,870 |
| 2015-10-16 | $10.81 | $11.05 | $10.76 | $11.05 | $8.66 | 73,995 |
| 2015-10-15 | $10.56 | $10.80 | $10.48 | $10.75 | $8.43 | 63,430 |
| 2015-10-14 | $10.51 | $10.51 | $10.25 | $10.39 | $8.15 | 42,759 |
| 2015-10-13 | $10.57 | $10.72 | $10.41 | $10.50 | $8.23 | 26,791 |
| 2015-10-12 | $10.57 | $10.60 | $10.37 | $10.58 | $8.30 | 37,676 |
| 2015-10-09 | $10.57 | $10.60 | $10.48 | $10.54 | $8.26 | 16,343 |
| 2015-10-08 | $10.44 | $10.58 | $10.44 | $10.54 | $8.26 | 28,064 |
| 2015-10-07 | $10.35 | $10.44 | $10.32 | $10.39 | $8.15 | 27,395 |
| 2015-10-06 | $10.21 | $10.49 | $10.21 | $10.44 | $8.19 | 38,919 |
| 2015-10-05 | $10.41 | $10.44 | $10.22 | $10.36 | $8.12 | 33,856 |
| 2015-10-02 | $10.01 | $10.45 | $10.01 | $10.45 | $8.19 | 49,806 |
| 2015-10-01 | $10.40 | $10.43 | $10.17 | $10.29 | $8.07 | 22,062 |
| 2015-09-30 | $10.07 | $10.50 | $10.00 | $10.50 | $8.23 | 34,035 |
| 2015-09-29 | $10.00 | $10.13 | $9.95 | $9.99 | $7.83 | 52,646 |
| 2015-09-28 | $10.18 | $10.37 | $10.05 | $10.05 | $7.78 | 39,681 |
| 2015-09-25 | $10.16 | $10.39 | $10.16 | $10.18 | $7.88 | 19,065 |
| 2015-09-24 | $10.24 | $10.44 | $10.14 | $10.16 | $7.87 | 30,660 |
| 2015-09-23 | $10.16 | $10.48 | $10.16 | $10.33 | $8.00 | 65,149 |
| 2015-09-22 | $10.11 | $10.15 | $10.02 | $10.10 | $7.82 | 17,602 |
| 2015-09-21 | $10.19 | $10.26 | $10.03 | $10.14 | $7.85 | 28,144 |
| 2015-09-18 | $10.00 | $10.27 | $10.00 | $10.15 | $7.86 | 45,494 |
| 2015-09-17 | $10.06 | $10.16 | $9.99 | $10.01 | $7.75 | 85,402 |
| 2015-09-16 | $10.05 | $10.14 | $10.01 | $10.07 | $7.80 | 49,544 |
| 2015-09-15 | $10.09 | $10.19 | $10.06 | $10.13 | $7.84 | 29,237 |
| 2015-09-14 | $10.25 | $10.25 | $10.08 | $10.15 | $7.86 | 18,575 |
| 2015-09-11 | $10.11 | $10.31 | $10.10 | $10.19 | $7.89 | 31,611 |
| 2015-09-10 | $10.25 | $10.35 | $10.15 | $10.16 | $7.87 | 25,180 |
| 2015-09-09 | $10.60 | $10.60 | $10.30 | $10.34 | $8.01 | 29,027 |
| 2015-09-08 | $10.50 | $10.55 | $10.38 | $10.50 | $8.13 | 29,540 |
| 2015-09-04 | $10.48 | $10.60 | $10.35 | $10.42 | $8.07 | 36,817 |
Farmland Partners Inc (FPI) News Headlines
.jpg)
Cramer's Lightning Round: Rigetti Computing is 'a meme stock'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 7, 2025Recent Farmland Partners Inc (FPI) News
Similar Companies to Farmland Partners Inc (FPI) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |