First Bank (NJ) (FRBA) Exchange: NASDAQ
Data as of April 26, 2024
$12.40 ($-0.10) -0.80%
First Bank (NJ) - Daily Information
Click for more stock information on First Bank (NJ).| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $12.41 |
| Previous Close | $12.40 |
| High | $12.80 |
| Low | $12.32 |
| Adjusted Open | $12.41 |
| Previous Adjusted Close | $12.40 |
| Adjusted High | $12.80 |
| Adjusted Low | $12.32 |
About First Bank (NJ) (FRBA)
No Description Available
Invest in First Bank (NJ) (FRBA)
Historical Stock Data for First Bank (NJ) (FRBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.41 | $12.80 | $12.32 | $12.40 | $12.40 | 24,640 |
| 2024-04-11 | $12.36 | $12.55 | $12.32 | $12.50 | $12.50 | 32,955 |
| 2024-04-10 | $12.78 | $12.99 | $12.40 | $12.46 | $12.46 | 67,998 |
| 2024-04-09 | $13.09 | $13.10 | $12.82 | $13.04 | $13.04 | 36,780 |
| 2024-04-08 | $13.01 | $13.17 | $13.00 | $13.03 | $13.03 | 18,902 |
| 2024-04-05 | $13.09 | $13.16 | $12.89 | $12.99 | $12.99 | 13,746 |
| 2024-04-04 | $13.15 | $13.29 | $13.00 | $13.08 | $13.08 | 41,195 |
| 2024-04-03 | $12.99 | $13.16 | $12.98 | $13.05 | $13.05 | 19,177 |
| 2024-04-02 | $12.96 | $13.28 | $12.80 | $13.09 | $13.09 | 35,429 |
| 2024-04-01 | $13.54 | $13.63 | $13.02 | $13.16 | $13.16 | 50,567 |
| 2024-03-28 | $13.55 | $13.83 | $13.55 | $13.74 | $13.74 | 38,035 |
| 2024-03-27 | $13.18 | $13.55 | $13.18 | $13.49 | $13.49 | 22,084 |
| 2024-03-26 | $13.34 | $13.36 | $12.96 | $13.06 | $13.06 | 30,212 |
| 2024-03-25 | $13.26 | $13.49 | $13.21 | $13.21 | $13.21 | 18,505 |
| 2024-03-22 | $13.19 | $13.33 | $13.07 | $13.27 | $13.27 | 39,022 |
| 2024-03-21 | $13.49 | $13.70 | $12.99 | $13.08 | $13.08 | 158,761 |
| 2024-03-20 | $12.76 | $13.58 | $12.69 | $13.36 | $13.36 | 34,219 |
| 2024-03-19 | $12.63 | $12.92 | $12.63 | $12.78 | $12.78 | 30,091 |
| 2024-03-18 | $12.75 | $12.86 | $12.51 | $12.57 | $12.57 | 39,863 |
| 2024-03-15 | $12.44 | $12.88 | $12.44 | $12.81 | $12.81 | 132,182 |
| 2024-03-14 | $12.83 | $12.83 | $12.48 | $12.54 | $12.54 | 60,525 |
| 2024-03-13 | $13.03 | $13.26 | $12.74 | $12.88 | $12.88 | 37,271 |
| 2024-03-12 | $13.33 | $13.34 | $13.06 | $13.09 | $13.09 | 15,780 |
| 2024-03-11 | $13.22 | $13.46 | $13.14 | $13.36 | $13.36 | 22,094 |
| 2024-03-08 | $13.52 | $13.55 | $13.21 | $13.24 | $13.24 | 24,630 |
| 2024-03-07 | $13.19 | $13.38 | $13.19 | $13.36 | $13.36 | 29,984 |
| 2024-03-06 | $13.14 | $13.31 | $12.79 | $13.06 | $13.06 | 22,077 |
| 2024-03-05 | $12.72 | $13.22 | $12.72 | $13.10 | $13.10 | 15,977 |
| 2024-03-04 | $12.95 | $13.17 | $12.66 | $12.71 | $12.71 | 29,004 |
| 2024-03-01 | $13.33 | $13.33 | $12.87 | $12.95 | $12.95 | 43,264 |
| 2024-02-29 | $13.38 | $13.63 | $13.22 | $13.41 | $13.41 | 43,441 |
| 2024-02-28 | $13.11 | $13.28 | $13.11 | $13.14 | $13.14 | 20,298 |
| 2024-02-27 | $13.37 | $13.39 | $13.19 | $13.24 | $13.24 | 25,970 |
| 2024-02-26 | $13.36 | $13.50 | $13.21 | $13.30 | $13.30 | 39,987 |
| 2024-02-23 | $13.49 | $13.50 | $13.32 | $13.37 | $13.37 | 49,660 |
| 2024-02-22 | $13.67 | $13.68 | $13.36 | $13.46 | $13.46 | 106,623 |
| 2024-02-21 | $13.75 | $13.75 | $13.54 | $13.68 | $13.68 | 26,250 |
| 2024-02-20 | $13.72 | $13.93 | $13.69 | $13.75 | $13.75 | 26,877 |
| 2024-02-16 | $13.91 | $13.93 | $13.70 | $13.75 | $13.75 | 27,747 |
| 2024-02-15 | $13.84 | $14.05 | $13.74 | $13.98 | $13.98 | 72,717 |
| 2024-02-14 | $13.67 | $13.70 | $13.40 | $13.68 | $13.68 | 79,279 |
| 2024-02-13 | $13.54 | $13.64 | $13.21 | $13.52 | $13.52 | 102,263 |
| 2024-02-12 | $13.58 | $14.15 | $13.58 | $13.98 | $13.98 | 64,968 |
| 2024-02-09 | $13.39 | $13.72 | $13.35 | $13.69 | $13.69 | 42,770 |
| 2024-02-08 | $13.25 | $13.53 | $12.93 | $13.48 | $13.48 | 47,134 |
| 2024-02-07 | $13.38 | $13.44 | $12.99 | $13.32 | $13.26 | 77,636 |
| 2024-02-06 | $13.21 | $13.56 | $13.17 | $13.42 | $13.42 | 96,179 |
| 2024-02-05 | $13.26 | $13.27 | $13.03 | $13.21 | $13.21 | 43,975 |
| 2024-02-02 | $13.37 | $13.61 | $13.34 | $13.42 | $13.42 | 57,256 |
| 2024-02-01 | $13.72 | $13.83 | $13.25 | $13.57 | $13.57 | 64,376 |
| 2024-01-31 | $14.60 | $14.60 | $13.71 | $13.74 | $13.74 | 48,877 |
| 2024-01-30 | $14.58 | $14.78 | $14.51 | $14.73 | $14.73 | 111,877 |
| 2024-01-29 | $14.66 | $14.69 | $14.38 | $14.55 | $14.55 | 136,210 |
| 2024-01-26 | $14.59 | $14.72 | $14.45 | $14.50 | $14.50 | 58,575 |
| 2024-01-25 | $14.45 | $14.48 | $14.05 | $14.45 | $14.45 | 52,486 |
| 2024-01-24 | $14.65 | $14.65 | $14.36 | $14.45 | $14.45 | 35,972 |
| 2024-01-23 | $14.66 | $14.66 | $14.28 | $14.47 | $14.47 | 55,113 |
| 2024-01-22 | $13.99 | $14.60 | $13.76 | $14.55 | $14.55 | 103,555 |
| 2024-01-19 | $13.78 | $13.85 | $13.56 | $13.83 | $13.83 | 42,870 |
| 2024-01-18 | $13.63 | $14.33 | $13.54 | $13.66 | $13.66 | 29,603 |
| 2024-01-17 | $13.41 | $13.61 | $13.10 | $13.61 | $13.61 | 39,230 |
| 2024-01-16 | $13.79 | $13.90 | $13.58 | $13.62 | $13.62 | 30,243 |
| 2024-01-12 | $14.20 | $14.20 | $13.80 | $13.95 | $13.95 | 77,624 |
| 2024-01-11 | $14.02 | $14.24 | $13.87 | $14.18 | $14.18 | 50,793 |
| 2024-01-10 | $13.77 | $14.04 | $13.70 | $14.03 | $14.03 | 45,504 |
| 2024-01-09 | $13.89 | $13.91 | $13.71 | $13.80 | $13.80 | 38,561 |
| 2024-01-08 | $13.89 | $14.05 | $13.62 | $13.97 | $13.97 | 36,474 |
| 2024-01-05 | $13.95 | $14.02 | $13.65 | $13.84 | $13.84 | 224,533 |
| 2024-01-04 | $14.13 | $14.33 | $13.96 | $14.02 | $14.02 | 49,013 |
| 2024-01-03 | $14.67 | $14.67 | $14.12 | $14.12 | $14.12 | 55,352 |
| 2024-01-02 | $14.56 | $14.88 | $14.56 | $14.67 | $14.67 | 42,586 |
| 2023-12-29 | $14.87 | $14.87 | $14.69 | $14.70 | $14.70 | 32,088 |
| 2023-12-28 | $14.95 | $15.04 | $14.89 | $14.95 | $14.95 | 38,018 |
| 2023-12-27 | $15.00 | $15.08 | $14.95 | $15.05 | $15.05 | 45,108 |
| 2023-12-26 | $14.98 | $15.17 | $14.83 | $15.00 | $15.00 | 55,694 |
| 2023-12-22 | $15.00 | $15.00 | $14.67 | $14.88 | $14.88 | 49,134 |
| 2023-12-21 | $14.55 | $15.00 | $14.45 | $14.99 | $14.99 | 185,470 |
| 2023-12-20 | $14.55 | $14.80 | $14.43 | $14.44 | $14.44 | 71,291 |
| 2023-12-19 | $14.50 | $14.88 | $14.30 | $14.50 | $14.50 | 102,242 |
| 2023-12-18 | $14.50 | $14.52 | $14.23 | $14.44 | $14.44 | 46,553 |
| 2023-12-15 | $14.10 | $14.50 | $13.85 | $14.42 | $14.42 | 191,834 |
| 2023-12-14 | $14.09 | $14.64 | $13.75 | $14.06 | $14.06 | 100,449 |
| 2023-12-13 | $13.60 | $14.37 | $13.50 | $14.25 | $14.25 | 183,873 |
| 2023-12-12 | $13.75 | $13.99 | $13.47 | $13.56 | $13.56 | 32,270 |
| 2023-12-11 | $13.59 | $13.85 | $13.49 | $13.66 | $13.66 | 79,515 |
| 2023-12-08 | $13.25 | $13.69 | $13.25 | $13.58 | $13.58 | 99,372 |
| 2023-12-07 | $13.06 | $13.33 | $13.00 | $13.25 | $13.25 | 182,255 |
| 2023-12-06 | $13.03 | $13.37 | $12.92 | $12.95 | $12.95 | 29,698 |
| 2023-12-05 | $13.14 | $13.14 | $12.97 | $12.98 | $12.98 | 23,446 |
| 2023-12-04 | $12.75 | $13.13 | $12.68 | $13.09 | $13.09 | 44,267 |
| 2023-12-01 | $12.07 | $12.77 | $12.07 | $12.77 | $12.77 | 50,124 |
| 2023-11-30 | $12.47 | $12.47 | $12.17 | $12.19 | $12.19 | 18,600 |
| 2023-11-29 | $12.33 | $12.60 | $12.33 | $12.38 | $12.38 | 20,230 |
| 2023-11-28 | $12.40 | $12.40 | $12.14 | $12.18 | $12.18 | 21,022 |
| 2023-11-27 | $12.47 | $12.47 | $12.23 | $12.39 | $12.39 | 19,853 |
| 2023-11-24 | $12.11 | $12.48 | $12.11 | $12.42 | $12.42 | 11,301 |
| 2023-11-22 | $12.24 | $12.27 | $11.95 | $12.10 | $12.10 | 34,098 |
| 2023-11-21 | $12.49 | $12.49 | $12.02 | $12.13 | $12.13 | 27,616 |
| 2023-11-20 | $12.41 | $12.50 | $12.31 | $12.49 | $12.49 | 24,775 |
| 2023-11-17 | $12.33 | $12.51 | $12.11 | $12.45 | $12.45 | 44,990 |
| 2023-11-16 | $12.33 | $12.95 | $11.95 | $12.20 | $12.20 | 24,778 |
| 2023-11-15 | $12.48 | $12.70 | $12.38 | $12.40 | $12.40 | 26,527 |
| 2023-11-14 | $12.00 | $12.63 | $11.99 | $12.62 | $12.62 | 73,807 |
| 2023-11-13 | $11.63 | $11.91 | $11.48 | $11.82 | $11.82 | 29,044 |
| 2023-11-10 | $11.78 | $11.87 | $11.66 | $11.86 | $11.86 | 19,829 |
| 2023-11-09 | $11.67 | $11.83 | $11.66 | $11.72 | $11.72 | 13,085 |
| 2023-11-08 | $11.95 | $11.95 | $11.74 | $11.81 | $11.75 | 22,699 |
| 2023-11-07 | $11.89 | $11.98 | $11.85 | $11.89 | $11.83 | 23,549 |
| 2023-11-06 | $11.95 | $12.03 | $11.25 | $11.92 | $11.86 | 23,595 |
| 2023-11-03 | $12.06 | $12.30 | $11.99 | $12.00 | $11.94 | 29,895 |
| 2023-11-02 | $11.36 | $11.79 | $11.31 | $11.77 | $11.71 | 43,136 |
| 2023-11-01 | $10.94 | $11.36 | $10.94 | $11.28 | $11.22 | 28,672 |
| 2023-10-31 | $10.80 | $11.10 | $10.80 | $11.06 | $11.00 | 12,810 |
| 2023-10-30 | $11.14 | $11.29 | $10.86 | $11.07 | $11.01 | 25,917 |
| 2023-10-27 | $11.13 | $11.13 | $10.51 | $11.01 | $11.01 | 55,659 |
| 2023-10-26 | $10.89 | $11.29 | $10.73 | $11.21 | $11.21 | 27,428 |
| 2023-10-25 | $10.86 | $10.97 | $10.76 | $10.79 | $10.79 | 21,803 |
| 2023-10-24 | $11.04 | $11.04 | $10.81 | $10.96 | $10.96 | 12,608 |
| 2023-10-23 | $11.15 | $11.33 | $11.05 | $11.05 | $11.05 | 16,765 |
| 2023-10-20 | $11.37 | $11.37 | $11.15 | $11.15 | $11.15 | 49,187 |
| 2023-10-19 | $11.32 | $11.43 | $11.25 | $11.34 | $11.34 | 19,643 |
| 2023-10-18 | $11.78 | $11.78 | $11.31 | $11.34 | $11.34 | 17,232 |
| 2023-10-17 | $11.58 | $11.90 | $11.53 | $11.76 | $11.76 | 37,201 |
| 2023-10-16 | $11.38 | $11.59 | $11.34 | $11.53 | $11.53 | 31,875 |
| 2023-10-13 | $11.36 | $11.44 | $11.23 | $11.26 | $11.26 | 26,214 |
| 2023-10-12 | $11.26 | $11.36 | $11.26 | $11.35 | $11.35 | 25,203 |
| 2023-10-11 | $11.35 | $11.63 | $11.35 | $11.45 | $11.45 | 19,978 |
| 2023-10-10 | $11.39 | $11.53 | $11.39 | $11.45 | $11.45 | 43,658 |
| 2023-10-09 | $11.17 | $11.40 | $11.16 | $11.31 | $11.31 | 20,187 |
| 2023-10-06 | $11.01 | $11.24 | $11.00 | $11.19 | $11.19 | 27,231 |
| 2023-10-05 | $10.85 | $11.07 | $10.84 | $11.04 | $11.04 | 49,706 |
| 2023-10-04 | $10.58 | $10.82 | $10.58 | $10.78 | $10.78 | 29,685 |
| 2023-10-03 | $10.79 | $10.80 | $10.61 | $10.77 | $10.77 | 37,832 |
| 2023-10-02 | $10.76 | $10.81 | $10.66 | $10.78 | $10.78 | 40,286 |
| 2023-09-29 | $10.87 | $11.08 | $10.72 | $10.78 | $10.78 | 35,980 |
| 2023-09-28 | $10.85 | $10.88 | $10.70 | $10.72 | $10.72 | 23,525 |
| 2023-09-27 | $10.77 | $10.91 | $10.77 | $10.79 | $10.79 | 21,242 |
| 2023-09-26 | $10.89 | $10.98 | $10.79 | $10.79 | $10.79 | 18,991 |
| 2023-09-25 | $10.99 | $11.01 | $10.88 | $10.91 | $10.91 | 19,123 |
| 2023-09-22 | $10.93 | $10.93 | $10.81 | $10.84 | $10.84 | 18,033 |
| 2023-09-21 | $10.91 | $10.97 | $10.89 | $10.91 | $10.91 | 16,100 |
| 2023-09-20 | $11.07 | $11.07 | $10.93 | $10.93 | $10.93 | 13,524 |
| 2023-09-19 | $11.01 | $11.15 | $10.98 | $11.08 | $11.08 | 29,115 |
| 2023-09-18 | $11.11 | $11.12 | $11.03 | $11.03 | $11.03 | 21,371 |
| 2023-09-15 | $10.91 | $11.30 | $10.91 | $11.25 | $11.25 | 169,604 |
| 2023-09-14 | $10.96 | $11.05 | $10.93 | $10.94 | $10.94 | 42,689 |
| 2023-09-13 | $10.88 | $10.97 | $10.87 | $10.91 | $10.91 | 28,133 |
| 2023-09-12 | $11.02 | $11.08 | $10.94 | $10.98 | $10.98 | 17,554 |
| 2023-09-11 | $11.13 | $11.13 | $10.94 | $10.96 | $10.96 | 29,034 |
| 2023-09-08 | $11.17 | $11.17 | $10.98 | $11.04 | $11.04 | 19,696 |
| 2023-09-07 | $11.11 | $11.18 | $10.93 | $11.08 | $11.08 | 117,802 |
| 2023-09-06 | $11.32 | $11.35 | $11.06 | $11.11 | $11.11 | 55,070 |
| 2023-09-05 | $11.48 | $11.48 | $11.25 | $11.33 | $11.33 | 22,431 |
| 2023-09-01 | $11.46 | $11.58 | $11.46 | $11.53 | $11.53 | 43,549 |
| 2023-08-31 | $11.56 | $11.56 | $11.41 | $11.44 | $11.44 | 37,604 |
| 2023-08-30 | $11.42 | $11.61 | $11.42 | $11.58 | $11.58 | 28,180 |
| 2023-08-29 | $11.50 | $11.56 | $11.45 | $11.48 | $11.48 | 17,753 |
| 2023-08-28 | $11.66 | $11.77 | $11.46 | $11.51 | $11.51 | 18,810 |
| 2023-08-25 | $11.70 | $11.72 | $11.50 | $11.54 | $11.54 | 23,159 |
| 2023-08-24 | $11.53 | $11.73 | $11.50 | $11.62 | $11.62 | 34,645 |
| 2023-08-23 | $11.62 | $11.63 | $11.49 | $11.59 | $11.59 | 18,280 |
| 2023-08-22 | $11.77 | $11.80 | $11.52 | $11.56 | $11.56 | 42,521 |
| 2023-08-21 | $11.89 | $11.89 | $11.63 | $11.72 | $11.72 | 34,454 |
| 2023-08-18 | $11.78 | $12.03 | $11.78 | $11.93 | $11.93 | 49,789 |
| 2023-08-17 | $11.71 | $11.88 | $11.71 | $11.86 | $11.86 | 24,866 |
| 2023-08-16 | $12.01 | $12.14 | $11.72 | $11.72 | $11.72 | 28,611 |
| 2023-08-15 | $12.08 | $12.10 | $11.96 | $12.03 | $12.03 | 25,192 |
| 2023-08-14 | $12.03 | $12.21 | $12.00 | $12.17 | $12.17 | 20,622 |
| 2023-08-11 | $12.06 | $12.12 | $12.01 | $12.08 | $12.08 | 22,345 |
| 2023-08-10 | $12.14 | $12.54 | $12.01 | $12.04 | $12.04 | 19,958 |
| 2023-08-09 | $12.39 | $12.41 | $12.18 | $12.22 | $12.22 | 19,516 |
| 2023-08-08 | $12.42 | $12.42 | $12.23 | $12.28 | $12.28 | 19,179 |
| 2023-08-07 | $12.63 | $12.71 | $12.56 | $12.59 | $12.59 | 29,162 |
| 2023-08-04 | $12.55 | $12.79 | $12.41 | $12.67 | $12.67 | 34,253 |
| 2023-08-03 | $12.46 | $12.67 | $12.38 | $12.54 | $12.54 | 31,274 |
| 2023-08-02 | $12.40 | $12.52 | $12.32 | $12.46 | $12.46 | 39,388 |
| 2023-08-01 | $12.47 | $12.60 | $12.25 | $12.52 | $12.52 | 78,724 |
| 2023-07-31 | $12.76 | $12.91 | $12.44 | $12.50 | $12.50 | 70,183 |
| 2023-07-28 | $12.74 | $12.86 | $12.57 | $12.80 | $12.80 | 63,409 |
| 2023-07-27 | $12.59 | $12.75 | $12.40 | $12.58 | $12.58 | 60,013 |
| 2023-07-26 | $12.29 | $12.58 | $12.24 | $12.34 | $12.34 | 42,095 |
| 2023-07-25 | $12.08 | $12.44 | $12.05 | $12.18 | $12.18 | 32,472 |
| 2023-07-24 | $11.78 | $12.21 | $11.78 | $12.11 | $12.11 | 36,112 |
| 2023-07-21 | $12.06 | $12.17 | $11.84 | $11.87 | $11.87 | 73,865 |
| 2023-07-20 | $11.94 | $12.16 | $11.83 | $12.06 | $12.06 | 129,180 |
| 2023-07-19 | $12.11 | $12.28 | $11.56 | $12.06 | $12.06 | 99,217 |
| 2023-07-18 | $11.53 | $12.15 | $11.53 | $12.09 | $12.09 | 94,825 |
| 2023-07-17 | $11.96 | $12.21 | $11.43 | $11.52 | $11.52 | 198,108 |
| 2023-07-14 | $11.98 | $12.14 | $11.56 | $11.96 | $11.96 | 948,278 |
| 2023-07-13 | $11.26 | $12.11 | $11.25 | $11.86 | $11.86 | 239,950 |
| 2023-07-12 | $11.17 | $11.26 | $10.87 | $11.20 | $11.20 | 75,326 |
| 2023-07-11 | $10.99 | $11.03 | $10.72 | $11.01 | $11.01 | 40,727 |
| 2023-07-10 | $10.96 | $11.17 | $10.84 | $10.88 | $10.88 | 102,210 |
| 2023-07-07 | $10.67 | $10.96 | $10.67 | $10.93 | $10.93 | 112,335 |
| 2023-07-06 | $10.44 | $10.67 | $10.25 | $10.62 | $10.62 | 87,950 |
| 2023-07-05 | $10.60 | $10.73 | $10.50 | $10.60 | $10.60 | 23,963 |
| 2023-07-03 | $10.40 | $10.66 | $10.40 | $10.53 | $10.53 | 12,499 |
| 2023-06-30 | $10.86 | $10.86 | $10.23 | $10.38 | $10.38 | 177,336 |
| 2023-06-29 | $10.64 | $10.83 | $10.62 | $10.79 | $10.79 | 13,818 |
| 2023-06-28 | $10.50 | $10.63 | $10.49 | $10.59 | $10.59 | 9,334 |
| 2023-06-27 | $10.48 | $10.79 | $10.48 | $10.65 | $10.65 | 20,103 |
| 2023-06-26 | $10.50 | $10.70 | $10.43 | $10.45 | $10.45 | 13,748 |
| 2023-06-23 | $10.44 | $10.55 | $10.32 | $10.45 | $10.45 | 134,173 |
| 2023-06-22 | $10.93 | $10.93 | $10.51 | $10.54 | $10.54 | 27,356 |
| 2023-06-21 | $10.95 | $11.06 | $10.85 | $10.93 | $10.93 | 27,182 |
| 2023-06-20 | $11.06 | $11.11 | $10.95 | $11.03 | $11.03 | 14,739 |
| 2023-06-16 | $11.41 | $11.41 | $11.02 | $11.16 | $11.16 | 81,951 |
| 2023-06-15 | $11.19 | $11.32 | $11.10 | $11.28 | $11.28 | 20,959 |
| 2023-06-14 | $11.34 | $11.35 | $11.06 | $11.13 | $11.13 | 27,647 |
| 2023-06-13 | $11.12 | $11.37 | $11.02 | $11.22 | $11.22 | 28,797 |
| 2023-06-12 | $11.14 | $11.29 | $10.97 | $11.00 | $11.00 | 20,373 |
| 2023-06-09 | $11.34 | $11.34 | $11.02 | $11.17 | $11.17 | 19,037 |
| 2023-06-08 | $11.28 | $11.37 | $11.20 | $11.28 | $11.28 | 34,287 |
| 2023-06-07 | $11.00 | $11.49 | $10.59 | $11.47 | $11.47 | 75,707 |
| 2023-06-06 | $10.09 | $10.85 | $10.09 | $10.85 | $10.85 | 55,429 |
| 2023-06-05 | $10.68 | $10.70 | $10.09 | $10.15 | $10.15 | 55,009 |
| 2023-06-02 | $10.44 | $10.73 | $10.39 | $10.70 | $10.70 | 62,838 |
| 2023-06-01 | $10.35 | $10.52 | $10.32 | $10.41 | $10.41 | 49,092 |
| 2023-05-31 | $10.37 | $10.50 | $10.02 | $10.26 | $10.26 | 76,260 |
| 2023-05-30 | $10.62 | $10.62 | $10.43 | $10.47 | $10.47 | 32,208 |
| 2023-05-26 | $10.35 | $10.68 | $10.35 | $10.55 | $10.55 | 80,560 |
| 2023-05-25 | $10.66 | $10.67 | $10.31 | $10.34 | $10.34 | 11,390 |
| 2023-05-24 | $10.72 | $10.85 | $10.67 | $10.70 | $10.70 | 45,276 |
| 2023-05-23 | $10.62 | $10.89 | $10.62 | $10.73 | $10.73 | 31,393 |
| 2023-05-22 | $10.36 | $10.64 | $10.23 | $10.61 | $10.61 | 44,195 |
| 2023-05-19 | $10.49 | $10.49 | $10.11 | $10.36 | $10.36 | 92,388 |
| 2023-05-18 | $10.37 | $10.48 | $9.52 | $10.39 | $10.39 | 73,379 |
| 2023-05-17 | $10.08 | $10.38 | $9.79 | $10.32 | $10.32 | 82,752 |
| 2023-05-16 | $10.08 | $10.20 | $10.04 | $10.08 | $10.08 | 66,439 |
| 2023-05-15 | $9.65 | $10.49 | $9.65 | $10.08 | $10.08 | 201,701 |
| 2023-05-12 | $9.50 | $9.67 | $9.40 | $9.65 | $9.65 | 63,693 |
| 2023-05-11 | $9.28 | $9.46 | $9.24 | $9.39 | $9.39 | 50,061 |
| 2023-05-10 | $9.45 | $9.51 | $9.35 | $9.45 | $9.39 | 63,320 |
| 2023-05-09 | $9.11 | $9.59 | $9.11 | $9.33 | $9.27 | 54,997 |
| 2023-05-08 | $9.30 | $9.64 | $9.22 | $9.24 | $9.18 | 172,504 |
| 2023-05-05 | $8.90 | $9.07 | $8.86 | $9.06 | $9.00 | 90,094 |
| 2023-05-04 | $8.91 | $9.19 | $8.59 | $8.64 | $8.59 | 161,354 |
| 2023-05-03 | $8.70 | $9.63 | $8.70 | $9.07 | $9.01 | 279,688 |
| 2023-05-02 | $9.33 | $9.37 | $8.60 | $8.60 | $8.55 | 149,567 |
| 2023-05-01 | $9.76 | $9.80 | $9.25 | $9.33 | $9.27 | 53,006 |
| 2023-04-28 | $10.01 | $10.03 | $9.64 | $9.71 | $9.71 | 56,598 |
| 2023-04-27 | $10.16 | $10.16 | $9.59 | $10.07 | $10.07 | 74,986 |
| 2023-04-26 | $9.37 | $9.83 | $9.37 | $9.67 | $9.67 | 67,543 |
| 2023-04-25 | $9.56 | $9.79 | $9.16 | $9.47 | $9.47 | 44,954 |
| 2023-04-24 | $9.68 | $9.70 | $9.58 | $9.63 | $9.63 | 49,554 |
| 2023-04-21 | $9.89 | $9.92 | $9.62 | $9.67 | $9.67 | 33,947 |
| 2023-04-20 | $9.82 | $9.99 | $9.60 | $9.99 | $9.99 | 32,316 |
| 2023-04-19 | $9.63 | $10.04 | $9.62 | $9.82 | $9.82 | 91,593 |
| 2023-04-18 | $10.01 | $10.01 | $9.65 | $9.69 | $9.69 | 114,216 |
| 2023-04-17 | $9.83 | $10.10 | $9.73 | $9.98 | $9.98 | 34,465 |
| 2023-04-14 | $10.13 | $10.29 | $9.68 | $9.78 | $9.78 | 41,231 |
| 2023-04-13 | $9.98 | $10.23 | $9.94 | $10.02 | $10.02 | 18,855 |
| 2023-04-12 | $10.27 | $10.28 | $9.95 | $9.97 | $9.97 | 37,518 |
| 2023-04-11 | $10.05 | $10.29 | $10.00 | $10.19 | $10.19 | 31,134 |
| 2023-04-10 | $10.02 | $10.30 | $10.02 | $10.04 | $10.04 | 46,676 |
| 2023-04-06 | $10.00 | $10.28 | $10.00 | $10.13 | $10.13 | 14,179 |
| 2023-04-05 | $9.93 | $10.17 | $9.93 | $10.05 | $10.05 | 22,647 |
| 2023-04-04 | $10.25 | $10.25 | $9.76 | $10.05 | $10.05 | 46,765 |
| 2023-04-03 | $10.03 | $10.48 | $10.03 | $10.20 | $10.20 | 123,456 |
| 2023-03-31 | $10.04 | $10.25 | $9.98 | $10.10 | $10.10 | 101,122 |
| 2023-03-30 | $10.60 | $10.69 | $9.96 | $10.00 | $10.00 | 37,955 |
| 2023-03-29 | $10.78 | $10.78 | $10.26 | $10.46 | $10.46 | 29,919 |
| 2023-03-28 | $10.85 | $10.89 | $10.56 | $10.61 | $10.61 | 37,407 |
| 2023-03-27 | $10.91 | $11.02 | $10.79 | $10.82 | $10.82 | 29,439 |
| 2023-03-24 | $10.56 | $10.78 | $10.47 | $10.74 | $10.74 | 39,638 |
| 2023-03-23 | $11.14 | $11.21 | $10.61 | $10.66 | $10.66 | 44,908 |
| 2023-03-22 | $11.48 | $11.53 | $11.02 | $11.07 | $11.07 | 36,349 |
| 2023-03-21 | $11.26 | $11.60 | $11.12 | $11.49 | $11.49 | 87,830 |
| 2023-03-20 | $11.00 | $11.23 | $10.95 | $11.00 | $11.00 | 48,467 |
| 2023-03-17 | $11.47 | $11.73 | $10.89 | $10.91 | $10.91 | 92,170 |
| 2023-03-16 | $10.99 | $11.75 | $10.82 | $11.57 | $11.57 | 35,711 |
| 2023-03-15 | $10.70 | $11.17 | $10.66 | $11.16 | $11.16 | 82,147 |
| 2023-03-14 | $11.66 | $11.99 | $10.83 | $10.95 | $10.95 | 84,599 |
| 2023-03-13 | $11.50 | $11.61 | $10.71 | $11.11 | $11.11 | 110,591 |
| 2023-03-10 | $12.55 | $12.56 | $11.68 | $11.87 | $11.87 | 95,715 |
| 2023-03-09 | $13.26 | $13.26 | $12.59 | $12.59 | $12.59 | 60,736 |
| 2023-03-08 | $13.30 | $13.36 | $13.26 | $13.33 | $13.33 | 16,744 |
| 2023-03-07 | $13.40 | $13.42 | $13.35 | $13.38 | $13.38 | 18,686 |
| 2023-03-06 | $13.62 | $13.63 | $13.44 | $13.52 | $13.52 | 64,608 |
| 2023-03-03 | $13.46 | $13.66 | $13.46 | $13.60 | $13.60 | 21,449 |
| 2023-03-02 | $13.46 | $13.54 | $13.37 | $13.52 | $13.52 | 31,004 |
| 2023-03-01 | $13.55 | $13.60 | $13.46 | $13.48 | $13.48 | 29,690 |
| 2023-02-28 | $13.67 | $13.74 | $13.63 | $13.63 | $13.63 | 14,463 |
| 2023-02-27 | $13.69 | $13.69 | $13.52 | $13.67 | $13.67 | 13,270 |
| 2023-02-24 | $13.67 | $13.67 | $13.46 | $13.54 | $13.54 | 24,944 |
| 2023-02-23 | $13.73 | $13.79 | $13.65 | $13.76 | $13.76 | 25,871 |
| 2023-02-22 | $13.81 | $13.81 | $13.61 | $13.69 | $13.69 | 28,364 |
| 2023-02-21 | $13.68 | $13.83 | $13.62 | $13.73 | $13.73 | 40,507 |
| 2023-02-17 | $13.78 | $13.89 | $13.60 | $13.88 | $13.88 | 66,426 |
| 2023-02-16 | $13.64 | $13.83 | $13.64 | $13.74 | $13.74 | 25,860 |
| 2023-02-15 | $13.73 | $13.89 | $13.73 | $13.82 | $13.82 | 30,380 |
| 2023-02-14 | $13.85 | $13.89 | $13.64 | $13.81 | $13.81 | 82,129 |
| 2023-02-13 | $13.76 | $13.88 | $13.65 | $13.85 | $13.85 | 46,987 |
| 2023-02-10 | $13.74 | $13.87 | $13.74 | $13.80 | $13.80 | 115,218 |
| 2023-02-09 | $13.79 | $13.89 | $13.68 | $13.81 | $13.81 | 51,768 |
| 2023-02-08 | $13.71 | $13.95 | $13.70 | $13.94 | $13.88 | 56,244 |
| 2023-02-07 | $13.76 | $13.95 | $13.70 | $13.95 | $13.89 | 50,219 |
| 2023-02-06 | $13.89 | $13.89 | $13.63 | $13.75 | $13.69 | 30,235 |
| 2023-02-03 | $13.78 | $13.98 | $13.78 | $13.89 | $13.83 | 67,403 |
| 2023-02-02 | $13.54 | $13.79 | $13.54 | $13.75 | $13.69 | 24,726 |
| 2023-02-01 | $13.52 | $13.75 | $13.42 | $13.73 | $13.67 | 39,898 |
| 2023-01-31 | $13.34 | $13.61 | $13.34 | $13.53 | $13.47 | 38,256 |
| 2023-01-30 | $13.35 | $13.50 | $13.25 | $13.37 | $13.31 | 21,159 |
| 2023-01-27 | $13.25 | $13.49 | $13.23 | $13.45 | $13.39 | 22,454 |
| 2023-01-26 | $13.05 | $13.25 | $12.95 | $13.23 | $13.17 | 328,158 |
| 2023-01-25 | $13.16 | $13.47 | $13.11 | $13.45 | $13.39 | 28,207 |
| 2023-01-24 | $13.41 | $13.49 | $13.36 | $13.36 | $13.30 | 29,051 |
| 2023-01-23 | $13.40 | $13.52 | $13.40 | $13.50 | $13.44 | 26,367 |
| 2023-01-20 | $13.24 | $13.45 | $13.07 | $13.41 | $13.41 | 29,192 |
| 2023-01-19 | $13.09 | $13.19 | $12.93 | $13.14 | $13.14 | 68,350 |
| 2023-01-18 | $13.50 | $13.53 | $13.16 | $13.16 | $13.16 | 33,486 |
| 2023-01-17 | $13.83 | $13.83 | $13.47 | $13.55 | $13.55 | 32,062 |
| 2023-01-13 | $13.72 | $13.97 | $13.62 | $13.97 | $13.97 | 26,050 |
| 2023-01-12 | $13.69 | $13.88 | $13.60 | $13.83 | $13.83 | 24,177 |
| 2023-01-11 | $13.68 | $13.74 | $13.39 | $13.67 | $13.67 | 16,146 |
| 2023-01-10 | $13.36 | $13.58 | $13.26 | $13.58 | $13.58 | 12,826 |
| 2023-01-09 | $13.58 | $13.58 | $13.32 | $13.43 | $13.43 | 30,507 |
| 2023-01-06 | $13.55 | $13.59 | $13.28 | $13.47 | $13.47 | 33,165 |
| 2023-01-05 | $13.45 | $13.51 | $13.24 | $13.44 | $13.44 | 13,802 |
| 2023-01-04 | $13.69 | $13.74 | $13.40 | $13.43 | $13.43 | 24,497 |
| 2023-01-03 | $13.88 | $13.88 | $13.41 | $13.58 | $13.58 | 23,369 |
| 2022-12-30 | $13.77 | $13.84 | $13.53 | $13.76 | $13.76 | 26,668 |
| 2022-12-29 | $13.92 | $13.94 | $13.56 | $13.62 | $13.62 | 28,457 |
| 2022-12-28 | $13.83 | $13.89 | $13.73 | $13.83 | $13.83 | 10,514 |
| 2022-12-27 | $14.00 | $14.00 | $13.56 | $13.86 | $13.86 | 37,132 |
| 2022-12-23 | $13.76 | $14.06 | $13.68 | $14.00 | $14.00 | 153,797 |
| 2022-12-22 | $13.42 | $13.94 | $13.42 | $13.76 | $13.76 | 31,958 |
| 2022-12-21 | $13.75 | $14.12 | $13.68 | $13.99 | $13.99 | 35,663 |
| 2022-12-20 | $13.80 | $13.90 | $13.60 | $13.67 | $13.67 | 30,814 |
| 2022-12-19 | $13.80 | $14.19 | $13.62 | $13.91 | $13.91 | 60,417 |
| 2022-12-16 | $13.39 | $13.94 | $13.39 | $13.86 | $13.86 | 119,915 |
| 2022-12-15 | $13.55 | $13.80 | $13.33 | $13.63 | $13.63 | 69,401 |
| 2022-12-14 | $14.48 | $14.48 | $13.17 | $13.81 | $13.81 | 511,765 |
| 2022-12-13 | $15.23 | $15.59 | $15.04 | $15.31 | $15.31 | 27,783 |
| 2022-12-12 | $15.03 | $15.14 | $14.71 | $14.93 | $14.93 | 11,480 |
| 2022-12-09 | $15.56 | $15.56 | $15.02 | $15.02 | $15.02 | 4,628 |
| 2022-12-08 | $15.40 | $15.40 | $15.20 | $15.31 | $15.31 | 5,209 |
| 2022-12-07 | $15.51 | $15.64 | $15.01 | $15.30 | $15.30 | 9,671 |
| 2022-12-06 | $15.73 | $15.73 | $15.23 | $15.59 | $15.59 | 44,792 |
| 2022-12-05 | $15.86 | $15.86 | $15.11 | $15.32 | $15.32 | 12,533 |
| 2022-12-02 | $15.99 | $16.08 | $15.80 | $16.08 | $16.08 | 18,982 |
| 2022-12-01 | $15.34 | $16.16 | $15.34 | $16.13 | $16.13 | 21,938 |
| 2022-11-30 | $15.01 | $15.41 | $14.68 | $15.34 | $15.34 | 17,610 |
| 2022-11-29 | $15.13 | $15.13 | $14.99 | $14.99 | $14.99 | 4,806 |
| 2022-11-28 | $15.26 | $15.46 | $14.99 | $15.20 | $15.20 | 11,588 |
| 2022-11-25 | $15.50 | $15.84 | $15.43 | $15.46 | $15.46 | 2,905 |
| 2022-11-23 | $15.53 | $15.63 | $15.26 | $15.43 | $15.43 | 12,085 |
| 2022-11-22 | $15.57 | $15.57 | $15.34 | $15.36 | $15.36 | 20,111 |
| 2022-11-21 | $15.23 | $15.62 | $15.12 | $15.34 | $15.34 | 9,175 |
| 2022-11-18 | $15.34 | $15.34 | $14.98 | $15.25 | $15.25 | 17,913 |
| 2022-11-17 | $15.12 | $15.22 | $14.95 | $15.10 | $15.10 | 11,856 |
| 2022-11-16 | $15.04 | $15.47 | $14.89 | $15.16 | $15.16 | 10,229 |
| 2022-11-15 | $15.00 | $15.43 | $14.81 | $15.21 | $15.21 | 20,816 |
| 2022-11-14 | $15.10 | $15.15 | $14.95 | $15.04 | $15.04 | 13,276 |
| 2022-11-11 | $15.09 | $15.09 | $14.82 | $14.96 | $14.96 | 11,260 |
| 2022-11-10 | $14.97 | $14.99 | $14.88 | $14.92 | $14.92 | 31,112 |
| 2022-11-09 | $14.91 | $14.91 | $14.61 | $14.61 | $14.61 | 5,151 |
| 2022-11-08 | $15.10 | $15.14 | $14.75 | $14.94 | $14.88 | 15,607 |
| 2022-11-07 | $15.20 | $15.40 | $15.07 | $15.08 | $15.02 | 10,469 |
| 2022-11-04 | $15.16 | $15.25 | $15.16 | $15.19 | $15.13 | 16,210 |
| 2022-11-03 | $15.58 | $15.58 | $15.18 | $15.19 | $15.13 | 30,236 |
| 2022-11-02 | $15.64 | $16.23 | $15.53 | $15.53 | $15.47 | 20,227 |
| 2022-11-01 | $15.90 | $15.97 | $15.78 | $15.82 | $15.76 | 8,230 |
| 2022-10-31 | $15.82 | $15.82 | $15.53 | $15.72 | $15.66 | 12,868 |
| 2022-10-28 | $15.23 | $15.77 | $15.23 | $15.75 | $15.69 | 62,815 |
| 2022-10-27 | $14.83 | $15.39 | $14.75 | $15.25 | $15.19 | 23,979 |
| 2022-10-26 | $14.73 | $14.86 | $14.12 | $14.67 | $14.61 | 15,650 |
| 2022-10-25 | $14.80 | $14.93 | $14.70 | $14.88 | $14.82 | 15,939 |
| 2022-10-24 | $14.52 | $14.80 | $14.52 | $14.73 | $14.67 | 11,404 |
| 2022-10-21 | $14.29 | $14.70 | $14.10 | $14.70 | $14.70 | 29,853 |
| 2022-10-20 | $14.44 | $14.45 | $14.06 | $14.25 | $14.25 | 12,010 |
| 2022-10-19 | $14.52 | $14.60 | $14.37 | $14.50 | $14.50 | 13,897 |
| 2022-10-18 | $14.60 | $14.64 | $14.57 | $14.57 | $14.57 | 6,476 |
| 2022-10-17 | $14.50 | $14.55 | $14.40 | $14.50 | $14.50 | 24,843 |
| 2022-10-14 | $14.47 | $14.47 | $14.33 | $14.41 | $14.41 | 17,181 |
| 2022-10-13 | $13.80 | $14.47 | $13.80 | $14.47 | $14.47 | 21,572 |
| 2022-10-12 | $13.95 | $14.10 | $13.95 | $14.05 | $14.05 | 11,525 |
| 2022-10-11 | $13.67 | $14.10 | $13.67 | $14.05 | $14.05 | 21,007 |
| 2022-10-10 | $13.87 | $14.00 | $13.80 | $13.83 | $13.83 | 8,321 |
| 2022-10-07 | $13.92 | $13.94 | $13.38 | $13.88 | $13.88 | 15,571 |
| 2022-10-06 | $14.02 | $14.12 | $14.02 | $14.03 | $14.03 | 4,582 |
| 2022-10-05 | $14.21 | $14.30 | $14.15 | $14.21 | $14.21 | 18,085 |
| 2022-10-04 | $14.10 | $14.28 | $14.06 | $14.20 | $14.20 | 27,720 |
| 2022-10-03 | $13.70 | $14.09 | $13.69 | $14.05 | $14.05 | 26,009 |
| 2022-09-30 | $14.05 | $14.05 | $13.67 | $13.67 | $13.67 | 27,215 |
| 2022-09-29 | $13.87 | $14.10 | $13.75 | $13.96 | $13.96 | 11,483 |
| 2022-09-28 | $13.84 | $14.16 | $13.71 | $14.02 | $14.02 | 16,410 |
| 2022-09-27 | $14.15 | $14.15 | $13.66 | $13.74 | $13.74 | 24,607 |
| 2022-09-26 | $13.94 | $14.25 | $13.94 | $14.13 | $14.13 | 8,171 |
| 2022-09-23 | $14.10 | $14.18 | $13.92 | $14.15 | $14.15 | 15,572 |
| 2022-09-22 | $14.52 | $14.52 | $14.15 | $14.26 | $14.26 | 8,414 |
| 2022-09-21 | $14.84 | $14.93 | $14.49 | $14.54 | $14.54 | 21,385 |
| 2022-09-20 | $14.68 | $14.77 | $14.68 | $14.69 | $14.69 | 8,699 |
| 2022-09-19 | $14.30 | $14.78 | $14.30 | $14.75 | $14.75 | 11,551 |
| 2022-09-16 | $14.60 | $14.60 | $14.22 | $14.27 | $14.27 | 39,508 |
| 2022-09-15 | $14.73 | $15.06 | $14.68 | $14.68 | $14.68 | 8,598 |
| 2022-09-14 | $14.97 | $15.03 | $14.62 | $14.62 | $14.62 | 19,209 |
| 2022-09-13 | $15.47 | $15.61 | $14.86 | $15.01 | $15.01 | 20,401 |
| 2022-09-12 | $15.28 | $15.78 | $15.28 | $15.65 | $15.65 | 21,536 |
| 2022-09-09 | $15.00 | $15.27 | $14.94 | $15.27 | $15.27 | 15,745 |
| 2022-09-08 | $14.80 | $15.03 | $14.80 | $15.03 | $15.03 | 42,695 |
| 2022-09-07 | $14.74 | $14.93 | $14.62 | $14.90 | $14.90 | 11,423 |
| 2022-09-06 | $14.78 | $14.95 | $14.69 | $14.69 | $14.69 | 9,248 |
| 2022-09-02 | $14.76 | $14.82 | $14.76 | $14.80 | $14.80 | 13,091 |
| 2022-09-01 | $14.99 | $14.99 | $14.59 | $14.80 | $14.80 | 23,482 |
| 2022-08-31 | $15.18 | $15.22 | $14.94 | $14.99 | $14.99 | 10,983 |
| 2022-08-30 | $15.24 | $15.25 | $15.04 | $15.17 | $15.17 | 8,399 |
| 2022-08-29 | $15.27 | $15.29 | $15.03 | $15.21 | $15.21 | 10,343 |
| 2022-08-26 | $15.79 | $15.79 | $15.35 | $15.40 | $15.40 | 15,274 |
| 2022-08-25 | $15.66 | $15.78 | $15.45 | $15.70 | $15.70 | 13,748 |
| 2022-08-24 | $15.65 | $15.65 | $15.46 | $15.53 | $15.53 | 8,802 |
| 2022-08-23 | $15.89 | $15.98 | $15.60 | $15.61 | $15.61 | 9,208 |
| 2022-08-22 | $16.14 | $16.25 | $15.86 | $15.94 | $15.94 | 11,426 |
| 2022-08-19 | $16.26 | $16.51 | $16.26 | $16.37 | $16.37 | 20,870 |
| 2022-08-18 | $16.48 | $16.55 | $16.38 | $16.45 | $16.45 | 11,133 |
| 2022-08-17 | $16.52 | $16.68 | $16.27 | $16.42 | $16.42 | 43,560 |
| 2022-08-16 | $16.42 | $16.76 | $16.42 | $16.66 | $16.66 | 11,310 |
| 2022-08-15 | $16.03 | $16.58 | $16.03 | $16.58 | $16.58 | 24,165 |
| 2022-08-12 | $15.98 | $16.21 | $15.98 | $16.20 | $16.20 | 27,688 |
| 2022-08-11 | $15.79 | $16.06 | $15.73 | $16.00 | $16.00 | 38,034 |
| 2022-08-10 | $15.51 | $15.84 | $15.51 | $15.67 | $15.61 | 20,378 |
| 2022-08-09 | $15.23 | $15.42 | $15.18 | $15.41 | $15.35 | 12,168 |
| 2022-08-08 | $15.21 | $15.37 | $15.07 | $15.23 | $15.17 | 16,732 |
| 2022-08-05 | $15.03 | $15.09 | $15.03 | $15.04 | $14.98 | 6,086 |
| 2022-08-04 | $15.17 | $15.17 | $14.94 | $15.00 | $14.94 | 7,027 |
| 2022-08-03 | $15.10 | $15.13 | $15.07 | $15.08 | $15.02 | 8,566 |
| 2022-08-02 | $14.58 | $15.14 | $14.58 | $15.01 | $14.95 | 23,116 |
| 2022-08-01 | $15.17 | $15.18 | $14.88 | $15.15 | $15.09 | 30,617 |
| 2022-07-29 | $14.79 | $15.17 | $14.79 | $15.06 | $15.00 | 22,677 |
| 2022-07-28 | $14.71 | $14.88 | $14.57 | $14.65 | $14.60 | 33,492 |
| 2022-07-27 | $14.40 | $14.77 | $14.40 | $14.63 | $14.58 | 26,667 |
| 2022-07-26 | $14.25 | $14.29 | $13.91 | $13.91 | $13.86 | 12,510 |
| 2022-07-25 | $14.06 | $14.35 | $14.06 | $14.27 | $14.22 | 15,194 |
| 2022-07-22 | $14.29 | $14.29 | $14.17 | $14.18 | $14.13 | 12,086 |
| 2022-07-21 | $14.22 | $14.28 | $14.03 | $14.24 | $14.19 | 15,261 |
| 2022-07-20 | $14.16 | $14.36 | $14.16 | $14.36 | $14.31 | 15,849 |
| 2022-07-19 | $14.17 | $14.42 | $14.17 | $14.24 | $14.19 | 13,348 |
| 2022-07-18 | $13.88 | $14.28 | $13.88 | $13.97 | $13.92 | 20,433 |
| 2022-07-15 | $13.85 | $14.17 | $13.85 | $14.11 | $14.06 | 23,079 |
| 2022-07-14 | $13.54 | $13.75 | $13.54 | $13.64 | $13.59 | 18,530 |
| 2022-07-13 | $13.72 | $13.81 | $13.66 | $13.71 | $13.66 | 9,812 |
| 2022-07-12 | $13.88 | $13.92 | $13.83 | $13.84 | $13.79 | 10,021 |
| 2022-07-11 | $13.88 | $13.95 | $13.82 | $13.83 | $13.78 | 16,185 |
| 2022-07-08 | $14.00 | $14.08 | $13.82 | $13.96 | $13.91 | 16,418 |
| 2022-07-07 | $13.91 | $14.00 | $13.86 | $13.89 | $13.84 | 33,479 |
| 2022-07-06 | $13.93 | $14.02 | $13.89 | $13.90 | $13.85 | 24,648 |
| 2022-07-05 | $14.06 | $14.06 | $13.81 | $14.02 | $13.97 | 26,294 |
| 2022-07-01 | $13.96 | $14.17 | $13.94 | $14.15 | $14.10 | 15,765 |
| 2022-06-30 | $13.82 | $14.05 | $13.70 | $13.98 | $13.93 | 25,198 |
| 2022-06-29 | $13.93 | $13.97 | $13.86 | $13.93 | $13.88 | 23,938 |
| 2022-06-28 | $14.02 | $14.25 | $13.96 | $13.99 | $13.94 | 16,210 |
| 2022-06-27 | $14.23 | $14.23 | $13.99 | $14.02 | $13.97 | 24,696 |
| 2022-06-24 | $14.00 | $14.36 | $13.99 | $14.12 | $14.07 | 99,586 |
| 2022-06-23 | $14.26 | $14.26 | $13.98 | $14.02 | $13.97 | 24,959 |
| 2022-06-22 | $14.05 | $14.21 | $14.00 | $14.03 | $13.98 | 22,447 |
| 2022-06-21 | $13.85 | $14.19 | $13.85 | $14.09 | $14.04 | 15,724 |
| 2022-06-17 | $13.92 | $13.98 | $13.69 | $13.78 | $13.73 | 83,206 |
| 2022-06-16 | $13.70 | $13.93 | $13.63 | $13.85 | $13.80 | 32,563 |
| 2022-06-15 | $14.05 | $14.10 | $13.97 | $14.01 | $13.96 | 17,263 |
| 2022-06-14 | $13.74 | $13.97 | $13.67 | $13.86 | $13.81 | 35,888 |
| 2022-06-13 | $13.72 | $14.04 | $13.72 | $13.74 | $13.69 | 34,946 |
| 2022-06-10 | $14.12 | $14.13 | $13.91 | $13.92 | $13.87 | 24,279 |
| 2022-06-09 | $14.44 | $14.61 | $14.18 | $14.24 | $14.19 | 19,818 |
| 2022-06-08 | $14.69 | $14.69 | $14.47 | $14.54 | $14.49 | 21,729 |
| 2022-06-07 | $14.63 | $15.00 | $14.63 | $14.82 | $14.76 | 38,527 |
| 2022-06-06 | $14.66 | $14.77 | $14.49 | $14.74 | $14.68 | 52,096 |
| 2022-06-03 | $14.35 | $14.57 | $14.35 | $14.53 | $14.48 | 22,597 |
| 2022-06-02 | $14.20 | $14.52 | $14.14 | $14.50 | $14.45 | 27,015 |
| 2022-06-01 | $14.14 | $14.36 | $14.12 | $14.26 | $14.21 | 17,213 |
| 2022-05-31 | $14.18 | $14.35 | $14.16 | $14.30 | $14.25 | 23,741 |
| 2022-05-27 | $14.15 | $14.20 | $14.02 | $14.18 | $14.13 | 24,782 |
| 2022-05-26 | $13.99 | $14.13 | $13.96 | $14.04 | $13.99 | 56,979 |
| 2022-05-25 | $14.00 | $14.01 | $13.86 | $13.93 | $13.88 | 66,651 |
| 2022-05-24 | $13.66 | $14.03 | $13.66 | $13.96 | $13.91 | 68,764 |
| 2022-05-23 | $13.95 | $14.04 | $13.78 | $13.83 | $13.78 | 32,883 |
| 2022-05-20 | $13.88 | $14.05 | $13.69 | $13.80 | $13.75 | 46,426 |
| 2022-05-19 | $13.99 | $14.05 | $13.72 | $13.78 | $13.73 | 51,353 |
| 2022-05-18 | $13.94 | $14.07 | $13.93 | $13.96 | $13.91 | 31,343 |
| 2022-05-17 | $14.12 | $14.19 | $13.98 | $14.07 | $14.02 | 88,953 |
| 2022-05-16 | $13.85 | $14.05 | $13.85 | $13.95 | $13.90 | 25,557 |
| 2022-05-13 | $14.02 | $14.18 | $13.88 | $13.94 | $13.89 | 64,796 |
| 2022-05-12 | $14.00 | $14.05 | $13.81 | $14.01 | $13.96 | 38,054 |
| 2022-05-11 | $13.97 | $14.15 | $13.93 | $14.02 | $13.91 | 32,428 |
| 2022-05-10 | $14.11 | $14.25 | $13.94 | $13.97 | $13.86 | 28,452 |
| 2022-05-09 | $14.06 | $14.21 | $13.96 | $14.05 | $13.94 | 36,535 |
| 2022-05-06 | $14.16 | $14.16 | $14.00 | $14.14 | $14.03 | 34,359 |
| 2022-05-05 | $14.31 | $14.31 | $14.06 | $14.12 | $14.01 | 29,820 |
| 2022-05-04 | $14.31 | $14.48 | $14.21 | $14.43 | $14.31 | 22,654 |
| 2022-05-03 | $14.24 | $14.43 | $14.15 | $14.25 | $14.14 | 45,016 |
| 2022-05-02 | $14.35 | $14.39 | $14.14 | $14.20 | $14.09 | 48,571 |
| 2022-04-29 | $14.51 | $14.65 | $14.22 | $14.26 | $14.15 | 44,475 |
| 2022-04-28 | $14.34 | $14.56 | $14.20 | $14.50 | $14.38 | 28,373 |
| 2022-04-27 | $14.06 | $14.23 | $14.05 | $14.19 | $14.08 | 39,267 |
| 2022-04-26 | $14.02 | $14.07 | $13.90 | $14.05 | $13.94 | 42,656 |
| 2022-04-25 | $14.11 | $14.13 | $13.92 | $14.12 | $14.01 | 19,210 |
| 2022-04-22 | $14.65 | $14.78 | $14.30 | $14.31 | $14.20 | 15,514 |
| 2022-04-21 | $15.12 | $15.27 | $14.61 | $14.66 | $14.54 | 26,061 |
| 2022-04-20 | $14.37 | $14.78 | $14.37 | $14.68 | $14.56 | 22,071 |
| 2022-04-19 | $14.05 | $14.37 | $14.05 | $14.27 | $14.16 | 25,784 |
| 2022-04-18 | $14.20 | $14.20 | $13.97 | $14.07 | $13.96 | 26,104 |
| 2022-04-14 | $14.14 | $14.18 | $13.96 | $14.05 | $13.94 | 20,034 |
| 2022-04-13 | $14.21 | $14.21 | $14.04 | $14.10 | $13.99 | 18,922 |
| 2022-04-12 | $13.98 | $14.14 | $13.95 | $13.97 | $13.86 | 22,211 |
| 2022-04-11 | $14.00 | $14.12 | $13.91 | $14.00 | $13.89 | 24,099 |
| 2022-04-08 | $13.96 | $14.11 | $13.91 | $13.96 | $13.85 | 24,432 |
| 2022-04-07 | $14.15 | $14.16 | $13.96 | $14.00 | $13.89 | 39,238 |
| 2022-04-06 | $14.13 | $14.26 | $14.11 | $14.12 | $14.01 | 50,862 |
| 2022-04-05 | $14.23 | $14.33 | $14.23 | $14.25 | $14.14 | 32,249 |
| 2022-04-04 | $14.25 | $14.29 | $14.25 | $14.25 | $14.14 | 39,778 |
| 2022-04-01 | $14.22 | $14.32 | $14.22 | $14.28 | $14.17 | 30,562 |
| 2022-03-31 | $14.15 | $14.24 | $14.15 | $14.22 | $14.11 | 41,116 |
| 2022-03-30 | $14.31 | $14.31 | $14.11 | $14.15 | $14.04 | 45,053 |
| 2022-03-29 | $14.46 | $14.54 | $14.25 | $14.26 | $14.15 | 33,257 |
| 2022-03-28 | $14.25 | $14.33 | $14.14 | $14.32 | $14.21 | 81,178 |
| 2022-03-25 | $14.36 | $14.40 | $14.25 | $14.25 | $14.14 | 23,374 |
| 2022-03-24 | $14.15 | $14.33 | $14.13 | $14.29 | $14.18 | 17,297 |
| 2022-03-23 | $14.26 | $14.32 | $14.06 | $14.11 | $14.00 | 52,176 |
| 2022-03-22 | $14.26 | $14.38 | $14.21 | $14.32 | $14.21 | 30,272 |
| 2022-03-21 | $14.18 | $14.25 | $14.13 | $14.19 | $14.08 | 43,680 |
| 2022-03-18 | $14.06 | $14.15 | $13.92 | $14.11 | $14.00 | 69,139 |
| 2022-03-17 | $14.27 | $14.34 | $14.02 | $14.15 | $14.04 | 24,691 |
| 2022-03-16 | $14.23 | $14.38 | $14.23 | $14.34 | $14.23 | 20,954 |
| 2022-03-15 | $14.20 | $14.20 | $14.00 | $14.14 | $14.03 | 38,354 |
| 2022-03-14 | $14.05 | $14.33 | $14.05 | $14.11 | $14.00 | 14,622 |
| 2022-03-11 | $14.19 | $14.27 | $14.00 | $14.05 | $13.94 | 20,396 |
| 2022-03-10 | $14.10 | $14.27 | $14.03 | $14.16 | $14.05 | 18,332 |
| 2022-03-09 | $14.29 | $14.29 | $14.08 | $14.16 | $14.05 | 27,472 |
| 2022-03-08 | $14.26 | $14.35 | $14.03 | $14.09 | $13.98 | 17,948 |
| 2022-03-07 | $14.51 | $14.66 | $14.19 | $14.22 | $14.11 | 34,602 |
| 2022-03-04 | $14.65 | $14.67 | $14.45 | $14.50 | $14.38 | 37,306 |
| 2022-03-03 | $14.77 | $14.86 | $14.68 | $14.80 | $14.68 | 30,061 |
| 2022-03-02 | $14.43 | $14.92 | $14.43 | $14.64 | $14.52 | 24,150 |
| 2022-03-01 | $14.72 | $14.72 | $14.16 | $14.30 | $14.19 | 52,105 |
| 2022-02-28 | $14.65 | $14.72 | $14.45 | $14.57 | $14.45 | 99,208 |
| 2022-02-25 | $14.43 | $14.75 | $14.17 | $14.67 | $14.55 | 77,894 |
| 2022-02-24 | $14.40 | $14.40 | $14.00 | $14.28 | $14.17 | 50,208 |
| 2022-02-23 | $14.66 | $14.66 | $14.42 | $14.50 | $14.38 | 21,181 |
| 2022-02-22 | $14.76 | $14.76 | $14.48 | $14.50 | $14.38 | 17,913 |
| 2022-02-18 | $14.50 | $14.57 | $14.47 | $14.55 | $14.43 | 15,931 |
| 2022-02-17 | $14.79 | $14.79 | $14.48 | $14.55 | $14.43 | 21,622 |
| 2022-02-16 | $14.43 | $14.69 | $14.43 | $14.59 | $14.47 | 59,884 |
| 2022-02-15 | $14.42 | $14.50 | $14.23 | $14.30 | $14.19 | 31,955 |
| 2022-02-14 | $14.40 | $14.44 | $14.18 | $14.23 | $14.12 | 22,808 |
| 2022-02-11 | $14.14 | $14.48 | $14.14 | $14.40 | $14.29 | 19,305 |
| 2022-02-10 | $14.14 | $14.36 | $14.04 | $14.28 | $14.17 | 39,542 |
| 2022-02-09 | $14.53 | $14.60 | $14.24 | $14.30 | $14.13 | 26,764 |
| 2022-02-08 | $14.18 | $14.50 | $14.18 | $14.44 | $14.26 | 22,783 |
| 2022-02-07 | $14.22 | $14.36 | $14.18 | $14.18 | $14.01 | 23,241 |
| 2022-02-04 | $14.20 | $14.35 | $13.81 | $14.26 | $14.09 | 17,137 |
| 2022-02-03 | $14.16 | $14.46 | $14.05 | $14.16 | $13.99 | 44,954 |
| 2022-02-02 | $14.31 | $14.39 | $14.20 | $14.23 | $14.06 | 33,334 |
| 2022-02-01 | $14.59 | $14.59 | $14.23 | $14.31 | $14.14 | 49,575 |
| 2022-01-31 | $14.32 | $14.86 | $14.32 | $14.65 | $14.47 | 34,057 |
| 2022-01-28 | $14.25 | $14.44 | $14.18 | $14.43 | $14.25 | 21,386 |
| 2022-01-27 | $14.29 | $14.80 | $14.25 | $14.26 | $14.09 | 13,331 |
| 2022-01-26 | $14.70 | $15.05 | $14.13 | $14.35 | $14.18 | 44,995 |
| 2022-01-25 | $14.57 | $15.08 | $13.96 | $14.81 | $14.63 | 69,081 |
| 2022-01-24 | $13.76 | $14.68 | $13.76 | $14.61 | $14.43 | 57,933 |
| 2022-01-21 | $13.66 | $14.22 | $13.66 | $13.90 | $13.73 | 37,556 |
| 2022-01-20 | $14.50 | $14.50 | $13.80 | $13.88 | $13.71 | 19,714 |
| 2022-01-19 | $14.05 | $14.35 | $13.63 | $14.10 | $13.93 | 77,805 |
| 2022-01-18 | $14.26 | $14.43 | $14.02 | $14.09 | $13.92 | 31,930 |
| 2022-01-14 | $14.34 | $14.53 | $14.11 | $14.42 | $14.25 | 20,486 |
| 2022-01-13 | $14.50 | $14.68 | $14.33 | $14.34 | $14.17 | 26,422 |
| 2022-01-12 | $14.41 | $14.66 | $14.15 | $14.50 | $14.32 | 29,034 |
| 2022-01-11 | $14.40 | $14.57 | $14.22 | $14.45 | $14.27 | 12,856 |
| 2022-01-10 | $14.80 | $15.00 | $13.96 | $14.63 | $14.45 | 23,270 |
| 2022-01-07 | $14.86 | $14.92 | $14.64 | $14.86 | $14.68 | 19,196 |
| 2022-01-06 | $14.90 | $14.90 | $14.69 | $14.80 | $14.62 | 20,304 |
| 2022-01-05 | $14.78 | $15.12 | $14.64 | $14.73 | $14.55 | 27,707 |
| 2022-01-04 | $14.66 | $14.84 | $14.66 | $14.71 | $14.53 | 15,393 |
| 2022-01-03 | $14.50 | $14.86 | $14.27 | $14.64 | $14.46 | 22,619 |
| 2021-12-31 | $14.42 | $14.92 | $14.24 | $14.51 | $14.33 | 13,440 |
| 2021-12-30 | $14.16 | $14.60 | $14.16 | $14.40 | $14.23 | 13,890 |
| 2021-12-29 | $14.49 | $14.73 | $14.15 | $14.54 | $14.36 | 11,904 |
| 2021-12-28 | $14.63 | $15.14 | $14.36 | $14.51 | $14.33 | 19,129 |
| 2021-12-27 | $14.06 | $14.65 | $14.02 | $14.58 | $14.40 | 22,393 |
| 2021-12-23 | $14.34 | $14.52 | $13.02 | $14.24 | $14.07 | 15,441 |
| 2021-12-22 | $14.20 | $14.60 | $13.91 | $14.38 | $14.21 | 30,844 |
| 2021-12-21 | $14.09 | $14.69 | $14.03 | $14.32 | $14.15 | 28,229 |
| 2021-12-20 | $14.22 | $14.22 | $13.79 | $14.07 | $13.90 | 25,031 |
| 2021-12-17 | $14.66 | $14.66 | $14.27 | $14.41 | $14.24 | 54,075 |
| 2021-12-16 | $14.40 | $14.77 | $14.40 | $14.67 | $14.49 | 31,839 |
| 2021-12-15 | $14.50 | $15.47 | $14.06 | $14.63 | $14.45 | 34,424 |
| 2021-12-14 | $14.44 | $14.82 | $14.10 | $14.47 | $14.29 | 49,144 |
| 2021-12-13 | $14.27 | $14.57 | $14.13 | $14.38 | $14.20 | 22,146 |
| 2021-12-10 | $14.31 | $14.59 | $14.20 | $14.42 | $14.25 | 61,151 |
| 2021-12-09 | $14.74 | $14.80 | $14.15 | $14.27 | $14.10 | 30,703 |
| 2021-12-08 | $14.89 | $14.89 | $14.56 | $14.80 | $14.62 | 10,067 |
| 2021-12-07 | $15.00 | $15.05 | $14.69 | $14.72 | $14.54 | 11,091 |
| 2021-12-06 | $15.01 | $15.15 | $14.65 | $14.81 | $14.63 | 35,898 |
| 2021-12-03 | $14.70 | $15.00 | $14.68 | $14.82 | $14.64 | 22,927 |
| 2021-12-02 | $14.50 | $15.17 | $14.36 | $15.06 | $14.88 | 36,824 |
| 2021-12-01 | $14.77 | $15.16 | $14.50 | $14.50 | $14.32 | 23,929 |
| 2021-11-30 | $14.65 | $14.72 | $14.36 | $14.47 | $14.29 | 21,862 |
| 2021-11-29 | $15.00 | $15.14 | $14.70 | $14.75 | $14.57 | 23,366 |
| 2021-11-26 | $15.25 | $15.36 | $14.95 | $15.00 | $14.82 | 27,230 |
| 2021-11-24 | $15.63 | $15.66 | $15.40 | $15.60 | $15.41 | 25,941 |
| 2021-11-23 | $15.43 | $15.55 | $15.19 | $15.51 | $15.32 | 51,878 |
| 2021-11-22 | $15.49 | $15.86 | $15.33 | $15.39 | $15.20 | 32,249 |
| 2021-11-19 | $15.36 | $15.56 | $15.34 | $15.39 | $15.20 | 20,451 |
| 2021-11-18 | $15.32 | $15.57 | $15.21 | $15.48 | $15.29 | 35,666 |
| 2021-11-17 | $15.61 | $15.61 | $15.12 | $15.38 | $15.19 | 46,544 |
| 2021-11-16 | $15.39 | $15.67 | $15.23 | $15.50 | $15.31 | 37,832 |
| 2021-11-15 | $15.41 | $15.48 | $15.23 | $15.44 | $15.25 | 19,690 |
| 2021-11-12 | $15.39 | $15.47 | $15.25 | $15.34 | $15.15 | 20,705 |
| 2021-11-11 | $15.35 | $15.44 | $15.25 | $15.25 | $15.06 | 24,164 |
| 2021-11-10 | $15.02 | $15.43 | $14.82 | $15.39 | $15.20 | 53,011 |
| 2021-11-09 | $14.61 | $15.24 | $14.53 | $14.92 | $14.74 | 27,605 |
| 2021-11-08 | $15.20 | $15.21 | $14.63 | $14.94 | $14.76 | 36,565 |
| 2021-11-05 | $14.80 | $15.46 | $14.80 | $15.21 | $15.03 | 36,522 |
| 2021-11-04 | $14.77 | $14.81 | $14.50 | $14.81 | $14.63 | 45,516 |
| 2021-11-03 | $14.55 | $14.87 | $14.29 | $14.72 | $14.48 | 36,435 |
| 2021-11-02 | $14.82 | $15.14 | $14.43 | $14.53 | $14.30 | 30,452 |
| 2021-11-01 | $15.07 | $15.15 | $14.51 | $14.79 | $14.55 | 43,355 |
| 2021-10-29 | $15.18 | $15.20 | $15.01 | $15.04 | $14.80 | 17,939 |
| 2021-10-28 | $15.02 | $15.17 | $15.02 | $15.17 | $14.93 | 22,561 |
| 2021-10-27 | $14.73 | $14.94 | $13.76 | $14.78 | $14.54 | 31,165 |
| 2021-10-26 | $15.09 | $15.19 | $14.80 | $14.90 | $14.66 | 22,672 |
| 2021-10-25 | $15.08 | $15.19 | $14.77 | $15.10 | $14.86 | 31,391 |
| 2021-10-22 | $15.05 | $15.30 | $14.81 | $15.18 | $14.94 | 18,318 |
| 2021-10-21 | $15.12 | $15.26 | $14.95 | $15.11 | $14.87 | 12,010 |
| 2021-10-20 | $15.29 | $15.35 | $15.15 | $15.20 | $14.95 | 37,041 |
| 2021-10-19 | $15.14 | $15.34 | $14.76 | $15.25 | $15.00 | 27,762 |
| 2021-10-18 | $14.59 | $15.22 | $14.36 | $15.04 | $14.80 | 77,252 |
| 2021-10-15 | $15.41 | $15.61 | $15.08 | $15.08 | $14.84 | 56,226 |
| 2021-10-14 | $15.41 | $15.48 | $15.01 | $15.21 | $14.96 | 27,962 |
| 2021-10-13 | $15.14 | $15.35 | $15.01 | $15.29 | $15.04 | 13,415 |
| 2021-10-12 | $15.50 | $15.65 | $15.13 | $15.23 | $14.98 | 22,651 |
| 2021-10-11 | $15.19 | $15.90 | $15.19 | $15.43 | $15.18 | 80,624 |
| 2021-10-08 | $14.84 | $15.21 | $14.75 | $15.00 | $14.76 | 47,879 |
| 2021-10-07 | $14.59 | $14.95 | $14.47 | $14.76 | $14.52 | 23,390 |
| 2021-10-06 | $14.51 | $14.56 | $14.01 | $14.48 | $14.25 | 21,893 |
| 2021-10-05 | $14.39 | $14.58 | $14.37 | $14.45 | $14.22 | 39,147 |
| 2021-10-04 | $13.65 | $14.40 | $13.47 | $14.27 | $14.04 | 32,302 |
| 2021-10-01 | $14.19 | $14.19 | $13.57 | $13.57 | $13.35 | 39,608 |
| 2021-09-30 | $14.35 | $14.40 | $14.09 | $14.09 | $13.86 | 18,726 |
| 2021-09-29 | $13.76 | $14.38 | $13.76 | $14.38 | $14.15 | 30,519 |
| 2021-09-28 | $13.85 | $13.90 | $13.64 | $13.68 | $13.46 | 13,387 |
| 2021-09-27 | $13.55 | $13.95 | $13.55 | $13.79 | $13.57 | 37,747 |
| 2021-09-24 | $13.26 | $13.75 | $13.26 | $13.50 | $13.28 | 38,581 |
| 2021-09-23 | $13.41 | $13.60 | $13.28 | $13.53 | $13.31 | 27,373 |
| 2021-09-22 | $13.15 | $13.54 | $13.10 | $13.27 | $13.06 | 17,174 |
| 2021-09-21 | $12.88 | $13.17 | $12.88 | $13.11 | $12.90 | 13,344 |
| 2021-09-20 | $13.03 | $13.54 | $12.80 | $12.83 | $12.62 | 92,706 |
| 2021-09-17 | $12.96 | $13.26 | $12.82 | $13.20 | $12.99 | 59,620 |
| 2021-09-16 | $12.92 | $13.11 | $12.82 | $12.87 | $12.66 | 17,508 |
| 2021-09-15 | $12.81 | $13.08 | $12.73 | $13.00 | $12.79 | 20,677 |
| 2021-09-14 | $12.91 | $12.96 | $12.81 | $12.81 | $12.60 | 20,295 |
| 2021-09-13 | $13.03 | $13.20 | $12.81 | $12.97 | $12.76 | 62,605 |
| 2021-09-10 | $13.01 | $13.01 | $12.80 | $12.80 | $12.59 | 13,729 |
| 2021-09-09 | $12.83 | $13.18 | $12.83 | $12.84 | $12.63 | 18,954 |
| 2021-09-08 | $13.10 | $13.10 | $12.61 | $12.76 | $12.55 | 64,234 |
| 2021-09-07 | $13.25 | $13.39 | $13.11 | $13.11 | $12.90 | 26,698 |
| 2021-09-03 | $13.44 | $13.44 | $13.15 | $13.30 | $13.09 | 11,694 |
| 2021-09-02 | $13.41 | $13.50 | $13.28 | $13.50 | $13.28 | 13,592 |
| 2021-09-01 | $13.49 | $13.60 | $13.25 | $13.41 | $13.19 | 9,949 |
| 2021-08-31 | $13.62 | $13.62 | $13.28 | $13.32 | $13.11 | 16,713 |
| 2021-08-30 | $13.53 | $13.62 | $13.26 | $13.26 | $13.05 | 13,621 |
| 2021-08-27 | $13.27 | $13.60 | $13.27 | $13.50 | $13.28 | 21,781 |
| 2021-08-26 | $13.30 | $13.52 | $13.12 | $13.13 | $12.92 | 13,847 |
| 2021-08-25 | $13.40 | $13.59 | $13.30 | $13.30 | $13.09 | 18,391 |
| 2021-08-24 | $13.57 | $13.57 | $13.25 | $13.27 | $13.06 | 10,305 |
| 2021-08-23 | $13.38 | $13.54 | $13.22 | $13.30 | $13.09 | 26,330 |
| 2021-08-20 | $13.23 | $13.45 | $13.23 | $13.38 | $13.16 | 14,316 |
| 2021-08-19 | $13.16 | $13.33 | $13.15 | $13.32 | $13.11 | 12,223 |
| 2021-08-18 | $13.67 | $13.67 | $13.24 | $13.24 | $13.03 | 14,710 |
| 2021-08-17 | $13.39 | $13.53 | $13.23 | $13.50 | $13.28 | 23,855 |
| 2021-08-16 | $13.42 | $13.57 | $13.39 | $13.43 | $13.21 | 17,343 |
| 2021-08-13 | $13.40 | $13.62 | $13.08 | $13.38 | $13.16 | 13,789 |
| 2021-08-12 | $13.85 | $13.85 | $13.42 | $13.54 | $13.32 | 14,225 |
| 2021-08-11 | $13.18 | $13.70 | $13.18 | $13.66 | $13.44 | 15,663 |
| 2021-08-10 | $13.21 | $13.58 | $13.18 | $13.42 | $13.20 | 23,623 |
| 2021-08-09 | $13.91 | $13.92 | $13.07 | $13.20 | $12.99 | 42,219 |
| 2021-08-06 | $13.75 | $14.04 | $13.73 | $13.92 | $13.70 | 14,585 |
| 2021-08-05 | $13.38 | $13.69 | $13.16 | $13.63 | $13.41 | 14,690 |
| 2021-08-04 | $13.27 | $13.51 | $13.25 | $13.28 | $13.04 | 23,281 |
| 2021-08-03 | $13.35 | $13.61 | $12.75 | $13.45 | $13.20 | 29,059 |
| 2021-08-02 | $13.39 | $13.89 | $13.11 | $13.26 | $13.02 | 22,172 |
| 2021-07-30 | $13.31 | $13.57 | $13.28 | $13.33 | $13.08 | 14,161 |
| 2021-07-29 | $13.50 | $13.75 | $13.36 | $13.38 | $13.14 | 33,394 |
| 2021-07-28 | $13.51 | $14.00 | $13.28 | $13.58 | $13.33 | 13,594 |
| 2021-07-27 | $13.42 | $14.00 | $13.11 | $13.43 | $13.18 | 19,875 |
| 2021-07-26 | $13.40 | $13.76 | $13.03 | $13.64 | $13.39 | 44,562 |
| 2021-07-23 | $13.54 | $13.69 | $13.29 | $13.39 | $13.15 | 23,343 |
| 2021-07-22 | $13.58 | $13.58 | $12.97 | $13.43 | $13.18 | 26,501 |
| 2021-07-21 | $13.60 | $13.94 | $13.50 | $13.59 | $13.34 | 23,240 |
| 2021-07-20 | $13.15 | $13.82 | $13.15 | $13.49 | $13.24 | 48,637 |
| 2021-07-19 | $13.11 | $13.29 | $12.90 | $13.18 | $12.94 | 44,920 |
| 2021-07-16 | $13.65 | $13.71 | $13.26 | $13.31 | $13.07 | 19,468 |
| 2021-07-15 | $13.30 | $13.58 | $13.18 | $13.55 | $13.30 | 11,771 |
| 2021-07-14 | $13.48 | $13.48 | $13.16 | $13.35 | $13.11 | 26,328 |
| 2021-07-13 | $13.42 | $13.55 | $13.08 | $13.39 | $13.15 | 42,468 |
| 2021-07-12 | $13.12 | $13.46 | $13.09 | $13.42 | $13.17 | 21,749 |
| 2021-07-09 | $13.20 | $13.28 | $13.11 | $13.20 | $12.96 | 28,348 |
| 2021-07-08 | $12.83 | $13.16 | $12.61 | $13.04 | $12.80 | 53,117 |
| 2021-07-07 | $13.05 | $13.26 | $13.05 | $13.09 | $12.85 | 29,391 |
| 2021-07-06 | $13.25 | $13.29 | $12.95 | $13.13 | $12.89 | 37,320 |
| 2021-07-02 | $13.63 | $13.63 | $13.10 | $13.29 | $13.05 | 28,165 |
| 2021-07-01 | $13.65 | $13.69 | $13.48 | $13.61 | $13.36 | 24,320 |
| 2021-06-30 | $13.63 | $13.68 | $13.52 | $13.54 | $13.29 | 20,252 |
| 2021-06-29 | $13.87 | $13.92 | $13.66 | $13.73 | $13.48 | 23,390 |
| 2021-06-28 | $14.13 | $14.35 | $13.74 | $13.86 | $13.61 | 58,556 |
| 2021-06-25 | $14.08 | $14.29 | $13.87 | $14.09 | $13.83 | 402,600 |
| 2021-06-24 | $13.95 | $14.14 | $13.80 | $14.07 | $13.81 | 28,416 |
| 2021-06-23 | $13.88 | $14.12 | $13.22 | $13.89 | $13.64 | 46,937 |
| 2021-06-22 | $13.49 | $14.33 | $13.17 | $13.85 | $13.60 | 69,338 |
| 2021-06-21 | $13.52 | $13.86 | $13.50 | $13.66 | $13.41 | 48,848 |
| 2021-06-18 | $13.53 | $13.66 | $13.15 | $13.40 | $13.16 | 98,264 |
| 2021-06-17 | $14.15 | $14.15 | $13.70 | $13.85 | $13.60 | 38,601 |
| 2021-06-16 | $13.99 | $14.13 | $13.72 | $14.09 | $13.83 | 38,653 |
| 2021-06-15 | $13.83 | $14.20 | $13.66 | $14.05 | $13.79 | 31,518 |
| 2021-06-14 | $13.91 | $13.97 | $13.67 | $13.77 | $13.52 | 36,394 |
| 2021-06-11 | $13.76 | $13.97 | $13.76 | $13.84 | $13.59 | 28,407 |
| 2021-06-10 | $13.85 | $13.85 | $13.66 | $13.75 | $13.50 | 44,414 |
| 2021-06-09 | $13.97 | $13.97 | $13.75 | $13.89 | $13.64 | 29,433 |
| 2021-06-08 | $14.06 | $14.23 | $14.00 | $14.07 | $13.81 | 37,978 |
| 2021-06-07 | $13.76 | $14.29 | $13.66 | $14.13 | $13.87 | 141,721 |
| 2021-06-04 | $13.62 | $13.69 | $13.30 | $13.65 | $13.40 | 71,107 |
| 2021-06-03 | $13.67 | $13.67 | $13.41 | $13.60 | $13.35 | 29,205 |
| 2021-06-02 | $13.85 | $13.85 | $13.54 | $13.71 | $13.46 | 63,435 |
| 2021-06-01 | $13.75 | $13.87 | $13.48 | $13.84 | $13.59 | 89,778 |
| 2021-05-28 | $13.78 | $13.84 | $13.36 | $13.73 | $13.48 | 80,647 |
| 2021-05-27 | $13.58 | $13.75 | $13.52 | $13.68 | $13.43 | 25,039 |
| 2021-05-26 | $13.23 | $13.58 | $13.11 | $13.40 | $13.16 | 39,787 |
| 2021-05-25 | $13.83 | $13.88 | $13.08 | $13.11 | $12.87 | 81,591 |
| 2021-05-24 | $13.99 | $13.99 | $13.52 | $13.74 | $13.49 | 43,275 |
| 2021-05-21 | $13.96 | $14.00 | $13.18 | $13.86 | $13.61 | 63,994 |
| 2021-05-20 | $13.57 | $13.96 | $13.27 | $13.90 | $13.65 | 41,165 |
| 2021-05-19 | $13.15 | $13.73 | $13.03 | $13.61 | $13.36 | 89,814 |
| 2021-05-18 | $13.74 | $13.82 | $13.34 | $13.36 | $13.12 | 33,878 |
| 2021-05-17 | $13.68 | $13.88 | $13.42 | $13.78 | $13.53 | 75,362 |
| 2021-05-14 | $13.62 | $13.99 | $13.61 | $13.88 | $13.63 | 124,300 |
| 2021-05-13 | $12.95 | $13.61 | $12.67 | $13.57 | $13.32 | 67,101 |
| 2021-05-12 | $13.89 | $13.89 | $12.47 | $13.03 | $12.79 | 210,391 |
| 2021-05-11 | $14.05 | $14.21 | $13.39 | $13.83 | $13.58 | 72,536 |
| 2021-05-10 | $13.63 | $14.41 | $13.55 | $14.17 | $13.91 | 288,576 |
| 2021-05-07 | $13.02 | $13.47 | $13.02 | $13.36 | $13.12 | 81,363 |
| 2021-05-06 | $12.98 | $13.18 | $12.86 | $13.08 | $12.84 | 59,202 |
| 2021-05-05 | $13.34 | $13.34 | $12.84 | $12.93 | $12.66 | 43,507 |
| 2021-05-04 | $13.29 | $13.38 | $12.96 | $13.22 | $12.95 | 92,940 |
| 2021-05-03 | $12.80 | $13.85 | $12.16 | $13.29 | $13.02 | 232,162 |
| 2021-04-30 | $11.99 | $12.83 | $11.96 | $12.69 | $12.43 | 102,032 |
| 2021-04-29 | $12.00 | $12.15 | $11.81 | $12.10 | $11.85 | 148,972 |
| 2021-04-28 | $11.77 | $12.11 | $11.49 | $11.81 | $11.57 | 42,383 |
| 2021-04-27 | $11.35 | $11.94 | $11.22 | $11.69 | $11.45 | 86,618 |
| 2021-04-26 | $11.19 | $11.28 | $11.06 | $11.09 | $10.86 | 67,533 |
| 2021-04-23 | $11.14 | $11.20 | $11.04 | $11.12 | $10.89 | 35,543 |
| 2021-04-22 | $11.10 | $11.29 | $11.04 | $11.04 | $10.81 | 39,179 |
| 2021-04-21 | $10.96 | $11.20 | $10.96 | $11.15 | $10.92 | 34,208 |
| 2021-04-20 | $11.33 | $11.33 | $10.85 | $11.05 | $10.82 | 53,436 |
| 2021-04-19 | $11.36 | $11.37 | $11.14 | $11.33 | $11.10 | 43,475 |
| 2021-04-16 | $11.53 | $11.60 | $11.27 | $11.36 | $11.13 | 46,751 |
| 2021-04-15 | $11.36 | $11.52 | $11.24 | $11.50 | $11.26 | 29,307 |
| 2021-04-14 | $11.22 | $11.51 | $11.22 | $11.38 | $11.15 | 22,120 |
| 2021-04-13 | $11.31 | $11.40 | $11.21 | $11.24 | $11.01 | 39,865 |
| 2021-04-12 | $11.44 | $11.64 | $11.31 | $11.40 | $11.17 | 44,163 |
| 2021-04-09 | $11.51 | $11.58 | $11.33 | $11.37 | $11.14 | 49,756 |
| 2021-04-08 | $11.52 | $11.64 | $11.26 | $11.40 | $11.17 | 70,402 |
| 2021-04-07 | $11.46 | $11.82 | $11.42 | $11.52 | $11.28 | 53,852 |
| 2021-04-06 | $11.81 | $11.83 | $11.50 | $11.65 | $11.41 | 82,617 |
| 2021-04-05 | $12.04 | $12.04 | $11.56 | $11.93 | $11.69 | 124,531 |
| 2021-04-01 | $12.08 | $12.28 | $11.75 | $12.05 | $11.80 | 64,335 |
| 2021-03-31 | $12.41 | $12.65 | $11.92 | $12.17 | $11.92 | 115,010 |
| 2021-03-30 | $12.44 | $12.59 | $12.13 | $12.38 | $12.13 | 57,031 |
| 2021-03-29 | $12.18 | $12.59 | $11.56 | $12.36 | $12.11 | 188,748 |
| 2021-03-26 | $12.10 | $12.10 | $11.55 | $11.97 | $11.72 | 68,926 |
| 2021-03-25 | $11.18 | $12.03 | $11.06 | $11.88 | $11.64 | 186,599 |
| 2021-03-24 | $11.64 | $12.12 | $11.28 | $11.37 | $11.14 | 79,783 |
| 2021-03-23 | $12.40 | $12.89 | $11.13 | $11.39 | $11.16 | 284,939 |
| 2021-03-22 | $12.04 | $13.02 | $12.03 | $12.45 | $12.19 | 176,374 |
| 2021-03-19 | $12.09 | $12.35 | $11.72 | $11.93 | $11.69 | 234,591 |
| 2021-03-18 | $12.25 | $12.71 | $11.99 | $12.05 | $11.80 | 86,426 |
| 2021-03-17 | $11.92 | $12.26 | $11.92 | $12.18 | $11.93 | 93,991 |
| 2021-03-16 | $12.94 | $13.07 | $11.56 | $11.87 | $11.63 | 153,105 |
| 2021-03-15 | $13.23 | $13.23 | $12.81 | $12.99 | $12.72 | 103,256 |
| 2021-03-12 | $12.67 | $13.20 | $12.52 | $13.17 | $12.90 | 125,789 |
| 2021-03-11 | $11.88 | $12.29 | $11.84 | $12.29 | $12.04 | 42,676 |
| 2021-03-10 | $11.85 | $12.15 | $11.72 | $11.80 | $11.56 | 74,437 |
| 2021-03-09 | $11.15 | $12.10 | $11.14 | $11.86 | $11.62 | 73,222 |
| 2021-03-08 | $12.60 | $12.95 | $10.99 | $11.46 | $11.22 | 269,771 |
| 2021-03-05 | $12.26 | $13.06 | $12.26 | $13.00 | $12.73 | 126,948 |
| 2021-03-04 | $11.71 | $12.24 | $11.64 | $12.02 | $11.77 | 98,256 |
| 2021-03-03 | $11.26 | $11.81 | $11.26 | $11.64 | $11.40 | 61,702 |
| 2021-03-02 | $11.36 | $11.43 | $11.08 | $11.12 | $10.89 | 35,237 |
| 2021-03-01 | $11.07 | $11.50 | $10.98 | $11.46 | $11.22 | 65,940 |
| 2021-02-26 | $10.90 | $11.32 | $10.52 | $10.55 | $10.33 | 56,675 |
| 2021-02-25 | $11.54 | $11.64 | $10.92 | $10.92 | $10.70 | 43,682 |
| 2021-02-24 | $10.90 | $11.52 | $10.90 | $11.50 | $11.26 | 65,886 |
| 2021-02-23 | $10.36 | $10.85 | $10.34 | $10.78 | $10.56 | 33,009 |
| 2021-02-22 | $10.40 | $10.64 | $9.81 | $10.47 | $10.26 | 123,777 |
| 2021-02-19 | $10.43 | $10.70 | $10.43 | $10.64 | $10.42 | 46,333 |
| 2021-02-18 | $10.97 | $11.04 | $10.41 | $10.42 | $10.21 | 51,820 |
| 2021-02-17 | $11.14 | $11.38 | $10.95 | $10.95 | $10.73 | 44,933 |
| 2021-02-16 | $11.12 | $11.19 | $10.78 | $11.09 | $10.86 | 73,535 |
| 2021-02-12 | $10.69 | $10.93 | $10.50 | $10.58 | $10.36 | 56,557 |
| 2021-02-11 | $11.12 | $11.47 | $10.62 | $10.80 | $10.58 | 50,452 |
| 2021-02-10 | $11.21 | $11.33 | $10.90 | $10.98 | $10.72 | 52,724 |
| 2021-02-09 | $12.67 | $13.08 | $11.00 | $11.16 | $10.90 | 93,201 |
| 2021-02-08 | $10.94 | $12.09 | $10.80 | $11.59 | $11.32 | 199,516 |
| 2021-02-05 | $10.44 | $10.59 | $10.31 | $10.57 | $10.32 | 33,275 |
| 2021-02-04 | $9.79 | $10.43 | $9.75 | $10.43 | $10.19 | 31,672 |
| 2021-02-03 | $9.53 | $9.84 | $9.51 | $9.84 | $9.61 | 39,058 |
| 2021-02-02 | $9.18 | $9.73 | $9.18 | $9.63 | $9.41 | 44,215 |
| 2021-02-01 | $9.17 | $9.36 | $9.05 | $9.07 | $8.86 | 42,877 |
| 2021-01-29 | $9.46 | $9.52 | $9.05 | $9.05 | $8.84 | 36,226 |
| 2021-01-28 | $9.33 | $9.59 | $9.19 | $9.58 | $9.36 | 22,909 |
| 2021-01-27 | $9.52 | $9.52 | $8.78 | $9.16 | $8.95 | 56,399 |
| 2021-01-26 | $9.80 | $9.85 | $9.66 | $9.67 | $9.45 | 33,676 |
| 2021-01-25 | $9.64 | $9.81 | $9.54 | $9.80 | $9.57 | 30,466 |
| 2021-01-22 | $9.05 | $9.69 | $9.01 | $9.69 | $9.46 | 54,524 |
| 2021-01-21 | $9.50 | $9.50 | $9.12 | $9.12 | $8.91 | 52,306 |
| 2021-01-20 | $9.58 | $9.58 | $9.50 | $9.50 | $9.28 | 16,238 |
| 2021-01-19 | $9.58 | $9.58 | $9.39 | $9.50 | $9.28 | 30,974 |
| 2021-01-15 | $9.59 | $10.00 | $9.50 | $9.56 | $9.34 | 19,872 |
| 2021-01-14 | $9.57 | $9.68 | $9.55 | $9.62 | $9.40 | 9,653 |
| 2021-01-13 | $9.83 | $9.91 | $9.56 | $9.56 | $9.34 | 17,592 |
| 2021-01-12 | $9.77 | $9.92 | $9.76 | $9.92 | $9.69 | 12,100 |
| 2021-01-11 | $9.37 | $9.76 | $9.19 | $9.72 | $9.49 | 46,553 |
| 2021-01-08 | $9.68 | $9.89 | $9.50 | $9.56 | $9.34 | 16,126 |
| 2021-01-07 | $9.44 | $9.95 | $9.43 | $9.71 | $9.48 | 36,347 |
| 2021-01-06 | $9.35 | $10.06 | $9.34 | $9.37 | $9.15 | 65,868 |
| 2021-01-05 | $9.47 | $9.60 | $9.31 | $9.31 | $9.09 | 33,414 |
| 2021-01-04 | $9.36 | $9.64 | $9.29 | $9.51 | $9.29 | 58,062 |
| 2020-12-31 | $9.50 | $9.64 | $9.33 | $9.38 | $9.16 | 25,407 |
| 2020-12-30 | $9.60 | $9.65 | $9.42 | $9.52 | $9.30 | 23,186 |
| 2020-12-29 | $9.94 | $9.94 | $9.62 | $9.65 | $9.43 | 16,460 |
| 2020-12-28 | $9.69 | $9.92 | $9.53 | $9.88 | $9.65 | 21,192 |
| 2020-12-24 | $9.62 | $9.63 | $9.48 | $9.52 | $9.30 | 4,849 |
| 2020-12-23 | $9.49 | $9.63 | $9.40 | $9.53 | $9.31 | 17,397 |
| 2020-12-22 | $9.53 | $9.66 | $9.29 | $9.51 | $9.29 | 24,641 |
| 2020-12-21 | $9.24 | $9.58 | $9.17 | $9.58 | $9.36 | 19,662 |
| 2020-12-18 | $9.63 | $9.83 | $9.20 | $9.22 | $9.01 | 96,015 |
| 2020-12-17 | $9.76 | $9.76 | $9.52 | $9.63 | $9.41 | 17,151 |
| 2020-12-16 | $9.95 | $9.97 | $9.65 | $9.70 | $9.47 | 24,419 |
| 2020-12-15 | $9.52 | $10.01 | $9.39 | $9.87 | $9.64 | 47,378 |
| 2020-12-14 | $9.58 | $9.74 | $9.33 | $9.43 | $9.21 | 29,076 |
| 2020-12-11 | $9.50 | $9.58 | $9.48 | $9.58 | $9.36 | 8,314 |
| 2020-12-10 | $9.61 | $9.75 | $9.50 | $9.60 | $9.38 | 14,642 |
| 2020-12-09 | $9.53 | $9.80 | $9.53 | $9.69 | $9.46 | 27,750 |
| 2020-12-08 | $9.38 | $9.73 | $9.30 | $9.69 | $9.46 | 42,503 |
| 2020-12-07 | $9.38 | $9.58 | $9.32 | $9.51 | $9.29 | 15,681 |
| 2020-12-04 | $9.29 | $9.48 | $9.29 | $9.46 | $9.24 | 19,495 |
| 2020-12-03 | $9.27 | $9.35 | $9.18 | $9.24 | $9.03 | 20,037 |
| 2020-12-02 | $9.36 | $9.48 | $9.24 | $9.29 | $9.07 | 22,891 |
| 2020-12-01 | $9.35 | $9.43 | $9.20 | $9.34 | $9.12 | 21,361 |
| 2020-11-30 | $9.30 | $9.54 | $9.25 | $9.29 | $9.07 | 21,273 |
| 2020-11-27 | $9.38 | $9.40 | $9.17 | $9.28 | $9.06 | 8,424 |
| 2020-11-25 | $9.24 | $9.49 | $9.12 | $9.43 | $9.21 | 19,442 |
| 2020-11-24 | $9.42 | $9.69 | $9.13 | $9.24 | $9.03 | 76,713 |
| 2020-11-23 | $9.30 | $9.46 | $9.12 | $9.28 | $9.06 | 32,774 |
| 2020-11-20 | $9.09 | $9.21 | $9.03 | $9.18 | $8.97 | 29,681 |
| 2020-11-19 | $9.26 | $9.33 | $9.25 | $9.27 | $9.05 | 12,790 |
| 2020-11-18 | $9.32 | $9.79 | $9.20 | $9.23 | $9.02 | 13,306 |
| 2020-11-17 | $9.32 | $9.51 | $9.00 | $9.24 | $9.03 | 25,785 |
| 2020-11-16 | $9.37 | $9.76 | $9.27 | $9.30 | $9.08 | 30,369 |
| 2020-11-13 | $9.10 | $9.50 | $9.05 | $9.20 | $8.99 | 14,439 |
| 2020-11-12 | $9.58 | $9.58 | $8.90 | $8.94 | $8.73 | 25,476 |
| 2020-11-11 | $9.71 | $9.71 | $9.41 | $9.62 | $9.40 | 21,760 |
| 2020-11-10 | $9.04 | $10.00 | $9.04 | $9.74 | $9.51 | 54,289 |
| 2020-11-09 | $8.95 | $9.91 | $8.76 | $8.91 | $8.70 | 74,793 |
| 2020-11-06 | $8.96 | $9.13 | $8.47 | $8.49 | $8.29 | 24,501 |
| 2020-11-05 | $8.65 | $9.02 | $8.65 | $8.99 | $8.78 | 20,094 |
| 2020-11-04 | $8.75 | $9.34 | $8.45 | $8.80 | $8.57 | 57,895 |
| 2020-11-03 | $8.45 | $9.00 | $8.45 | $8.93 | $8.69 | 64,507 |
| 2020-11-02 | $7.63 | $8.46 | $7.63 | $8.24 | $8.02 | 122,474 |
| 2020-10-30 | $7.79 | $7.85 | $7.43 | $7.49 | $7.29 | 41,283 |
| 2020-10-29 | $7.60 | $7.90 | $7.09 | $7.85 | $7.64 | 44,556 |
| 2020-10-28 | $7.70 | $7.85 | $7.50 | $7.65 | $7.45 | 30,353 |
| 2020-10-27 | $7.56 | $7.93 | $7.46 | $7.81 | $7.60 | 35,057 |
| 2020-10-26 | $7.28 | $7.40 | $7.12 | $7.20 | $7.01 | 15,842 |
| 2020-10-23 | $7.35 | $7.48 | $7.33 | $7.48 | $7.28 | 18,370 |
| 2020-10-22 | $7.15 | $7.44 | $7.15 | $7.29 | $7.10 | 23,278 |
| 2020-10-21 | $7.08 | $7.16 | $7.03 | $7.13 | $6.94 | 11,529 |
| 2020-10-20 | $6.99 | $7.18 | $6.99 | $7.05 | $6.86 | 10,678 |
| 2020-10-19 | $6.94 | $7.01 | $6.92 | $6.94 | $6.76 | 4,426 |
| 2020-10-16 | $6.97 | $7.09 | $6.88 | $6.92 | $6.74 | 9,553 |
| 2020-10-15 | $6.83 | $7.09 | $6.83 | $7.00 | $6.81 | 9,103 |
| 2020-10-14 | $6.84 | $7.00 | $6.83 | $6.85 | $6.67 | 8,723 |
| 2020-10-13 | $6.97 | $7.21 | $6.91 | $6.99 | $6.80 | 4,566 |
| 2020-10-12 | $7.14 | $7.14 | $6.94 | $7.01 | $6.82 | 6,054 |
| 2020-10-09 | $7.14 | $7.20 | $6.87 | $7.03 | $6.84 | 6,738 |
| 2020-10-08 | $6.98 | $7.17 | $6.83 | $7.12 | $6.93 | 219,033 |
| 2020-10-07 | $6.95 | $7.10 | $6.84 | $6.98 | $6.80 | 23,211 |
| 2020-10-06 | $6.72 | $7.02 | $6.58 | $6.81 | $6.63 | 40,148 |
| 2020-10-05 | $6.45 | $6.74 | $6.23 | $6.67 | $6.49 | 16,248 |
| 2020-10-02 | $6.41 | $6.47 | $6.28 | $6.44 | $6.27 | 9,883 |
| 2020-10-01 | $6.20 | $6.34 | $6.15 | $6.25 | $6.08 | 22,807 |
| 2020-09-30 | $6.26 | $6.26 | $6.11 | $6.20 | $6.04 | 10,444 |
| 2020-09-29 | $6.46 | $6.46 | $6.14 | $6.24 | $6.07 | 6,180 |
| 2020-09-28 | $6.30 | $6.45 | $6.21 | $6.35 | $6.18 | 17,752 |
| 2020-09-25 | $6.09 | $6.70 | $6.09 | $6.20 | $6.04 | 10,770 |
| 2020-09-24 | $6.15 | $6.27 | $6.06 | $6.14 | $5.98 | 26,624 |
| 2020-09-23 | $6.43 | $6.43 | $6.05 | $6.09 | $5.93 | 28,918 |
| 2020-09-22 | $6.57 | $6.57 | $6.24 | $6.35 | $6.18 | 29,140 |
| 2020-09-21 | $7.05 | $7.05 | $6.51 | $6.52 | $6.35 | 39,096 |
| 2020-09-18 | $6.94 | $7.20 | $6.79 | $7.13 | $6.94 | 101,055 |
| 2020-09-17 | $6.80 | $6.89 | $6.80 | $6.87 | $6.69 | 10,785 |
| 2020-09-16 | $6.80 | $7.00 | $6.80 | $6.87 | $6.69 | 16,862 |
| 2020-09-15 | $6.94 | $6.94 | $6.70 | $6.80 | $6.62 | 10,493 |
| 2020-09-14 | $6.64 | $7.00 | $6.64 | $6.83 | $6.65 | 23,831 |
| 2020-09-11 | $6.76 | $6.81 | $6.52 | $6.66 | $6.48 | 21,081 |
| 2020-09-10 | $6.87 | $6.87 | $6.73 | $6.73 | $6.55 | 7,534 |
| 2020-09-09 | $6.87 | $6.95 | $6.74 | $6.90 | $6.72 | 21,095 |
| 2020-09-08 | $6.90 | $6.99 | $6.75 | $6.87 | $6.69 | 22,470 |
| 2020-09-04 | $6.89 | $7.24 | $6.50 | $6.89 | $6.71 | 40,882 |
| 2020-09-03 | $6.71 | $6.89 | $6.63 | $6.83 | $6.65 | 38,997 |
| 2020-09-02 | $6.66 | $6.75 | $6.60 | $6.70 | $6.52 | 35,653 |
| 2020-09-01 | $6.52 | $6.70 | $6.48 | $6.70 | $6.52 | 42,466 |
| 2020-08-31 | $6.64 | $6.70 | $6.50 | $6.52 | $6.35 | 59,110 |
| 2020-08-28 | $6.62 | $6.69 | $6.59 | $6.69 | $6.51 | 14,474 |
| 2020-08-27 | $6.60 | $6.74 | $6.58 | $6.69 | $6.51 | 12,178 |
| 2020-08-26 | $6.60 | $6.66 | $6.49 | $6.53 | $6.36 | 33,904 |
| 2020-08-25 | $6.65 | $6.83 | $6.45 | $6.60 | $6.43 | 16,418 |
| 2020-08-24 | $6.51 | $6.78 | $6.37 | $6.65 | $6.47 | 27,219 |
| 2020-08-21 | $6.78 | $6.78 | $6.41 | $6.49 | $6.32 | 91,999 |
| 2020-08-20 | $6.78 | $6.85 | $6.64 | $6.76 | $6.58 | 11,683 |
| 2020-08-19 | $6.83 | $6.89 | $6.68 | $6.87 | $6.68 | 21,162 |
| 2020-08-18 | $6.95 | $7.00 | $6.74 | $6.81 | $6.63 | 16,101 |
| 2020-08-17 | $7.09 | $7.25 | $6.95 | $6.95 | $6.77 | 21,733 |
| 2020-08-14 | $7.13 | $7.24 | $6.92 | $7.24 | $7.05 | 10,163 |
| 2020-08-13 | $7.29 | $7.29 | $7.07 | $7.20 | $7.01 | 9,374 |
| 2020-08-12 | $6.92 | $7.33 | $6.92 | $7.30 | $7.11 | 42,747 |
| 2020-08-11 | $6.85 | $6.98 | $6.80 | $6.81 | $6.63 | 77,818 |
| 2020-08-10 | $6.57 | $6.78 | $6.57 | $6.71 | $6.53 | 32,872 |
| 2020-08-07 | $6.41 | $6.61 | $6.30 | $6.60 | $6.43 | 34,371 |
| 2020-08-06 | $6.41 | $6.60 | $6.41 | $6.43 | $6.26 | 13,256 |
| 2020-08-05 | $6.71 | $6.91 | $6.43 | $6.51 | $6.31 | 52,709 |
| 2020-08-04 | $6.63 | $6.75 | $6.61 | $6.68 | $6.47 | 10,147 |
| 2020-08-03 | $6.54 | $6.71 | $6.54 | $6.71 | $6.50 | 11,359 |
| 2020-07-31 | $6.67 | $6.67 | $6.31 | $6.53 | $6.33 | 60,026 |
| 2020-07-30 | $6.66 | $6.75 | $6.66 | $6.70 | $6.49 | 9,113 |
| 2020-07-29 | $6.60 | $6.90 | $6.60 | $6.73 | $6.52 | 18,714 |
| 2020-07-28 | $6.60 | $6.89 | $6.60 | $6.64 | $6.43 | 11,179 |
| 2020-07-27 | $6.50 | $6.65 | $6.50 | $6.65 | $6.44 | 16,673 |
| 2020-07-24 | $6.66 | $6.82 | $6.50 | $6.50 | $6.30 | 10,470 |
| 2020-07-23 | $6.66 | $6.85 | $6.66 | $6.77 | $6.56 | 11,229 |
| 2020-07-22 | $6.82 | $6.90 | $6.66 | $6.72 | $6.51 | 12,914 |
| 2020-07-21 | $6.55 | $6.94 | $6.55 | $6.92 | $6.71 | 10,329 |
| 2020-07-20 | $6.66 | $6.66 | $6.44 | $6.45 | $6.25 | 6,922 |
| 2020-07-17 | $6.60 | $6.81 | $6.58 | $6.72 | $6.51 | 13,189 |
| 2020-07-16 | $6.82 | $6.92 | $6.59 | $6.66 | $6.45 | 16,052 |
| 2020-07-15 | $6.76 | $7.11 | $6.66 | $6.91 | $6.70 | 56,069 |
| 2020-07-14 | $6.49 | $6.69 | $6.41 | $6.66 | $6.45 | 9,885 |
| 2020-07-13 | $6.64 | $6.64 | $6.46 | $6.59 | $6.39 | 12,897 |
| 2020-07-10 | $6.38 | $6.58 | $6.30 | $6.58 | $6.38 | 9,548 |
| 2020-07-09 | $6.50 | $6.50 | $6.27 | $6.29 | $6.09 | 41,573 |
| 2020-07-08 | $6.40 | $6.49 | $6.28 | $6.44 | $6.24 | 42,682 |
| 2020-07-07 | $6.65 | $6.66 | $6.35 | $6.38 | $6.18 | 30,912 |
| 2020-07-06 | $6.73 | $6.86 | $6.70 | $6.73 | $6.52 | 37,988 |
| 2020-07-02 | $6.62 | $6.72 | $6.60 | $6.64 | $6.43 | 50,594 |
| 2020-07-01 | $6.48 | $6.57 | $6.43 | $6.50 | $6.30 | 41,423 |
| 2020-06-30 | $6.50 | $6.69 | $6.45 | $6.52 | $6.32 | 33,179 |
| 2020-06-29 | $6.51 | $6.74 | $6.41 | $6.59 | $6.39 | 34,122 |
| 2020-06-26 | $6.79 | $6.96 | $6.35 | $6.36 | $6.16 | 146,693 |
| 2020-06-25 | $6.68 | $6.85 | $6.68 | $6.85 | $6.64 | 16,624 |
| 2020-06-24 | $6.83 | $6.92 | $6.61 | $6.74 | $6.53 | 36,366 |
| 2020-06-23 | $6.98 | $7.12 | $6.85 | $6.92 | $6.71 | 38,001 |
| 2020-06-22 | $6.72 | $6.98 | $6.72 | $6.98 | $6.76 | 22,432 |
| 2020-06-19 | $6.61 | $6.82 | $6.55 | $6.73 | $6.52 | 71,454 |
| 2020-06-18 | $6.76 | $6.89 | $6.55 | $6.57 | $6.37 | 20,688 |
| 2020-06-17 | $7.33 | $7.33 | $6.84 | $6.84 | $6.63 | 15,661 |
| 2020-06-16 | $7.35 | $7.43 | $7.03 | $7.29 | $7.06 | 34,992 |
| 2020-06-15 | $6.85 | $7.13 | $6.85 | $7.10 | $6.88 | 31,662 |
| 2020-06-12 | $7.38 | $7.38 | $7.00 | $7.10 | $6.88 | 25,271 |
| 2020-06-11 | $7.32 | $7.32 | $6.69 | $7.01 | $6.79 | 53,980 |
| 2020-06-10 | $7.99 | $7.99 | $7.47 | $7.50 | $7.27 | 17,491 |
| 2020-06-09 | $8.06 | $8.13 | $7.68 | $7.88 | $7.64 | 22,651 |
| 2020-06-08 | $8.35 | $8.35 | $8.15 | $8.21 | $7.96 | 31,103 |
| 2020-06-05 | $7.93 | $8.49 | $7.93 | $8.23 | $7.97 | 40,922 |
| 2020-06-04 | $7.48 | $7.87 | $7.23 | $7.72 | $7.48 | 38,100 |
| 2020-06-03 | $7.32 | $7.74 | $7.17 | $7.63 | $7.39 | 40,259 |
| 2020-06-02 | $7.29 | $7.29 | $7.08 | $7.12 | $6.90 | 18,113 |
| 2020-06-01 | $7.57 | $7.57 | $7.20 | $7.25 | $7.03 | 29,046 |
| 2020-05-29 | $7.60 | $7.89 | $7.36 | $7.47 | $7.24 | 14,016 |
| 2020-05-28 | $8.27 | $8.27 | $7.55 | $7.62 | $7.38 | 24,193 |
| 2020-05-27 | $7.90 | $8.20 | $7.82 | $8.15 | $7.90 | 46,471 |
| 2020-05-26 | $7.59 | $7.88 | $7.39 | $7.77 | $7.53 | 20,731 |
| 2020-05-22 | $7.30 | $7.41 | $6.98 | $7.41 | $7.18 | 17,025 |
| 2020-05-21 | $7.24 | $7.57 | $7.06 | $7.14 | $6.92 | 23,690 |
| 2020-05-20 | $7.15 | $7.40 | $6.91 | $7.32 | $7.09 | 19,326 |
| 2020-05-19 | $7.22 | $7.22 | $6.93 | $7.01 | $6.79 | 23,841 |
| 2020-05-18 | $6.99 | $7.47 | $6.99 | $7.35 | $7.12 | 43,507 |
| 2020-05-15 | $6.54 | $6.80 | $6.42 | $6.80 | $6.59 | 24,114 |
| 2020-05-14 | $6.50 | $6.59 | $6.25 | $6.48 | $6.28 | 54,917 |
| 2020-05-13 | $6.57 | $6.70 | $6.49 | $6.61 | $6.41 | 36,502 |
| 2020-05-12 | $7.29 | $7.30 | $6.66 | $6.69 | $6.48 | 36,722 |
| 2020-05-11 | $7.29 | $7.50 | $7.05 | $7.22 | $7.00 | 76,074 |
| 2020-05-08 | $7.49 | $7.85 | $7.38 | $7.42 | $7.19 | 47,346 |
| 2020-05-07 | $7.47 | $7.72 | $7.25 | $7.31 | $7.08 | 31,387 |
| 2020-05-06 | $7.65 | $7.86 | $7.28 | $7.40 | $7.14 | 44,130 |
| 2020-05-05 | $7.94 | $7.94 | $7.38 | $7.38 | $7.12 | 51,041 |
| 2020-05-04 | $7.44 | $7.98 | $7.25 | $7.76 | $7.49 | 65,826 |
| 2020-05-01 | $7.70 | $7.84 | $7.27 | $7.60 | $7.33 | 36,230 |
| 2020-04-30 | $7.51 | $8.30 | $7.46 | $7.92 | $7.64 | 55,117 |
| 2020-04-29 | $6.92 | $8.00 | $6.92 | $7.75 | $7.48 | 69,737 |
| 2020-04-28 | $7.00 | $7.13 | $6.41 | $6.67 | $6.44 | 43,471 |
| 2020-04-27 | $7.00 | $7.46 | $6.44 | $6.84 | $6.60 | 76,413 |
| 2020-04-24 | $6.67 | $7.11 | $6.49 | $7.00 | $6.76 | 22,459 |
| 2020-04-23 | $6.70 | $7.00 | $6.52 | $6.73 | $6.49 | 78,104 |
| 2020-04-22 | $6.69 | $6.95 | $6.44 | $6.84 | $6.60 | 17,370 |
| 2020-04-21 | $6.54 | $6.79 | $6.53 | $6.54 | $6.31 | 9,961 |
| 2020-04-20 | $6.54 | $6.92 | $6.34 | $6.75 | $6.51 | 28,798 |
| 2020-04-17 | $6.44 | $6.99 | $6.44 | $6.73 | $6.49 | 54,626 |
| 2020-04-16 | $6.42 | $6.95 | $6.00 | $6.28 | $6.06 | 93,087 |
| 2020-04-15 | $6.75 | $6.86 | $6.35 | $6.40 | $6.18 | 35,095 |
| 2020-04-14 | $6.82 | $7.31 | $6.80 | $7.05 | $6.80 | 46,469 |
| 2020-04-13 | $7.12 | $7.23 | $6.45 | $6.65 | $6.42 | 72,699 |
| 2020-04-09 | $7.10 | $7.36 | $7.10 | $7.21 | $6.96 | 55,507 |
| 2020-04-08 | $6.94 | $7.01 | $6.60 | $6.95 | $6.71 | 36,241 |
| 2020-04-07 | $6.96 | $7.52 | $6.62 | $6.72 | $6.48 | 74,035 |
| 2020-04-06 | $6.34 | $6.95 | $6.23 | $6.87 | $6.63 | 60,177 |
| 2020-04-03 | $6.35 | $6.48 | $6.08 | $6.10 | $5.89 | 23,434 |
| 2020-04-02 | $6.12 | $6.65 | $6.12 | $6.42 | $6.20 | 48,071 |
| 2020-04-01 | $6.43 | $7.71 | $6.06 | $6.10 | $5.89 | 101,849 |
| 2020-03-31 | $6.75 | $7.06 | $6.26 | $6.94 | $6.70 | 79,236 |
| 2020-03-30 | $6.57 | $7.08 | $6.50 | $6.72 | $6.48 | 43,071 |
| 2020-03-27 | $7.15 | $7.35 | $6.60 | $6.60 | $6.37 | 39,347 |
| 2020-03-26 | $7.17 | $7.45 | $7.12 | $7.40 | $7.14 | 88,709 |
| 2020-03-25 | $7.08 | $7.62 | $6.81 | $7.15 | $6.90 | 50,498 |
| 2020-03-24 | $6.90 | $7.21 | $6.80 | $7.21 | $6.96 | 106,996 |
| 2020-03-23 | $6.38 | $7.49 | $6.12 | $6.97 | $6.73 | 81,552 |
| 2020-03-20 | $7.36 | $7.36 | $6.01 | $6.42 | $6.20 | 82,715 |
| 2020-03-19 | $7.12 | $8.39 | $7.06 | $7.44 | $7.18 | 55,032 |
| 2020-03-18 | $6.51 | $7.66 | $6.25 | $7.13 | $6.88 | 97,950 |
| 2020-03-17 | $6.65 | $8.83 | $6.65 | $8.83 | $8.52 | 67,238 |
| 2020-03-16 | $7.43 | $10.47 | $6.05 | $6.65 | $6.42 | 58,945 |
| 2020-03-13 | $8.10 | $8.35 | $7.94 | $8.15 | $7.86 | 61,346 |
| 2020-03-12 | $8.08 | $8.53 | $7.18 | $7.61 | $7.34 | 64,578 |
| 2020-03-11 | $8.92 | $9.07 | $8.30 | $8.45 | $8.15 | 176,280 |
| 2020-03-10 | $9.38 | $10.18 | $8.93 | $9.08 | $8.76 | 47,483 |
| 2020-03-09 | $9.45 | $9.45 | $8.93 | $9.10 | $8.78 | 80,831 |
| 2020-03-06 | $9.61 | $10.31 | $9.55 | $9.83 | $9.49 | 75,198 |
| 2020-03-05 | $9.91 | $10.00 | $9.61 | $9.73 | $9.39 | 193,733 |
| 2020-03-04 | $10.22 | $10.25 | $9.76 | $10.04 | $9.69 | 37,404 |
| 2020-03-03 | $10.00 | $10.41 | $9.79 | $10.04 | $9.69 | 44,825 |
| 2020-03-02 | $9.76 | $10.11 | $9.76 | $10.11 | $9.76 | 66,803 |
| 2020-02-28 | $9.91 | $9.91 | $9.63 | $9.75 | $9.41 | 48,413 |
| 2020-02-27 | $10.27 | $10.51 | $10.04 | $10.04 | $9.69 | 27,223 |
| 2020-02-26 | $10.39 | $10.41 | $10.26 | $10.33 | $9.97 | 17,934 |
| 2020-02-25 | $10.38 | $10.51 | $10.27 | $10.31 | $9.95 | 16,911 |
| 2020-02-24 | $10.66 | $10.66 | $10.45 | $10.45 | $10.08 | 30,225 |
| 2020-02-21 | $10.82 | $10.90 | $10.65 | $10.74 | $10.36 | 22,029 |
| 2020-02-20 | $10.63 | $10.77 | $10.60 | $10.77 | $10.39 | 56,700 |
| 2020-02-19 | $10.78 | $10.78 | $10.63 | $10.65 | $10.28 | 5,720 |
| 2020-02-18 | $10.79 | $10.89 | $10.61 | $10.70 | $10.33 | 19,603 |
| 2020-02-14 | $10.80 | $10.90 | $10.80 | $10.81 | $10.43 | 13,900 |
| 2020-02-13 | $10.78 | $10.83 | $10.76 | $10.80 | $10.42 | 8,597 |
| 2020-02-12 | $10.92 | $10.98 | $10.81 | $10.81 | $10.40 | 8,145 |
| 2020-02-11 | $10.93 | $11.00 | $10.77 | $10.86 | $10.45 | 6,098 |
| 2020-02-10 | $10.91 | $10.95 | $10.73 | $10.85 | $10.44 | 18,437 |
| 2020-02-07 | $10.78 | $10.95 | $10.77 | $10.81 | $10.40 | 7,705 |
| 2020-02-06 | $10.81 | $10.91 | $10.80 | $10.85 | $10.44 | 43,088 |
| 2020-02-05 | $10.83 | $10.89 | $10.75 | $10.80 | $10.39 | 12,894 |
| 2020-02-04 | $10.84 | $10.88 | $10.75 | $10.75 | $10.35 | 8,725 |
| 2020-02-03 | $10.70 | $10.85 | $10.70 | $10.79 | $10.38 | 43,686 |
| 2020-01-31 | $10.58 | $10.84 | $10.42 | $10.70 | $10.30 | 68,154 |
| 2020-01-30 | $10.75 | $10.75 | $10.40 | $10.64 | $10.24 | 14,216 |
| 2020-01-29 | $10.32 | $10.33 | $10.23 | $10.33 | $9.94 | 75,009 |
| 2020-01-28 | $10.38 | $10.39 | $10.30 | $10.33 | $9.94 | 15,967 |
| 2020-01-27 | $10.30 | $10.48 | $10.27 | $10.34 | $9.95 | 17,030 |
| 2020-01-24 | $10.49 | $10.55 | $10.40 | $10.40 | $10.01 | 10,985 |
| 2020-01-23 | $10.51 | $10.58 | $10.42 | $10.51 | $10.11 | 47,214 |
| 2020-01-22 | $10.64 | $10.64 | $10.50 | $10.50 | $10.10 | 5,703 |
| 2020-01-21 | $10.68 | $10.68 | $10.50 | $10.51 | $10.11 | 18,089 |
| 2020-01-17 | $10.76 | $10.77 | $10.60 | $10.60 | $10.20 | 19,325 |
| 2020-01-16 | $10.72 | $10.74 | $10.65 | $10.68 | $10.28 | 18,674 |
| 2020-01-15 | $10.58 | $10.76 | $10.58 | $10.65 | $10.25 | 12,095 |
| 2020-01-14 | $10.58 | $10.70 | $10.52 | $10.63 | $10.23 | 70,380 |
| 2020-01-13 | $10.80 | $10.80 | $10.63 | $10.65 | $10.25 | 11,204 |
| 2020-01-10 | $10.61 | $10.73 | $10.57 | $10.73 | $10.33 | 26,609 |
| 2020-01-09 | $10.68 | $10.68 | $10.52 | $10.60 | $10.20 | 6,706 |
| 2020-01-08 | $10.70 | $10.76 | $10.52 | $10.55 | $10.15 | 32,308 |
| 2020-01-07 | $10.75 | $10.75 | $10.63 | $10.63 | $10.23 | 6,137 |
| 2020-01-06 | $10.76 | $10.82 | $10.60 | $10.74 | $10.34 | 16,099 |
| 2020-01-03 | $10.86 | $10.99 | $10.56 | $10.85 | $10.44 | 20,528 |
| 2020-01-02 | $11.19 | $11.19 | $10.86 | $10.98 | $10.57 | 14,487 |
| 2019-12-31 | $11.05 | $11.08 | $10.98 | $11.05 | $10.63 | 8,581 |
| 2019-12-30 | $10.98 | $11.10 | $10.91 | $11.02 | $10.61 | 23,854 |
| 2019-12-27 | $11.01 | $11.24 | $10.97 | $10.98 | $10.57 | 28,153 |
| 2019-12-26 | $11.14 | $11.15 | $11.00 | $11.10 | $10.68 | 8,980 |
| 2019-12-24 | $11.10 | $11.30 | $11.10 | $11.18 | $10.76 | 6,801 |
| 2019-12-23 | $11.25 | $11.25 | $11.18 | $11.18 | $10.76 | 6,160 |
| 2019-12-20 | $11.31 | $11.31 | $10.91 | $11.25 | $10.83 | 87,754 |
| 2019-12-19 | $11.56 | $11.56 | $11.34 | $11.35 | $10.92 | 16,527 |
| 2019-12-18 | $11.49 | $11.56 | $11.33 | $11.42 | $10.99 | 26,190 |
| 2019-12-17 | $11.25 | $11.46 | $11.25 | $11.42 | $10.99 | 16,954 |
| 2019-12-16 | $11.16 | $11.44 | $11.16 | $11.33 | $10.90 | 23,609 |
| 2019-12-13 | $11.25 | $11.49 | $11.23 | $11.32 | $10.89 | 22,279 |
| 2019-12-12 | $10.81 | $11.34 | $10.81 | $11.29 | $10.86 | 17,090 |
| 2019-12-11 | $10.86 | $11.00 | $10.71 | $11.00 | $10.59 | 20,407 |
| 2019-12-10 | $10.89 | $10.95 | $10.79 | $10.91 | $10.50 | 15,087 |
| 2019-12-09 | $10.91 | $10.95 | $10.72 | $10.84 | $10.43 | 24,256 |
| 2019-12-06 | $10.70 | $10.96 | $10.65 | $10.93 | $10.52 | 45,541 |
| 2019-12-05 | $10.69 | $10.70 | $10.60 | $10.68 | $10.28 | 16,466 |
| 2019-12-04 | $10.68 | $10.78 | $10.55 | $10.58 | $10.18 | 22,822 |
| 2019-12-03 | $10.80 | $10.83 | $10.51 | $10.62 | $10.22 | 20,543 |
| 2019-12-02 | $10.95 | $10.95 | $10.67 | $10.85 | $10.44 | 29,228 |
| 2019-11-29 | $10.52 | $10.95 | $10.52 | $10.83 | $10.42 | 8,759 |
| 2019-11-27 | $10.88 | $10.93 | $10.80 | $10.86 | $10.45 | 7,752 |
| 2019-11-26 | $10.71 | $10.95 | $10.59 | $10.83 | $10.42 | 70,192 |
| 2019-11-25 | $10.67 | $10.80 | $10.58 | $10.76 | $10.35 | 33,599 |
| 2019-11-22 | $10.85 | $10.85 | $10.56 | $10.60 | $10.20 | 19,757 |
| 2019-11-21 | $10.77 | $10.80 | $10.58 | $10.77 | $10.36 | 8,703 |
| 2019-11-20 | $10.79 | $10.91 | $10.66 | $10.71 | $10.31 | 35,936 |
| 2019-11-19 | $10.95 | $10.95 | $10.75 | $10.85 | $10.44 | 26,964 |
| 2019-11-18 | $10.81 | $10.93 | $10.60 | $10.89 | $10.48 | 14,001 |
| 2019-11-15 | $10.95 | $10.95 | $10.87 | $10.88 | $10.47 | 16,537 |
| 2019-11-14 | $10.83 | $10.97 | $10.81 | $10.90 | $10.49 | 25,262 |
| 2019-11-13 | $10.84 | $10.95 | $10.81 | $10.94 | $10.53 | 16,174 |
| 2019-11-12 | $10.84 | $10.96 | $10.84 | $10.90 | $10.49 | 11,366 |
| 2019-11-11 | $10.79 | $10.96 | $10.79 | $10.91 | $10.50 | 9,728 |
| 2019-11-08 | $10.99 | $10.99 | $10.76 | $10.88 | $10.47 | 7,355 |
| 2019-11-07 | $10.86 | $11.00 | $10.81 | $10.92 | $10.51 | 6,554 |
| 2019-11-06 | $10.94 | $10.97 | $10.77 | $10.90 | $10.46 | 13,098 |
| 2019-11-05 | $10.95 | $10.99 | $10.81 | $10.93 | $10.49 | 18,873 |
| 2019-11-04 | $10.65 | $10.83 | $10.65 | $10.79 | $10.36 | 14,825 |
| 2019-11-01 | $10.68 | $10.69 | $10.56 | $10.64 | $10.21 | 20,450 |
| 2019-10-31 | $10.51 | $10.58 | $10.51 | $10.56 | $10.13 | 14,630 |
| 2019-10-30 | $10.60 | $10.79 | $10.50 | $10.52 | $10.10 | 14,645 |
| 2019-10-29 | $10.75 | $10.87 | $10.67 | $10.67 | $10.24 | 9,076 |
| 2019-10-28 | $10.94 | $11.02 | $10.83 | $10.84 | $10.40 | 10,500 |
| 2019-10-25 | $10.81 | $10.86 | $10.77 | $10.77 | $10.34 | 9,636 |
| 2019-10-24 | $10.99 | $10.99 | $10.85 | $10.85 | $10.41 | 9,673 |
| 2019-10-23 | $10.74 | $11.00 | $10.74 | $10.96 | $10.52 | 50,772 |
| 2019-10-22 | $10.69 | $10.82 | $10.69 | $10.70 | $10.27 | 14,029 |
| 2019-10-21 | $10.65 | $10.81 | $10.65 | $10.76 | $10.33 | 40,293 |
| 2019-10-18 | $10.58 | $10.70 | $10.51 | $10.64 | $10.21 | 33,130 |
| 2019-10-17 | $10.64 | $10.73 | $10.60 | $10.65 | $10.22 | 19,126 |
| 2019-10-16 | $10.60 | $10.71 | $10.59 | $10.65 | $10.22 | 6,774 |
| 2019-10-15 | $10.50 | $10.69 | $10.49 | $10.64 | $10.21 | 17,427 |
| 2019-10-14 | $10.50 | $10.54 | $10.30 | $10.50 | $10.08 | 5,931 |
| 2019-10-11 | $10.54 | $10.66 | $10.43 | $10.56 | $10.13 | 19,332 |
| 2019-10-10 | $10.44 | $10.60 | $10.39 | $10.44 | $10.02 | 7,501 |
| 2019-10-09 | $10.42 | $10.43 | $10.32 | $10.40 | $9.98 | 13,758 |
| 2019-10-08 | $10.54 | $10.54 | $10.37 | $10.43 | $10.01 | 10,759 |
| 2019-10-07 | $10.52 | $10.70 | $10.52 | $10.56 | $10.13 | 5,701 |
| 2019-10-04 | $10.54 | $10.60 | $10.48 | $10.59 | $10.16 | 7,692 |
| 2019-10-03 | $10.46 | $10.66 | $10.39 | $10.50 | $10.08 | 5,822 |
| 2019-10-02 | $10.55 | $10.71 | $10.47 | $10.51 | $10.09 | 11,800 |
| 2019-10-01 | $10.93 | $10.93 | $10.59 | $10.60 | $10.17 | 14,751 |
| 2019-09-30 | $10.99 | $10.99 | $10.80 | $10.83 | $10.39 | 18,267 |
| 2019-09-27 | $11.00 | $11.04 | $10.91 | $10.93 | $10.49 | 10,057 |
| 2019-09-26 | $10.82 | $11.04 | $10.78 | $10.85 | $10.41 | 10,725 |
| 2019-09-25 | $10.94 | $11.03 | $10.90 | $10.95 | $10.51 | 13,840 |
| 2019-09-24 | $11.04 | $11.04 | $10.78 | $10.80 | $10.36 | 65,883 |
| 2019-09-23 | $11.01 | $11.16 | $10.83 | $10.94 | $10.50 | 20,237 |
| 2019-09-20 | $11.07 | $11.14 | $10.82 | $11.13 | $10.68 | 66,268 |
| 2019-09-19 | $11.25 | $11.38 | $11.10 | $11.12 | $10.67 | 16,180 |
| 2019-09-18 | $11.30 | $11.39 | $11.10 | $11.28 | $10.83 | 30,668 |
| 2019-09-17 | $11.25 | $11.36 | $11.10 | $11.28 | $10.83 | 21,308 |
| 2019-09-16 | $11.36 | $11.40 | $11.18 | $11.31 | $10.85 | 18,202 |
| 2019-09-13 | $11.44 | $11.55 | $11.37 | $11.46 | $11.00 | 28,901 |
| 2019-09-12 | $10.82 | $11.42 | $10.77 | $11.38 | $10.92 | 25,909 |
| 2019-09-11 | $11.06 | $11.16 | $10.88 | $11.01 | $10.57 | 25,250 |
| 2019-09-10 | $10.78 | $11.05 | $10.59 | $10.99 | $10.55 | 11,507 |
| 2019-09-09 | $10.52 | $10.86 | $10.52 | $10.80 | $10.36 | 17,458 |
| 2019-09-06 | $10.67 | $10.74 | $10.48 | $10.54 | $10.12 | 9,303 |
| 2019-09-05 | $10.53 | $10.86 | $10.53 | $10.59 | $10.16 | 13,651 |
| 2019-09-04 | $10.50 | $10.52 | $10.36 | $10.45 | $10.03 | 5,581 |
| 2019-09-03 | $10.96 | $10.96 | $10.34 | $10.41 | $9.99 | 27,641 |
| 2019-08-30 | $11.00 | $11.00 | $10.38 | $10.56 | $10.13 | 5,104 |
| 2019-08-29 | $10.53 | $11.09 | $10.37 | $10.44 | $10.02 | 20,185 |
| 2019-08-28 | $10.31 | $10.52 | $10.31 | $10.42 | $10.00 | 9,375 |
| 2019-08-27 | $10.46 | $10.47 | $10.35 | $10.37 | $9.95 | 32,796 |
| 2019-08-26 | $10.44 | $10.46 | $10.31 | $10.46 | $10.04 | 8,160 |
| 2019-08-23 | $10.47 | $10.66 | $10.31 | $10.37 | $9.95 | 68,871 |
| 2019-08-22 | $10.68 | $10.68 | $10.39 | $10.39 | $9.97 | 16,240 |
| 2019-08-21 | $10.65 | $10.67 | $10.57 | $10.58 | $10.15 | 48,711 |
| 2019-08-20 | $10.64 | $10.68 | $10.49 | $10.53 | $10.11 | 13,782 |
| 2019-08-19 | $10.69 | $10.80 | $10.57 | $10.64 | $10.21 | 14,433 |
| 2019-08-16 | $10.34 | $10.67 | $10.34 | $10.67 | $10.24 | 26,969 |
| 2019-08-15 | $10.45 | $10.57 | $10.29 | $10.30 | $9.89 | 12,155 |
| 2019-08-14 | $10.47 | $10.65 | $10.40 | $10.45 | $10.03 | 12,057 |
| 2019-08-13 | $10.83 | $10.87 | $10.66 | $10.69 | $10.26 | 15,382 |
| 2019-08-12 | $10.70 | $10.83 | $10.42 | $10.70 | $10.27 | 25,117 |
| 2019-08-09 | $10.69 | $10.88 | $10.69 | $10.72 | $10.29 | 20,540 |
| 2019-08-08 | $10.58 | $10.93 | $10.45 | $10.67 | $10.24 | 24,569 |
| 2019-08-07 | $10.39 | $10.66 | $10.35 | $10.53 | $10.08 | 28,767 |
| 2019-08-06 | $10.68 | $10.81 | $10.46 | $10.53 | $10.08 | 25,309 |
| 2019-08-05 | $10.96 | $10.96 | $10.68 | $10.68 | $10.22 | 36,299 |
| 2019-08-02 | $11.04 | $11.19 | $10.97 | $10.99 | $10.52 | 38,385 |
| 2019-08-01 | $11.30 | $11.40 | $11.05 | $11.05 | $10.58 | 35,429 |
| 2019-07-31 | $11.41 | $11.60 | $11.38 | $11.38 | $10.89 | 24,218 |
| 2019-07-30 | $11.45 | $11.58 | $11.31 | $11.46 | $10.97 | 15,572 |
| 2019-07-29 | $11.35 | $11.49 | $11.35 | $11.37 | $10.88 | 19,220 |
| 2019-07-26 | $11.43 | $11.55 | $11.38 | $11.42 | $10.93 | 12,455 |
| 2019-07-25 | $11.13 | $11.70 | $11.13 | $11.32 | $10.83 | 5,787 |
| 2019-07-24 | $11.48 | $11.80 | $11.44 | $11.52 | $11.02 | 18,804 |
| 2019-07-23 | $11.39 | $11.48 | $11.39 | $11.48 | $10.99 | 17,251 |
| 2019-07-22 | $11.30 | $11.49 | $11.25 | $11.43 | $10.94 | 12,600 |
| 2019-07-19 | $11.40 | $11.49 | $11.32 | $11.44 | $10.95 | 7,666 |
| 2019-07-18 | $11.40 | $11.47 | $11.40 | $11.46 | $10.97 | 16,425 |
| 2019-07-17 | $11.48 | $11.51 | $11.35 | $11.43 | $10.94 | 7,010 |
| 2019-07-16 | $11.66 | $11.66 | $11.49 | $11.53 | $11.03 | 4,980 |
| 2019-07-15 | $11.65 | $11.76 | $11.52 | $11.55 | $11.05 | 11,446 |
| 2019-07-12 | $11.65 | $11.76 | $11.60 | $11.62 | $11.12 | 19,013 |
| 2019-07-11 | $11.61 | $11.66 | $11.56 | $11.63 | $11.13 | 18,720 |
| 2019-07-10 | $11.74 | $11.74 | $11.51 | $11.61 | $11.11 | 20,953 |
| 2019-07-09 | $11.69 | $11.70 | $11.58 | $11.68 | $11.18 | 19,439 |
| 2019-07-08 | $11.63 | $11.72 | $11.60 | $11.64 | $11.14 | 6,722 |
| 2019-07-05 | $11.67 | $11.75 | $11.67 | $11.72 | $11.22 | 9,149 |
| 2019-07-03 | $11.63 | $11.74 | $11.63 | $11.73 | $11.23 | 8,521 |
| 2019-07-02 | $11.61 | $11.73 | $11.61 | $11.68 | $11.18 | 19,523 |
| 2019-07-01 | $11.74 | $11.74 | $11.51 | $11.63 | $11.13 | 16,411 |
| 2019-06-28 | $11.45 | $11.82 | $11.45 | $11.74 | $11.24 | 134,176 |
| 2019-06-27 | $11.30 | $11.53 | $11.02 | $11.45 | $10.96 | 45,368 |
| 2019-06-26 | $11.47 | $11.55 | $11.29 | $11.34 | $10.85 | 6,546 |
| 2019-06-25 | $11.22 | $11.55 | $11.22 | $11.50 | $11.01 | 9,872 |
| 2019-06-24 | $11.47 | $11.64 | $11.37 | $11.44 | $10.95 | 12,218 |
| 2019-06-21 | $11.36 | $11.56 | $11.28 | $11.44 | $10.95 | 243,177 |
| 2019-06-20 | $11.69 | $11.69 | $11.46 | $11.46 | $10.97 | 13,359 |
| 2019-06-19 | $11.67 | $11.70 | $11.57 | $11.63 | $11.13 | 4,118 |
| 2019-06-18 | $11.68 | $11.68 | $11.48 | $11.64 | $11.14 | 8,243 |
| 2019-06-17 | $11.68 | $11.70 | $11.45 | $11.49 | $11.00 | 13,136 |
| 2019-06-14 | $11.62 | $11.78 | $11.43 | $11.74 | $11.24 | 27,167 |
| 2019-06-13 | $11.75 | $11.75 | $11.54 | $11.57 | $11.07 | 14,233 |
| 2019-06-12 | $11.39 | $11.66 | $11.34 | $11.66 | $11.16 | 12,188 |
| 2019-06-11 | $11.42 | $11.42 | $11.29 | $11.37 | $10.88 | 11,617 |
| 2019-06-10 | $11.27 | $11.34 | $11.17 | $11.31 | $10.82 | 18,718 |
| 2019-06-07 | $11.13 | $11.20 | $11.13 | $11.19 | $10.71 | 9,837 |
| 2019-06-06 | $11.11 | $11.30 | $11.11 | $11.15 | $10.67 | 106,183 |
| 2019-06-05 | $11.20 | $11.30 | $11.08 | $11.12 | $10.64 | 14,249 |
| 2019-06-04 | $11.25 | $11.25 | $11.11 | $11.24 | $10.76 | 22,501 |
| 2019-06-03 | $11.28 | $11.28 | $11.06 | $11.14 | $10.66 | 31,305 |
| 2019-05-31 | $11.16 | $11.30 | $11.16 | $11.20 | $10.72 | 24,160 |
| 2019-05-30 | $11.30 | $11.32 | $11.18 | $11.26 | $10.78 | 25,080 |
| 2019-05-29 | $11.19 | $11.34 | $11.19 | $11.23 | $10.75 | 22,611 |
| 2019-05-28 | $11.33 | $11.40 | $11.18 | $11.26 | $10.78 | 56,495 |
| 2019-05-24 | $11.29 | $11.41 | $11.18 | $11.28 | $10.80 | 25,883 |
| 2019-05-23 | $11.18 | $11.26 | $11.16 | $11.21 | $10.73 | 23,378 |
| 2019-05-22 | $11.31 | $11.33 | $11.27 | $11.27 | $10.79 | 8,461 |
| 2019-05-21 | $11.23 | $11.37 | $11.18 | $11.33 | $10.84 | 43,674 |
| 2019-05-20 | $11.30 | $11.39 | $11.22 | $11.29 | $10.80 | 26,305 |
| 2019-05-17 | $11.21 | $11.42 | $11.21 | $11.27 | $10.79 | 35,363 |
| 2019-05-16 | $11.27 | $11.44 | $11.27 | $11.30 | $10.81 | 34,537 |
| 2019-05-15 | $11.25 | $11.45 | $11.13 | $11.25 | $10.77 | 40,053 |
| 2019-05-14 | $11.29 | $11.35 | $11.23 | $11.32 | $10.83 | 20,410 |
| 2019-05-13 | $11.17 | $11.39 | $11.15 | $11.15 | $10.67 | 17,235 |
| 2019-05-10 | $11.13 | $11.38 | $11.13 | $11.30 | $10.81 | 47,298 |
| 2019-05-09 | $11.25 | $11.38 | $11.23 | $11.27 | $10.79 | 33,870 |
| 2019-05-08 | $11.26 | $11.38 | $11.26 | $11.28 | $10.77 | 5,192 |
| 2019-05-07 | $11.38 | $11.38 | $11.25 | $11.25 | $10.74 | 13,528 |
| 2019-05-06 | $11.30 | $11.47 | $11.12 | $11.38 | $10.86 | 7,441 |
| 2019-05-03 | $11.19 | $11.37 | $11.19 | $11.37 | $10.85 | 19,978 |
| 2019-05-02 | $11.40 | $11.44 | $11.12 | $11.12 | $10.61 | 23,167 |
| 2019-05-01 | $11.22 | $11.49 | $11.20 | $11.30 | $10.79 | 22,503 |
| 2019-04-30 | $11.43 | $11.60 | $11.27 | $11.41 | $10.89 | 51,220 |
| 2019-04-29 | $11.28 | $11.65 | $11.28 | $11.48 | $10.96 | 25,531 |
| 2019-04-26 | $11.34 | $11.46 | $11.20 | $11.43 | $10.91 | 12,846 |
| 2019-04-25 | $11.29 | $11.30 | $11.16 | $11.27 | $10.76 | 21,309 |
| 2019-04-24 | $11.25 | $11.41 | $11.24 | $11.31 | $10.80 | 7,372 |
| 2019-04-23 | $11.43 | $11.43 | $11.30 | $11.33 | $10.81 | 16,068 |
| 2019-04-22 | $11.38 | $11.38 | $11.17 | $11.25 | $10.74 | 11,676 |
| 2019-04-18 | $11.36 | $11.51 | $11.29 | $11.34 | $10.82 | 9,576 |
| 2019-04-17 | $11.54 | $11.54 | $11.27 | $11.41 | $10.89 | 15,673 |
| 2019-04-16 | $11.48 | $11.52 | $11.36 | $11.43 | $10.91 | 36,481 |
| 2019-04-15 | $11.48 | $11.50 | $11.36 | $11.39 | $10.87 | 7,287 |
| 2019-04-12 | $11.42 | $11.49 | $11.38 | $11.40 | $10.88 | 10,993 |
| 2019-04-11 | $11.39 | $11.45 | $11.35 | $11.39 | $10.87 | 22,893 |
| 2019-04-10 | $11.25 | $11.41 | $11.21 | $11.36 | $10.84 | 21,372 |
| 2019-04-09 | $11.33 | $11.34 | $11.24 | $11.24 | $10.73 | 10,895 |
| 2019-04-08 | $11.42 | $11.55 | $11.37 | $11.42 | $10.90 | 12,295 |
| 2019-04-05 | $11.40 | $11.54 | $11.30 | $11.43 | $10.91 | 24,606 |
| 2019-04-04 | $11.57 | $11.57 | $11.27 | $11.42 | $10.90 | 18,561 |
| 2019-04-03 | $11.61 | $11.67 | $11.43 | $11.49 | $10.97 | 11,392 |
| 2019-04-02 | $11.51 | $11.72 | $11.42 | $11.51 | $10.99 | 18,766 |
| 2019-04-01 | $11.50 | $11.55 | $11.41 | $11.50 | $10.98 | 32,217 |
| 2019-03-29 | $11.45 | $11.54 | $11.23 | $11.53 | $11.01 | 94,540 |
| 2019-03-28 | $11.40 | $11.40 | $11.30 | $11.30 | $10.79 | 8,113 |
| 2019-03-27 | $11.27 | $11.45 | $11.15 | $11.33 | $10.81 | 17,393 |
| 2019-03-26 | $11.00 | $11.38 | $11.00 | $11.26 | $10.75 | 6,420 |
| 2019-03-25 | $10.83 | $11.09 | $10.73 | $10.96 | $10.46 | 19,875 |
| 2019-03-22 | $11.10 | $11.10 | $10.90 | $10.90 | $10.40 | 33,138 |
| 2019-03-21 | $11.32 | $11.74 | $11.10 | $11.13 | $10.62 | 44,376 |
| 2019-03-20 | $11.44 | $11.44 | $11.30 | $11.30 | $10.79 | 11,243 |
| 2019-03-19 | $11.51 | $11.54 | $11.36 | $11.43 | $10.91 | 17,844 |
| 2019-03-18 | $11.55 | $11.60 | $11.49 | $11.56 | $11.03 | 8,391 |
| 2019-03-15 | $11.53 | $11.58 | $11.50 | $11.55 | $11.02 | 86,321 |
| 2019-03-14 | $11.53 | $11.59 | $11.50 | $11.52 | $11.00 | 22,654 |
| 2019-03-13 | $11.46 | $11.69 | $11.46 | $11.54 | $11.01 | 39,716 |
| 2019-03-12 | $11.40 | $11.59 | $11.24 | $11.43 | $10.91 | 36,058 |
| 2019-03-11 | $11.26 | $11.42 | $11.10 | $11.40 | $10.88 | 17,771 |
| 2019-03-08 | $11.19 | $11.32 | $11.13 | $11.26 | $10.75 | 27,820 |
| 2019-03-07 | $11.22 | $11.34 | $11.19 | $11.25 | $10.74 | 22,866 |
| 2019-03-06 | $11.64 | $11.75 | $11.33 | $11.33 | $10.81 | 18,051 |
| 2019-03-05 | $11.58 | $11.74 | $11.53 | $11.65 | $11.12 | 12,184 |
| 2019-03-04 | $11.60 | $11.69 | $11.51 | $11.61 | $11.08 | 12,698 |
| 2019-03-01 | $11.59 | $11.62 | $11.56 | $11.62 | $11.09 | 16,968 |
| 2019-02-28 | $11.59 | $11.62 | $11.55 | $11.57 | $11.04 | 17,069 |
| 2019-02-27 | $11.60 | $11.62 | $11.58 | $11.59 | $11.06 | 27,991 |
| 2019-02-26 | $11.52 | $11.60 | $11.49 | $11.59 | $11.06 | 376,339 |
| 2019-02-25 | $11.57 | $11.58 | $11.50 | $11.52 | $11.00 | 93,247 |
| 2019-02-22 | $11.57 | $11.59 | $11.52 | $11.57 | $11.04 | 22,314 |
| 2019-02-21 | $11.55 | $11.62 | $11.52 | $11.57 | $11.04 | 45,548 |
| 2019-02-20 | $11.50 | $11.60 | $11.50 | $11.58 | $11.05 | 414,620 |
| 2019-02-19 | $11.27 | $11.57 | $11.27 | $11.57 | $11.04 | 135,742 |
| 2019-02-15 | $11.22 | $11.38 | $11.20 | $11.26 | $10.75 | 705,962 |
| 2019-02-14 | $11.20 | $11.25 | $11.14 | $11.14 | $10.63 | 14,992 |
| 2019-02-13 | $11.25 | $11.37 | $11.15 | $11.20 | $10.69 | 18,683 |
| 2019-02-12 | $11.29 | $11.41 | $11.13 | $11.22 | $10.71 | 23,271 |
| 2019-02-11 | $11.15 | $11.30 | $11.10 | $11.19 | $10.68 | 141,671 |
| 2019-02-08 | $11.14 | $11.20 | $11.09 | $11.12 | $10.61 | 25,634 |
| 2019-02-07 | $11.19 | $11.19 | $11.07 | $11.08 | $10.58 | 9,455 |
| 2019-02-06 | $11.20 | $11.30 | $11.10 | $11.13 | $10.59 | 15,326 |
| 2019-02-05 | $11.21 | $11.21 | $11.16 | $11.17 | $10.63 | 12,239 |
| 2019-02-04 | $11.07 | $11.21 | $11.07 | $11.17 | $10.63 | 46,840 |
| 2019-02-01 | $11.25 | $11.36 | $11.13 | $11.15 | $10.61 | 21,779 |
| 2019-01-31 | $11.05 | $11.28 | $10.98 | $11.24 | $10.70 | 36,160 |
| 2019-01-30 | $11.08 | $11.30 | $10.95 | $11.08 | $10.55 | 366,646 |
| 2019-01-29 | $11.21 | $11.27 | $11.04 | $11.09 | $10.56 | 16,261 |
| 2019-01-28 | $11.25 | $11.43 | $11.04 | $11.14 | $10.60 | 37,205 |
| 2019-01-25 | $11.41 | $11.56 | $11.38 | $11.49 | $10.94 | 43,535 |
| 2019-01-24 | $11.44 | $12.02 | $11.35 | $11.48 | $10.93 | 30,460 |
| 2019-01-23 | $11.46 | $11.81 | $11.36 | $11.43 | $10.88 | 23,625 |
| 2019-01-22 | $11.49 | $11.63 | $11.36 | $11.40 | $10.85 | 28,496 |
| 2019-01-18 | $11.41 | $11.67 | $11.40 | $11.48 | $10.93 | 81,433 |
| 2019-01-17 | $11.36 | $11.75 | $11.36 | $11.42 | $10.87 | 70,932 |
| 2019-01-16 | $11.40 | $11.56 | $11.39 | $11.42 | $10.87 | 25,971 |
| 2019-01-15 | $11.35 | $11.69 | $11.31 | $11.42 | $10.87 | 30,101 |
| 2019-01-14 | $11.30 | $11.49 | $11.30 | $11.34 | $10.79 | 135,614 |
| 2019-01-11 | $11.37 | $11.48 | $11.31 | $11.40 | $10.85 | 81,994 |
| 2019-01-10 | $11.75 | $11.84 | $11.45 | $11.53 | $10.98 | 18,825 |
| 2019-01-09 | $11.90 | $11.90 | $11.75 | $11.80 | $11.23 | 16,247 |
| 2019-01-08 | $11.97 | $12.00 | $11.86 | $11.90 | $11.33 | 60,638 |
| 2019-01-07 | $11.88 | $11.91 | $11.84 | $11.90 | $11.33 | 75,112 |
| 2019-01-04 | $12.05 | $12.05 | $11.80 | $11.89 | $11.32 | 33,926 |
| 2019-01-03 | $11.92 | $12.00 | $11.91 | $11.91 | $11.34 | 15,678 |
| 2019-01-02 | $12.02 | $12.10 | $11.86 | $12.00 | $11.42 | 38,694 |
| 2018-12-31 | $12.03 | $12.25 | $11.66 | $12.12 | $11.54 | 45,061 |
| 2018-12-28 | $12.05 | $12.90 | $11.56 | $12.02 | $11.44 | 27,869 |
| 2018-12-27 | $12.07 | $12.50 | $11.77 | $11.95 | $11.38 | 129,716 |
| 2018-12-26 | $11.82 | $12.38 | $11.82 | $12.17 | $11.58 | 32,867 |
| 2018-12-24 | $11.85 | $12.23 | $11.80 | $11.82 | $11.25 | 14,363 |
| 2018-12-21 | $11.62 | $11.88 | $11.50 | $11.88 | $11.31 | 86,405 |
| 2018-12-20 | $11.48 | $11.88 | $11.13 | $11.62 | $11.06 | 38,603 |
| 2018-12-19 | $11.79 | $11.90 | $11.41 | $11.47 | $10.92 | 36,475 |
| 2018-12-18 | $11.87 | $11.87 | $11.67 | $11.72 | $11.16 | 27,262 |
| 2018-12-17 | $11.53 | $11.78 | $11.26 | $11.70 | $11.14 | 29,017 |
| 2018-12-14 | $11.66 | $11.89 | $11.57 | $11.60 | $11.04 | 18,991 |
| 2018-12-13 | $11.56 | $11.77 | $11.48 | $11.67 | $11.11 | 13,785 |
| 2018-12-12 | $11.46 | $11.73 | $11.20 | $11.61 | $11.05 | 14,730 |
| 2018-12-11 | $11.74 | $11.85 | $11.39 | $11.42 | $10.87 | 11,999 |
| 2018-12-10 | $11.57 | $11.79 | $11.48 | $11.58 | $11.02 | 10,744 |
| 2018-12-07 | $11.72 | $11.72 | $11.34 | $11.50 | $10.95 | 17,931 |
| 2018-12-06 | $11.50 | $12.27 | $11.50 | $11.62 | $11.06 | 16,734 |
| 2018-12-04 | $12.00 | $12.00 | $11.52 | $11.57 | $11.01 | 26,103 |
| 2018-12-03 | $12.00 | $12.00 | $11.92 | $12.00 | $11.42 | 18,061 |
| 2018-11-30 | $11.81 | $12.00 | $11.75 | $11.96 | $11.38 | 36,015 |
| 2018-11-29 | $11.85 | $11.95 | $11.79 | $11.94 | $11.37 | 24,812 |
| 2018-11-28 | $11.80 | $11.87 | $11.77 | $11.84 | $11.27 | 32,450 |
| 2018-11-27 | $11.80 | $11.80 | $11.72 | $11.76 | $11.19 | 16,134 |
| 2018-11-26 | $11.77 | $11.85 | $11.69 | $11.81 | $11.24 | 15,629 |
| 2018-11-23 | $11.60 | $11.83 | $11.59 | $11.70 | $11.14 | 14,929 |
| 2018-11-21 | $11.60 | $11.60 | $11.57 | $11.60 | $11.04 | 13,415 |
| 2018-11-20 | $11.63 | $11.83 | $11.51 | $11.57 | $11.01 | 23,741 |
| 2018-11-19 | $11.85 | $11.85 | $11.66 | $11.67 | $11.11 | 20,707 |
| 2018-11-16 | $11.81 | $11.88 | $11.81 | $11.81 | $11.24 | 15,241 |
| 2018-11-15 | $11.83 | $11.85 | $11.74 | $11.85 | $11.28 | 9,935 |
| 2018-11-14 | $11.84 | $11.88 | $11.72 | $11.79 | $11.22 | 20,848 |
| 2018-11-13 | $11.85 | $11.85 | $11.66 | $11.72 | $11.16 | 16,722 |
| 2018-11-12 | $11.77 | $11.85 | $11.77 | $11.81 | $11.24 | 10,316 |
| 2018-11-09 | $11.85 | $11.85 | $11.71 | $11.77 | $11.20 | 8,987 |
| 2018-11-08 | $11.84 | $11.86 | $11.79 | $11.86 | $11.29 | 18,975 |
| 2018-11-07 | $11.84 | $11.84 | $11.80 | $11.84 | $11.24 | 22,532 |
| 2018-11-06 | $11.85 | $11.85 | $11.74 | $11.83 | $11.23 | 27,638 |
| 2018-11-05 | $11.80 | $11.93 | $11.66 | $11.85 | $11.25 | 30,202 |
| 2018-11-02 | $11.90 | $11.91 | $11.73 | $11.78 | $11.19 | 11,358 |
| 2018-11-01 | $11.92 | $11.92 | $11.77 | $11.84 | $11.24 | 12,437 |
| 2018-10-31 | $11.95 | $11.95 | $11.84 | $11.88 | $11.28 | 16,722 |
| 2018-10-30 | $11.95 | $11.97 | $11.92 | $11.95 | $11.35 | 23,691 |
| 2018-10-29 | $11.94 | $12.05 | $11.83 | $11.94 | $11.34 | 25,928 |
| 2018-10-26 | $11.93 | $11.98 | $11.75 | $11.76 | $11.17 | 63,381 |
| 2018-10-25 | $11.95 | $11.95 | $11.77 | $11.95 | $11.35 | 16,003 |
| 2018-10-24 | $11.83 | $11.94 | $11.80 | $11.80 | $11.20 | 13,058 |
| 2018-10-23 | $12.05 | $12.09 | $11.80 | $11.91 | $11.31 | 17,022 |
| 2018-10-22 | $11.96 | $12.70 | $11.96 | $12.11 | $11.50 | 12,896 |
| 2018-10-19 | $12.15 | $12.38 | $11.86 | $11.87 | $11.27 | 21,093 |
| 2018-10-18 | $12.37 | $12.50 | $12.16 | $12.25 | $11.63 | 9,952 |
| 2018-10-17 | $12.40 | $12.40 | $12.11 | $12.32 | $11.70 | 5,152 |
| 2018-10-16 | $12.24 | $12.70 | $12.19 | $12.35 | $11.73 | 26,625 |
| 2018-10-15 | $12.08 | $12.31 | $12.05 | $12.14 | $11.53 | 20,661 |
| 2018-10-12 | $12.58 | $12.64 | $12.15 | $12.15 | $11.54 | 33,459 |
| 2018-10-11 | $12.74 | $12.96 | $12.45 | $12.52 | $11.89 | 8,632 |
| 2018-10-10 | $13.04 | $13.20 | $12.82 | $12.82 | $12.17 | 29,462 |
| 2018-10-09 | $12.88 | $13.15 | $12.88 | $13.05 | $12.39 | 23,710 |
| 2018-10-08 | $12.93 | $13.00 | $12.78 | $12.98 | $12.32 | 14,865 |
| 2018-10-05 | $12.80 | $12.91 | $12.75 | $12.87 | $12.22 | 10,968 |
| 2018-10-04 | $12.64 | $12.78 | $12.55 | $12.70 | $12.06 | 18,088 |
| 2018-10-03 | $12.59 | $12.67 | $12.30 | $12.59 | $11.95 | 12,895 |
| 2018-10-02 | $12.52 | $12.57 | $12.35 | $12.50 | $11.87 | 16,036 |
| 2018-10-01 | $13.14 | $13.14 | $12.60 | $12.61 | $11.97 | 26,050 |
| 2018-09-28 | $13.10 | $13.15 | $13.05 | $13.15 | $12.49 | 13,001 |
| 2018-09-27 | $13.00 | $13.15 | $12.95 | $13.10 | $12.44 | 22,526 |
| 2018-09-26 | $13.20 | $13.20 | $13.05 | $13.10 | $12.44 | 8,344 |
| 2018-09-25 | $13.35 | $13.35 | $13.15 | $13.30 | $12.63 | 7,744 |
| 2018-09-24 | $13.30 | $13.45 | $13.15 | $13.30 | $12.63 | 10,327 |
| 2018-09-21 | $13.55 | $13.60 | $13.35 | $13.35 | $12.68 | 70,813 |
| 2018-09-20 | $13.60 | $13.75 | $13.53 | $13.65 | $12.96 | 13,053 |
| 2018-09-19 | $13.60 | $13.70 | $13.60 | $13.60 | $12.91 | 10,971 |
| 2018-09-18 | $13.70 | $13.70 | $13.60 | $13.60 | $12.91 | 12,253 |
| 2018-09-17 | $13.75 | $13.75 | $13.45 | $13.60 | $12.91 | 17,628 |
| 2018-09-14 | $13.65 | $13.65 | $13.48 | $13.55 | $12.87 | 20,976 |
| 2018-09-13 | $13.60 | $13.75 | $13.50 | $13.55 | $12.87 | 16,486 |
| 2018-09-12 | $13.85 | $13.90 | $13.50 | $13.60 | $12.91 | 23,778 |
| 2018-09-11 | $14.05 | $14.15 | $13.85 | $13.85 | $13.15 | 17,522 |
| 2018-09-10 | $14.20 | $14.30 | $13.70 | $14.10 | $13.39 | 27,360 |
| 2018-09-07 | $14.40 | $14.40 | $14.20 | $14.30 | $13.58 | 18,663 |
| 2018-09-06 | $14.40 | $14.43 | $14.33 | $14.40 | $13.67 | 37,203 |
| 2018-09-05 | $14.50 | $14.50 | $14.35 | $14.40 | $13.67 | 11,320 |
| 2018-09-04 | $14.25 | $14.45 | $14.25 | $14.40 | $13.67 | 37,425 |
| 2018-08-31 | $14.25 | $14.35 | $14.05 | $14.30 | $13.58 | 19,869 |
| 2018-08-30 | $14.25 | $14.40 | $14.20 | $14.25 | $13.53 | 19,045 |
| 2018-08-29 | $14.00 | $14.25 | $13.90 | $14.20 | $13.48 | 64,180 |
| 2018-08-28 | $14.20 | $14.20 | $14.05 | $14.20 | $13.48 | 9,282 |
| 2018-08-27 | $14.35 | $14.40 | $14.15 | $14.25 | $13.53 | 8,811 |
| 2018-08-24 | $14.55 | $14.55 | $14.30 | $14.35 | $13.63 | 17,334 |
| 2018-08-23 | $14.35 | $14.50 | $14.35 | $14.45 | $13.72 | 8,901 |
| 2018-08-22 | $14.45 | $14.55 | $14.30 | $14.40 | $13.67 | 18,275 |
| 2018-08-21 | $14.50 | $14.70 | $14.40 | $14.45 | $13.72 | 16,971 |
| 2018-08-20 | $14.50 | $14.65 | $14.35 | $14.50 | $13.77 | 14,158 |
| 2018-08-17 | $14.05 | $14.50 | $13.85 | $14.45 | $13.72 | 78,172 |
| 2018-08-16 | $14.00 | $14.10 | $13.95 | $14.08 | $13.37 | 14,456 |
| 2018-08-15 | $14.10 | $14.35 | $13.95 | $13.95 | $13.25 | 10,964 |
| 2018-08-14 | $14.05 | $14.15 | $13.90 | $14.10 | $13.39 | 57,269 |
| 2018-08-13 | $14.20 | $14.20 | $13.85 | $13.95 | $13.25 | 26,860 |
| 2018-08-10 | $14.15 | $14.15 | $13.95 | $14.00 | $13.29 | 19,477 |
| 2018-08-09 | $14.10 | $14.30 | $13.98 | $14.15 | $13.44 | 22,928 |
| 2018-08-08 | $13.90 | $14.20 | $13.85 | $14.15 | $13.41 | 37,135 |
| 2018-08-07 | $13.95 | $14.10 | $13.85 | $13.90 | $13.17 | 23,491 |
| 2018-08-06 | $13.90 | $13.95 | $13.80 | $13.95 | $13.22 | 13,626 |
| 2018-08-03 | $13.90 | $14.05 | $13.85 | $13.85 | $13.12 | 29,716 |
| 2018-08-02 | $14.15 | $14.20 | $13.60 | $14.05 | $13.31 | 12,220 |
| 2018-08-01 | $14.20 | $14.20 | $14.10 | $14.15 | $13.41 | 18,577 |
| 2018-07-31 | $14.20 | $14.25 | $14.05 | $14.15 | $13.41 | 26,354 |
| 2018-07-30 | $14.20 | $14.45 | $14.10 | $14.15 | $13.41 | 13,205 |
| 2018-07-27 | $14.15 | $14.30 | $14.00 | $14.20 | $13.45 | 39,180 |
| 2018-07-26 | $14.15 | $14.30 | $14.05 | $14.20 | $13.45 | 16,572 |
| 2018-07-25 | $14.75 | $14.85 | $14.05 | $14.05 | $13.31 | 22,286 |
| 2018-07-24 | $14.45 | $15.00 | $14.45 | $14.85 | $14.07 | 36,213 |
| 2018-07-23 | $14.60 | $15.00 | $14.60 | $15.00 | $14.21 | 29,930 |
| 2018-07-20 | $14.70 | $14.76 | $14.56 | $14.65 | $13.88 | 28,849 |
| 2018-07-19 | $14.35 | $14.85 | $14.35 | $14.75 | $13.98 | 21,663 |
| 2018-07-18 | $14.40 | $14.50 | $14.35 | $14.40 | $13.64 | 20,180 |
| 2018-07-17 | $14.40 | $14.60 | $14.30 | $14.40 | $13.64 | 31,839 |
| 2018-07-16 | $14.20 | $14.45 | $14.15 | $14.35 | $13.60 | 32,403 |
| 2018-07-13 | $14.50 | $14.50 | $14.25 | $14.25 | $13.50 | 20,859 |
| 2018-07-12 | $14.75 | $14.75 | $14.60 | $14.75 | $13.98 | 53,394 |
| 2018-07-11 | $14.50 | $14.70 | $14.40 | $14.65 | $13.88 | 21,285 |
| 2018-07-10 | $14.30 | $14.40 | $14.22 | $14.40 | $13.64 | 36,390 |
| 2018-07-09 | $14.25 | $14.30 | $14.20 | $14.25 | $13.50 | 76,925 |
| 2018-07-06 | $14.20 | $14.25 | $14.15 | $14.20 | $13.45 | 33,376 |
| 2018-07-05 | $14.10 | $14.20 | $14.05 | $14.20 | $13.45 | 25,940 |
| 2018-07-03 | $14.15 | $14.20 | $14.10 | $14.15 | $13.41 | 26,320 |
| 2018-07-02 | $13.85 | $14.15 | $13.80 | $14.15 | $13.41 | 45,505 |
| 2018-06-29 | $13.90 | $13.93 | $13.85 | $13.90 | $13.17 | 48,251 |
| 2018-06-28 | $13.90 | $13.95 | $13.85 | $13.90 | $13.17 | 84,441 |
| 2018-06-27 | $13.80 | $13.93 | $13.55 | $13.85 | $13.12 | 100,455 |
| 2018-06-26 | $13.90 | $13.95 | $13.80 | $13.88 | $13.15 | 41,543 |
| 2018-06-25 | $13.65 | $13.95 | $13.65 | $13.90 | $13.17 | 85,018 |
| 2018-06-22 | $13.45 | $13.80 | $13.25 | $13.70 | $12.98 | 1,581,918 |
| 2018-06-21 | $13.35 | $13.50 | $13.25 | $13.45 | $12.74 | 102,751 |
| 2018-06-20 | $13.30 | $13.45 | $13.25 | $13.35 | $12.65 | 148,813 |
| 2018-06-19 | $13.35 | $13.40 | $13.35 | $13.35 | $12.65 | 63,665 |
| 2018-06-18 | $13.00 | $13.40 | $13.00 | $13.35 | $12.65 | 67,213 |
| 2018-06-15 | $12.95 | $13.15 | $12.90 | $12.95 | $12.27 | 56,535 |
| 2018-06-14 | $13.25 | $13.30 | $12.95 | $12.95 | $12.27 | 77,969 |
| 2018-06-13 | $13.40 | $13.45 | $13.25 | $13.25 | $12.55 | 43,319 |
| 2018-06-12 | $13.45 | $13.50 | $13.35 | $13.40 | $12.70 | 43,068 |
| 2018-06-11 | $13.45 | $13.60 | $13.35 | $13.35 | $12.65 | 60,029 |
| 2018-06-08 | $13.75 | $13.80 | $13.45 | $13.45 | $12.74 | 26,566 |
| 2018-06-07 | $13.70 | $13.85 | $13.50 | $13.70 | $12.98 | 44,289 |
| 2018-06-06 | $13.85 | $13.85 | $13.65 | $13.65 | $12.93 | 34,341 |
| 2018-06-05 | $13.70 | $13.80 | $13.60 | $13.60 | $12.89 | 19,819 |
| 2018-06-04 | $13.85 | $13.95 | $13.70 | $13.85 | $13.12 | 16,681 |
| 2018-06-01 | $13.70 | $13.75 | $13.55 | $13.75 | $13.03 | 34,691 |
| 2018-05-31 | $13.85 | $13.95 | $13.60 | $13.60 | $12.89 | 32,188 |
| 2018-05-30 | $13.65 | $13.80 | $13.55 | $13.70 | $12.98 | 12,759 |
| 2018-05-29 | $13.87 | $13.87 | $13.45 | $13.65 | $12.93 | 42,126 |
| 2018-05-25 | $14.05 | $14.05 | $13.80 | $13.80 | $13.08 | 9,986 |
| 2018-05-24 | $13.95 | $14.05 | $13.75 | $13.95 | $13.22 | 28,748 |
| 2018-05-23 | $13.83 | $13.95 | $13.80 | $13.85 | $13.12 | 9,661 |
| 2018-05-22 | $14.00 | $14.05 | $13.80 | $14.00 | $13.26 | 9,025 |
| 2018-05-21 | $13.85 | $14.00 | $13.75 | $13.95 | $13.22 | 13,594 |
| 2018-05-18 | $14.20 | $14.20 | $13.70 | $13.85 | $13.12 | 37,836 |
| 2018-05-17 | $14.05 | $14.20 | $13.95 | $14.15 | $13.41 | 18,784 |
| 2018-05-16 | $14.15 | $14.15 | $13.95 | $13.95 | $13.22 | 18,036 |
| 2018-05-15 | $14.25 | $14.25 | $14.00 | $14.05 | $13.31 | 9,808 |
| 2018-05-14 | $14.10 | $14.20 | $13.75 | $14.15 | $13.41 | 32,284 |
| 2018-05-11 | $14.30 | $14.30 | $14.05 | $14.15 | $13.41 | 5,773 |
| 2018-05-10 | $14.05 | $14.25 | $14.00 | $14.20 | $13.45 | 8,835 |
| 2018-05-09 | $14.20 | $14.25 | $14.15 | $14.25 | $13.47 | 9,701 |
| 2018-05-08 | $14.00 | $14.25 | $13.75 | $14.25 | $13.47 | 28,006 |
| 2018-05-07 | $14.10 | $14.15 | $13.85 | $13.90 | $13.14 | 11,272 |
| 2018-05-04 | $14.20 | $14.25 | $13.95 | $14.05 | $13.28 | 15,876 |
| 2018-05-03 | $14.30 | $14.35 | $14.00 | $14.15 | $13.38 | 46,190 |
| 2018-05-02 | $14.25 | $14.40 | $14.25 | $14.35 | $13.57 | 14,055 |
| 2018-05-01 | $14.10 | $14.15 | $13.90 | $14.15 | $13.38 | 7,594 |
| 2018-04-30 | $14.40 | $14.40 | $14.05 | $14.05 | $13.28 | 24,995 |
| 2018-04-27 | $14.55 | $14.55 | $14.30 | $14.35 | $13.57 | 10,871 |
| 2018-04-26 | $14.40 | $14.65 | $14.40 | $14.50 | $13.71 | 10,593 |
| 2018-04-25 | $14.50 | $14.55 | $14.30 | $14.30 | $13.52 | 8,644 |
| 2018-04-24 | $14.50 | $14.60 | $14.30 | $14.40 | $13.62 | 20,528 |
| 2018-04-23 | $14.43 | $14.45 | $14.30 | $14.40 | $13.62 | 23,473 |
| 2018-04-20 | $14.60 | $14.65 | $14.50 | $14.55 | $13.76 | 5,966 |
| 2018-04-19 | $14.45 | $14.71 | $14.36 | $14.55 | $13.76 | 23,423 |
| 2018-04-18 | $14.40 | $14.70 | $14.35 | $14.50 | $13.71 | 7,885 |
| 2018-04-17 | $14.35 | $14.45 | $14.35 | $14.45 | $13.66 | 13,015 |
| 2018-04-16 | $14.40 | $14.45 | $14.35 | $14.45 | $13.66 | 6,601 |
| 2018-04-13 | $14.40 | $14.45 | $14.40 | $14.45 | $13.66 | 5,798 |
| 2018-04-12 | $14.30 | $14.45 | $14.20 | $14.45 | $13.66 | 16,299 |
| 2018-04-11 | $14.30 | $14.45 | $14.13 | $14.35 | $13.57 | 11,602 |
| 2018-04-10 | $14.40 | $14.45 | $14.35 | $14.40 | $13.62 | 16,753 |
| 2018-04-09 | $14.45 | $14.45 | $14.35 | $14.40 | $13.62 | 9,791 |
| 2018-04-06 | $14.45 | $14.50 | $14.35 | $14.45 | $13.66 | 18,977 |
| 2018-04-05 | $14.30 | $14.50 | $14.30 | $14.45 | $13.66 | 12,872 |
| 2018-04-04 | $14.30 | $14.40 | $14.30 | $14.30 | $13.52 | 9,840 |
| 2018-04-03 | $14.25 | $14.35 | $14.20 | $14.28 | $13.50 | 15,904 |
| 2018-04-02 | $14.35 | $14.50 | $14.30 | $14.30 | $13.52 | 15,191 |
| 2018-03-29 | $14.30 | $14.40 | $14.30 | $14.40 | $13.62 | 19,182 |
| 2018-03-28 | $14.10 | $14.40 | $14.10 | $14.25 | $13.47 | 30,979 |
| 2018-03-27 | $13.75 | $14.30 | $13.75 | $14.25 | $13.47 | 35,948 |
| 2018-03-26 | $14.10 | $14.15 | $13.95 | $14.00 | $13.24 | 38,043 |
| 2018-03-23 | $14.05 | $14.15 | $13.90 | $14.05 | $13.28 | 88,471 |
| 2018-03-22 | $14.15 | $14.20 | $14.05 | $14.05 | $13.28 | 17,271 |
| 2018-03-21 | $14.30 | $14.30 | $14.10 | $14.15 | $13.38 | 40,402 |
| 2018-03-20 | $14.25 | $14.30 | $14.10 | $14.25 | $13.47 | 12,700 |
| 2018-03-19 | $14.15 | $14.35 | $14.05 | $14.30 | $13.52 | 34,904 |
| 2018-03-16 | $14.20 | $14.25 | $14.13 | $14.25 | $13.47 | 29,338 |
| 2018-03-15 | $14.15 | $14.25 | $14.00 | $14.20 | $13.43 | 13,852 |
| 2018-03-14 | $13.75 | $14.15 | $13.75 | $14.15 | $13.38 | 12,507 |
| 2018-03-13 | $14.20 | $14.25 | $13.75 | $13.80 | $13.05 | 21,622 |
| 2018-03-12 | $14.35 | $14.35 | $14.05 | $14.10 | $13.33 | 22,179 |
| 2018-03-09 | $14.15 | $14.35 | $14.05 | $14.35 | $13.57 | 20,987 |
| 2018-03-08 | $14.10 | $14.20 | $14.05 | $14.20 | $13.43 | 12,226 |
| 2018-03-07 | $14.00 | $14.10 | $13.75 | $14.05 | $13.28 | 21,236 |
| 2018-03-06 | $13.90 | $14.00 | $13.90 | $13.95 | $13.19 | 32,138 |
| 2018-03-05 | $13.95 | $14.00 | $13.90 | $13.95 | $13.19 | 26,237 |
| 2018-03-02 | $13.85 | $14.00 | $13.75 | $13.85 | $13.10 | 17,954 |
| 2018-03-01 | $13.95 | $14.13 | $13.80 | $13.83 | $13.08 | 45,400 |
| 2018-02-28 | $14.00 | $14.00 | $13.85 | $13.85 | $13.10 | 36,300 |
| 2018-02-27 | $13.98 | $14.00 | $13.90 | $13.95 | $13.19 | 19,800 |
| 2018-02-26 | $13.95 | $14.10 | $13.95 | $13.95 | $13.19 | 10,521 |
| 2018-02-23 | $13.90 | $14.00 | $13.85 | $13.95 | $13.19 | 9,968 |
| 2018-02-22 | $13.95 | $14.05 | $13.85 | $13.90 | $13.14 | 20,626 |
| 2018-02-21 | $14.03 | $14.15 | $13.80 | $13.95 | $13.19 | 9,222 |
| 2018-02-20 | $14.30 | $14.30 | $13.85 | $14.00 | $13.24 | 58,594 |
| 2018-02-16 | $14.00 | $14.40 | $13.85 | $14.25 | $13.47 | 28,411 |
| 2018-02-15 | $13.69 | $14.00 | $13.55 | $14.00 | $13.24 | 16,697 |
| 2018-02-14 | $13.35 | $14.00 | $13.35 | $13.95 | $13.19 | 9,975 |
| 2018-02-13 | $13.80 | $14.00 | $13.80 | $13.85 | $13.10 | 6,127 |
| 2018-02-12 | $14.00 | $14.00 | $13.85 | $13.85 | $13.10 | 7,463 |
| 2018-02-09 | $13.80 | $13.95 | $13.70 | $13.80 | $13.05 | 15,087 |
| 2018-02-08 | $13.95 | $13.95 | $13.25 | $13.85 | $13.10 | 20,772 |
| 2018-02-07 | $13.90 | $14.00 | $13.50 | $13.55 | $12.78 | 21,440 |
| 2018-02-06 | $13.75 | $14.05 | $13.70 | $13.90 | $13.11 | 16,076 |
| 2018-02-05 | $13.95 | $14.63 | $13.85 | $13.90 | $13.11 | 51,191 |
| 2018-02-02 | $13.70 | $14.00 | $13.70 | $14.00 | $13.21 | 10,916 |
| 2018-02-01 | $13.91 | $13.95 | $13.70 | $13.78 | $13.00 | 13,653 |
| 2018-01-31 | $13.80 | $14.00 | $13.80 | $13.90 | $13.11 | 6,548 |
| 2018-01-30 | $13.70 | $13.80 | $13.70 | $13.80 | $13.02 | 5,413 |
| 2018-01-29 | $13.75 | $13.80 | $13.70 | $13.75 | $12.97 | 5,000 |
| 2018-01-26 | $13.90 | $13.95 | $13.80 | $13.80 | $13.02 | 13,947 |
| 2018-01-25 | $14.00 | $14.05 | $13.80 | $13.95 | $13.16 | 11,328 |
| 2018-01-24 | $14.30 | $14.35 | $13.93 | $14.00 | $13.21 | 34,201 |
| 2018-01-23 | $14.30 | $14.45 | $14.18 | $14.45 | $13.63 | 11,534 |
| 2018-01-22 | $14.40 | $14.45 | $14.35 | $14.35 | $13.54 | 6,337 |
| 2018-01-19 | $14.45 | $14.50 | $14.40 | $14.45 | $13.63 | 7,337 |
| 2018-01-18 | $14.45 | $14.70 | $14.45 | $14.45 | $13.63 | 4,430 |
| 2018-01-17 | $14.65 | $14.65 | $14.50 | $14.55 | $13.73 | 15,697 |
| 2018-01-16 | $14.45 | $14.60 | $14.40 | $14.55 | $13.73 | 24,840 |
| 2018-01-12 | $14.65 | $14.65 | $14.45 | $14.50 | $13.68 | 22,123 |
| 2018-01-11 | $14.55 | $14.68 | $14.45 | $14.50 | $13.68 | 22,554 |
| 2018-01-10 | $14.40 | $14.70 | $14.40 | $14.50 | $13.68 | 20,947 |
| 2018-01-09 | $14.30 | $14.50 | $14.20 | $14.35 | $13.54 | 15,326 |
| 2018-01-08 | $13.80 | $14.33 | $13.80 | $14.25 | $13.44 | 43,297 |
| 2018-01-05 | $13.80 | $13.95 | $13.77 | $13.90 | $13.11 | 75,394 |
| 2018-01-04 | $13.95 | $14.00 | $13.80 | $13.80 | $13.02 | 11,574 |
| 2018-01-03 | $13.70 | $14.00 | $13.70 | $13.95 | $13.16 | 23,638 |
| 2018-01-02 | $13.85 | $14.05 | $13.70 | $13.70 | $12.93 | 41,093 |
| 2017-12-29 | $13.90 | $14.15 | $13.80 | $13.85 | $13.07 | 28,600 |
| 2017-12-28 | $13.85 | $14.05 | $13.85 | $13.85 | $13.07 | 12,718 |
| 2017-12-27 | $13.85 | $14.10 | $13.80 | $13.85 | $13.07 | 23,900 |
| 2017-12-26 | $14.00 | $14.10 | $13.85 | $13.85 | $13.07 | 16,342 |
| 2017-12-22 | $13.90 | $13.95 | $13.80 | $13.90 | $13.11 | 58,867 |
| 2017-12-21 | $13.95 | $13.95 | $13.80 | $13.85 | $13.07 | 18,029 |
| 2017-12-20 | $13.95 | $13.95 | $13.75 | $13.85 | $13.07 | 100,353 |
| 2017-12-19 | $13.95 | $14.00 | $13.90 | $13.95 | $13.16 | 87,537 |
| 2017-12-18 | $14.00 | $14.05 | $13.90 | $14.05 | $13.26 | 33,244 |
| 2017-12-15 | $14.05 | $14.20 | $13.90 | $14.00 | $13.21 | 65,925 |
| 2017-12-14 | $14.00 | $14.05 | $13.90 | $14.05 | $13.26 | 32,707 |
| 2017-12-13 | $13.90 | $14.20 | $13.85 | $14.00 | $13.21 | 34,914 |
| 2017-12-12 | $14.00 | $14.15 | $13.85 | $13.95 | $13.16 | 22,700 |
| 2017-12-11 | $14.30 | $14.45 | $13.71 | $13.95 | $13.16 | 27,599 |
| 2017-12-08 | $14.55 | $14.70 | $14.30 | $14.40 | $13.59 | 28,427 |
| 2017-12-07 | $14.55 | $14.75 | $14.40 | $14.50 | $13.68 | 17,781 |
| 2017-12-06 | $14.60 | $14.65 | $14.45 | $14.50 | $13.68 | 24,185 |
| 2017-12-05 | $14.65 | $14.95 | $14.21 | $14.75 | $13.92 | 48,805 |
| 2017-12-04 | $14.60 | $14.95 | $14.55 | $14.70 | $13.87 | 42,179 |
| 2017-12-01 | $14.35 | $14.60 | $14.25 | $14.55 | $13.73 | 28,771 |
| 2017-11-30 | $14.25 | $14.60 | $14.15 | $14.60 | $13.77 | 41,097 |
| 2017-11-29 | $13.75 | $14.90 | $13.75 | $14.10 | $13.30 | 87,529 |
| 2017-11-28 | $13.30 | $14.00 | $13.25 | $13.85 | $13.07 | 73,517 |
| 2017-11-27 | $13.00 | $13.30 | $13.00 | $13.30 | $12.55 | 83,921 |
| 2017-11-24 | $13.20 | $13.25 | $13.10 | $13.25 | $12.50 | 32,852 |
| 2017-11-22 | $13.05 | $13.25 | $13.00 | $13.23 | $12.48 | 126,077 |
| 2017-11-21 | $12.75 | $13.10 | $12.70 | $13.05 | $12.31 | 29,819 |
| 2017-11-20 | $12.80 | $12.95 | $12.65 | $12.80 | $12.08 | 47,594 |
| 2017-11-17 | $12.95 | $13.10 | $12.90 | $13.05 | $12.31 | 34,913 |
| 2017-11-16 | $12.90 | $12.95 | $12.78 | $12.90 | $12.17 | 24,594 |
| 2017-11-15 | $13.00 | $13.05 | $12.80 | $12.90 | $12.17 | 35,017 |
| 2017-11-14 | $12.92 | $13.10 | $12.85 | $13.10 | $12.36 | 13,429 |
| 2017-11-13 | $12.90 | $13.00 | $12.50 | $13.00 | $12.26 | 74,152 |
| 2017-11-10 | $12.50 | $12.70 | $12.50 | $12.65 | $11.93 | 22,450 |
| 2017-11-09 | $12.70 | $12.70 | $12.50 | $12.65 | $11.93 | 8,783 |
| 2017-11-08 | $12.75 | $12.90 | $12.70 | $12.85 | $12.10 | 17,860 |
| 2017-11-07 | $11.85 | $13.00 | $11.55 | $12.90 | $12.15 | 95,505 |
| 2017-11-06 | $12.45 | $13.05 | $11.15 | $12.95 | $12.20 | 176,781 |
| 2017-11-03 | $13.05 | $13.35 | $13.05 | $13.25 | $12.48 | 27,449 |
| 2017-11-02 | $13.20 | $13.30 | $13.10 | $13.25 | $12.48 | 55,154 |
| 2017-11-01 | $13.00 | $13.25 | $13.00 | $13.10 | $12.34 | 67,514 |
| 2017-10-31 | $12.60 | $13.00 | $12.60 | $12.90 | $12.15 | 40,853 |
| 2017-10-30 | $12.60 | $12.70 | $12.50 | $12.50 | $11.77 | 25,476 |
| 2017-10-27 | $12.75 | $12.75 | $12.60 | $12.65 | $11.92 | 16,547 |
| 2017-10-26 | $12.90 | $12.90 | $12.70 | $12.75 | $12.01 | 4,314 |
| 2017-10-25 | $12.95 | $13.04 | $12.80 | $12.85 | $12.10 | 6,189 |
| 2017-10-24 | $12.97 | $13.05 | $12.90 | $12.95 | $12.20 | 11,244 |
| 2017-10-23 | $13.20 | $13.20 | $12.90 | $12.95 | $12.20 | 19,559 |
| 2017-10-20 | $12.75 | $13.10 | $12.70 | $13.10 | $12.34 | 41,759 |
| 2017-10-19 | $12.75 | $12.75 | $12.50 | $12.75 | $12.01 | 16,520 |
| 2017-10-18 | $12.85 | $12.88 | $12.75 | $12.75 | $12.01 | 11,955 |
| 2017-10-17 | $12.75 | $12.80 | $12.70 | $12.75 | $12.01 | 11,309 |
| 2017-10-16 | $12.60 | $12.75 | $12.60 | $12.70 | $11.96 | 6,720 |
| 2017-10-13 | $12.75 | $12.75 | $12.55 | $12.70 | $11.96 | 26,505 |
| 2017-10-12 | $12.72 | $12.90 | $12.65 | $12.65 | $11.92 | 10,043 |
| 2017-10-11 | $12.75 | $12.80 | $12.65 | $12.65 | $11.92 | 18,946 |
| 2017-10-10 | $12.85 | $12.85 | $12.65 | $12.70 | $11.96 | 11,956 |
| 2017-10-09 | $12.80 | $12.85 | $12.75 | $12.85 | $12.10 | 1,573 |
| 2017-10-06 | $12.80 | $12.80 | $12.65 | $12.70 | $11.96 | 6,705 |
| 2017-10-05 | $12.90 | $12.95 | $12.85 | $12.85 | $12.10 | 5,222 |
| 2017-10-04 | $13.10 | $13.12 | $12.85 | $12.90 | $12.15 | 12,126 |
| 2017-10-03 | $13.31 | $13.35 | $13.15 | $13.15 | $12.39 | 9,046 |
| 2017-10-02 | $13.40 | $13.40 | $13.25 | $13.30 | $12.53 | 4,134 |
| 2017-09-29 | $13.40 | $13.40 | $13.30 | $13.30 | $12.53 | 9,226 |
| 2017-09-28 | $13.10 | $13.30 | $13.05 | $13.30 | $12.53 | 8,703 |
| 2017-09-27 | $13.10 | $13.10 | $12.95 | $13.05 | $12.29 | 10,369 |
| 2017-09-26 | $12.95 | $13.10 | $12.95 | $13.10 | $12.34 | 7,859 |
| 2017-09-25 | $12.95 | $13.05 | $12.95 | $13.05 | $12.29 | 13,574 |
| 2017-09-22 | $12.85 | $13.00 | $12.65 | $13.00 | $12.25 | 4,418 |
| 2017-09-21 | $12.75 | $12.85 | $12.75 | $12.85 | $12.10 | 4,496 |
| 2017-09-20 | $12.60 | $12.70 | $12.50 | $12.70 | $11.96 | 6,353 |
| 2017-09-19 | $12.45 | $12.63 | $12.45 | $12.55 | $11.82 | 4,610 |
| 2017-09-18 | $12.50 | $12.65 | $12.40 | $12.55 | $11.82 | 14,821 |
| 2017-09-15 | $13.05 | $13.30 | $12.35 | $12.35 | $11.63 | 42,735 |
| 2017-09-14 | $13.15 | $13.25 | $13.05 | $13.15 | $12.39 | 9,603 |
| 2017-09-13 | $13.05 | $13.20 | $13.00 | $13.20 | $12.43 | 32,774 |
| 2017-09-12 | $12.60 | $13.05 | $12.60 | $13.05 | $12.29 | 14,765 |
| 2017-09-11 | $12.60 | $12.65 | $12.60 | $12.65 | $11.92 | 13,160 |
| 2017-09-08 | $12.25 | $12.55 | $12.20 | $12.55 | $11.82 | 12,175 |
| 2017-09-07 | $12.25 | $12.25 | $12.00 | $12.15 | $11.44 | 10,704 |
| 2017-09-06 | $12.25 | $12.25 | $12.05 | $12.20 | $11.49 | 12,017 |
| 2017-09-05 | $12.05 | $12.25 | $12.00 | $12.25 | $11.54 | 10,204 |
| 2017-09-01 | $12.01 | $12.10 | $12.00 | $12.10 | $11.40 | 2,479 |
| 2017-08-31 | $12.10 | $12.15 | $11.85 | $12.00 | $11.30 | 14,006 |
| 2017-08-30 | $12.15 | $12.20 | $12.10 | $12.10 | $11.40 | 2,778 |
| 2017-08-29 | $12.15 | $12.15 | $12.15 | $12.15 | $11.44 | 1,923 |
| 2017-08-28 | $12.10 | $12.15 | $12.05 | $12.05 | $11.35 | 6,477 |
| 2017-08-25 | $12.25 | $12.25 | $12.00 | $12.15 | $11.44 | 12,388 |
| 2017-08-24 | $12.10 | $12.25 | $12.06 | $12.25 | $11.54 | 1,720 |
| 2017-08-23 | $11.95 | $12.10 | $11.95 | $12.00 | $11.30 | 5,190 |
| 2017-08-22 | $12.00 | $12.05 | $11.95 | $11.95 | $11.26 | 4,645 |
| 2017-08-21 | $12.00 | $12.05 | $11.85 | $12.05 | $11.35 | 16,461 |
| 2017-08-18 | $12.10 | $12.20 | $11.95 | $12.05 | $11.35 | 43,361 |
| 2017-08-17 | $12.50 | $12.50 | $12.30 | $12.30 | $11.59 | 1,610 |
| 2017-08-16 | $12.55 | $12.65 | $12.15 | $12.50 | $11.77 | 38,047 |
| 2017-08-15 | $12.61 | $12.83 | $12.40 | $12.40 | $11.68 | 48,631 |
| 2017-08-14 | $12.70 | $12.70 | $12.25 | $12.65 | $11.92 | 6,021 |
| 2017-08-11 | $12.80 | $12.83 | $12.60 | $12.70 | $11.96 | 13,736 |
| 2017-08-10 | $12.80 | $12.85 | $12.75 | $12.80 | $12.06 | 9,585 |
| 2017-08-09 | $12.75 | $12.85 | $12.65 | $12.80 | $12.06 | 11,486 |
| 2017-08-08 | $13.00 | $13.00 | $12.80 | $12.80 | $12.06 | 17,608 |
| 2017-08-07 | $12.95 | $12.95 | $12.80 | $12.85 | $12.09 | 8,743 |
| 2017-08-04 | $12.90 | $12.90 | $12.80 | $12.85 | $12.09 | 1,999 |
| 2017-08-03 | $12.85 | $12.85 | $12.80 | $12.80 | $12.04 | 5,289 |
| 2017-08-02 | $12.80 | $12.90 | $12.80 | $12.85 | $12.09 | 14,397 |
| 2017-08-01 | $12.94 | $13.00 | $12.80 | $12.80 | $12.04 | 11,907 |
| 2017-07-31 | $12.75 | $12.90 | $12.65 | $12.85 | $12.09 | 18,735 |
| 2017-07-28 | $12.45 | $12.80 | $12.40 | $12.80 | $12.04 | 17,703 |
| 2017-07-27 | $12.30 | $12.45 | $12.15 | $12.45 | $11.71 | 5,329 |
| 2017-07-26 | $12.20 | $12.30 | $12.10 | $12.20 | $11.47 | 25,971 |
| 2017-07-25 | $12.00 | $12.45 | $12.00 | $12.30 | $11.57 | 27,269 |
| 2017-07-24 | $12.30 | $12.35 | $12.22 | $12.30 | $11.57 | 9,540 |
| 2017-07-21 | $12.15 | $12.35 | $12.10 | $12.25 | $11.52 | 23,639 |
| 2017-07-20 | $12.05 | $12.25 | $12.05 | $12.25 | $11.52 | 7,075 |
| 2017-07-19 | $12.16 | $12.20 | $12.10 | $12.10 | $11.38 | 2,605 |
| 2017-07-18 | $12.10 | $12.15 | $12.05 | $12.15 | $11.43 | 10,637 |
| 2017-07-17 | $12.10 | $12.20 | $11.95 | $12.20 | $11.47 | 14,003 |
| 2017-07-14 | $12.10 | $12.25 | $12.00 | $12.05 | $11.33 | 16,156 |
| 2017-07-13 | $12.05 | $12.20 | $12.05 | $12.20 | $11.47 | 9,192 |
| 2017-07-12 | $12.10 | $12.25 | $12.05 | $12.10 | $11.38 | 8,400 |
| 2017-07-11 | $12.10 | $12.25 | $12.00 | $12.05 | $11.33 | 5,477 |
| 2017-07-10 | $12.15 | $12.25 | $11.80 | $12.15 | $11.43 | 7,792 |
| 2017-07-07 | $12.05 | $12.25 | $11.95 | $12.10 | $11.38 | 7,600 |
| 2017-07-06 | $12.20 | $12.35 | $11.90 | $11.90 | $11.19 | 17,506 |
| 2017-07-05 | $12.35 | $12.38 | $11.93 | $12.30 | $11.57 | 24,566 |
| 2017-07-03 | $11.70 | $12.55 | $11.69 | $12.45 | $11.71 | 48,937 |
| 2017-06-30 | $11.55 | $11.80 | $11.45 | $11.65 | $10.96 | 53,672 |
| 2017-06-29 | $11.80 | $11.80 | $11.50 | $11.60 | $10.91 | 16,689 |
| 2017-06-28 | $11.80 | $11.90 | $11.55 | $11.65 | $10.96 | 36,449 |
| 2017-06-27 | $11.75 | $11.85 | $11.50 | $11.75 | $11.05 | 18,160 |
| 2017-06-26 | $11.78 | $11.80 | $11.65 | $11.80 | $11.10 | 6,244 |
| 2017-06-23 | $11.50 | $11.90 | $11.50 | $11.80 | $11.10 | 125,520 |
| 2017-06-22 | $11.60 | $11.65 | $11.40 | $11.50 | $10.82 | 7,428 |
| 2017-06-21 | $11.75 | $11.75 | $11.40 | $11.55 | $10.86 | 162,093 |
| 2017-06-20 | $11.85 | $11.85 | $11.40 | $11.70 | $11.00 | 66,768 |
| 2017-06-19 | $12.00 | $12.00 | $11.45 | $11.50 | $10.82 | 54,651 |
| 2017-06-16 | $11.70 | $12.00 | $11.70 | $12.00 | $11.29 | 426,371 |
| 2017-06-15 | $11.50 | $11.90 | $11.50 | $11.75 | $11.05 | 55,575 |
| 2017-06-14 | $11.85 | $11.95 | $11.40 | $11.55 | $10.86 | 50,138 |
| 2017-06-13 | $11.45 | $11.95 | $11.45 | $11.80 | $11.10 | 27,920 |
| 2017-06-12 | $11.80 | $11.95 | $11.40 | $11.50 | $10.82 | 68,974 |
| 2017-06-09 | $11.80 | $12.00 | $11.80 | $11.90 | $11.19 | 67,091 |
| 2017-06-08 | $11.65 | $12.00 | $11.65 | $11.90 | $11.19 | 48,431 |
| 2017-06-07 | $11.35 | $11.70 | $11.35 | $11.70 | $11.00 | 21,283 |
| 2017-06-06 | $11.70 | $11.85 | $11.25 | $11.40 | $10.72 | 176,546 |
| 2017-06-05 | $11.45 | $11.85 | $11.40 | $11.70 | $11.00 | 53,706 |
| 2017-06-02 | $11.80 | $11.90 | $11.40 | $11.45 | $10.77 | 115,342 |
| 2017-06-01 | $11.65 | $11.90 | $11.65 | $11.80 | $11.10 | 146,952 |
| 2017-05-31 | $11.85 | $11.90 | $11.55 | $11.65 | $10.96 | 30,515 |
| 2017-05-30 | $11.85 | $11.95 | $11.75 | $11.80 | $11.10 | 85,433 |
| 2017-05-26 | $11.50 | $11.80 | $11.45 | $11.70 | $11.00 | 17,234 |
| 2017-05-25 | $11.40 | $11.50 | $11.40 | $11.45 | $10.77 | 127,218 |
| 2017-05-24 | $11.60 | $11.70 | $11.40 | $11.40 | $10.72 | 483,438 |
| 2017-05-23 | $11.80 | $11.80 | $11.20 | $11.40 | $10.72 | 70,174 |
| 2017-05-22 | $12.00 | $12.05 | $11.80 | $12.00 | $11.29 | 27,834 |
| 2017-05-19 | $11.95 | $12.08 | $11.95 | $12.00 | $11.29 | 17,522 |
| 2017-05-18 | $11.95 | $12.05 | $11.95 | $11.95 | $11.24 | 12,800 |
| 2017-05-17 | $12.00 | $12.08 | $11.95 | $11.95 | $11.24 | 16,109 |
| 2017-05-16 | $12.30 | $12.30 | $11.95 | $12.00 | $11.29 | 34,396 |
| 2017-05-15 | $12.45 | $12.55 | $12.30 | $12.40 | $11.66 | 17,616 |
| 2017-05-12 | $12.75 | $12.79 | $12.45 | $12.55 | $11.80 | 11,581 |
| 2017-05-11 | $12.90 | $12.90 | $12.75 | $12.80 | $12.04 | 19,908 |
| 2017-05-10 | $13.25 | $13.45 | $12.70 | $12.80 | $12.04 | 24,342 |
| 2017-05-09 | $12.55 | $13.70 | $12.25 | $13.35 | $12.56 | 174,546 |
| 2017-05-08 | $12.20 | $12.50 | $12.15 | $12.50 | $11.76 | 20,491 |
| 2017-05-05 | $12.85 | $12.85 | $12.00 | $12.25 | $11.50 | 37,099 |
| 2017-05-04 | $13.00 | $13.10 | $12.60 | $12.85 | $12.07 | 20,713 |
| 2017-05-03 | $12.50 | $12.90 | $12.50 | $12.90 | $12.11 | 20,055 |
| 2017-05-02 | $12.80 | $12.95 | $12.60 | $12.95 | $12.16 | 16,100 |
| 2017-05-01 | $12.95 | $12.95 | $12.55 | $12.85 | $12.07 | 75,000 |
| 2017-04-28 | $13.60 | $13.60 | $13.00 | $13.00 | $12.21 | 28,312 |
| 2017-04-27 | $13.40 | $13.60 | $13.05 | $13.45 | $12.63 | 18,093 |
| 2017-04-26 | $13.45 | $13.46 | $12.85 | $13.40 | $12.58 | 51,106 |
| 2017-04-25 | $13.35 | $13.65 | $13.28 | $13.50 | $12.68 | 42,405 |
| 2017-04-24 | $13.65 | $13.93 | $13.25 | $13.35 | $12.54 | 43,966 |
| 2017-04-21 | $13.50 | $13.55 | $13.40 | $13.50 | $12.68 | 48,052 |
| 2017-04-20 | $13.15 | $13.55 | $13.15 | $13.45 | $12.63 | 38,783 |
| 2017-04-19 | $13.25 | $13.58 | $13.05 | $13.15 | $12.35 | 36,703 |
| 2017-04-18 | $13.00 | $13.30 | $12.75 | $13.10 | $12.30 | 17,876 |
| 2017-04-17 | $13.45 | $14.00 | $12.60 | $13.05 | $12.25 | 45,316 |
| 2017-04-13 | $13.35 | $13.75 | $12.80 | $13.30 | $12.49 | 52,234 |
| 2017-04-12 | $12.80 | $13.45 | $12.75 | $13.20 | $12.39 | 56,460 |
| 2017-04-11 | $12.75 | $12.90 | $12.65 | $12.75 | $11.97 | 9,523 |
| 2017-04-10 | $12.25 | $13.00 | $12.20 | $12.75 | $11.97 | 69,753 |
| 2017-04-07 | $12.15 | $12.40 | $12.10 | $12.25 | $11.50 | 12,504 |
| 2017-04-06 | $12.15 | $12.35 | $12.06 | $12.25 | $11.50 | 16,709 |
| 2017-04-05 | $12.05 | $12.15 | $11.95 | $12.05 | $11.31 | 36,446 |
| 2017-04-04 | $11.77 | $12.20 | $11.77 | $11.90 | $11.17 | 28,718 |
| 2017-04-03 | $11.80 | $12.20 | $11.80 | $11.85 | $11.13 | 25,751 |
| 2017-03-31 | $11.80 | $11.95 | $11.65 | $11.95 | $11.22 | 30,050 |
| 2017-03-30 | $11.60 | $11.80 | $11.45 | $11.65 | $10.94 | 36,637 |
| 2017-03-29 | $11.35 | $11.70 | $11.30 | $11.50 | $10.80 | 168,189 |
| 2017-03-28 | $11.55 | $11.80 | $11.30 | $11.30 | $10.61 | 19,101 |
| 2017-03-27 | $11.55 | $11.55 | $11.30 | $11.50 | $10.80 | 30,573 |
| 2017-03-24 | $10.95 | $11.75 | $10.88 | $11.55 | $10.85 | 55,030 |
| 2017-03-23 | $11.40 | $11.69 | $10.60 | $11.20 | $10.52 | 49,861 |
| 2017-03-22 | $11.85 | $11.85 | $11.11 | $11.50 | $10.80 | 19,917 |
| 2017-03-21 | $12.35 | $12.35 | $11.40 | $11.60 | $10.89 | 71,097 |
| 2017-03-20 | $12.90 | $12.90 | $11.70 | $12.15 | $11.41 | 118,196 |
| 2017-03-17 | $12.45 | $12.85 | $12.00 | $12.85 | $12.07 | 56,811 |
| 2017-03-16 | $12.45 | $12.50 | $12.25 | $12.35 | $11.60 | 8,005 |
| 2017-03-15 | $12.80 | $12.95 | $12.30 | $12.40 | $11.64 | 10,247 |
| 2017-03-14 | $12.40 | $12.80 | $12.25 | $12.70 | $11.93 | 19,109 |
| 2017-03-13 | $12.15 | $12.44 | $12.15 | $12.35 | $11.60 | 25,546 |
| 2017-03-10 | $12.90 | $12.90 | $12.25 | $12.25 | $11.50 | 40,955 |
| 2017-03-09 | $13.35 | $13.35 | $12.75 | $13.03 | $12.23 | 24,058 |
| 2017-03-08 | $13.25 | $13.70 | $13.10 | $13.30 | $12.49 | 52,851 |
| 2017-03-07 | $12.90 | $13.30 | $12.85 | $13.10 | $12.30 | 49,429 |
| 2017-03-06 | $12.60 | $13.00 | $12.60 | $12.85 | $12.07 | 41,030 |
| 2017-03-03 | $12.65 | $12.90 | $12.40 | $12.60 | $11.83 | 14,974 |
| 2017-03-02 | $13.30 | $13.30 | $12.35 | $12.55 | $11.78 | 43,964 |
| 2017-03-01 | $13.50 | $13.75 | $12.30 | $13.20 | $12.39 | 107,460 |
| 2017-02-28 | $14.05 | $14.15 | $13.50 | $13.55 | $12.72 | 37,009 |
| 2017-02-27 | $14.25 | $14.30 | $13.80 | $14.15 | $13.29 | 85,600 |
| 2017-02-24 | $14.00 | $14.30 | $13.90 | $14.30 | $13.43 | 25,500 |
| 2017-02-23 | $14.00 | $14.40 | $14.00 | $14.05 | $13.19 | 20,412 |
| 2017-02-22 | $14.25 | $14.35 | $14.15 | $14.15 | $13.29 | 21,147 |
| 2017-02-21 | $14.35 | $14.40 | $14.15 | $14.25 | $13.38 | 69,079 |
| 2017-02-17 | $13.85 | $14.80 | $13.82 | $14.35 | $13.47 | 96,300 |
| 2017-02-16 | $13.65 | $14.00 | $13.65 | $13.80 | $12.96 | 20,172 |
| 2017-02-15 | $13.55 | $13.80 | $13.30 | $13.70 | $12.86 | 23,433 |
| 2017-02-14 | $13.35 | $13.80 | $13.30 | $13.50 | $12.68 | 29,551 |
| 2017-02-13 | $13.40 | $13.65 | $13.40 | $13.60 | $12.77 | 39,419 |
| 2017-02-10 | $13.25 | $13.45 | $13.20 | $13.45 | $12.63 | 42,231 |
| 2017-02-09 | $12.75 | $13.13 | $12.75 | $13.10 | $12.30 | 38,666 |
| 2017-02-08 | $12.65 | $12.85 | $12.60 | $12.80 | $12.02 | 31,115 |
| 2017-02-07 | $12.70 | $12.80 | $12.70 | $12.75 | $11.95 | 25,709 |
| 2017-02-06 | $12.70 | $12.80 | $12.65 | $12.75 | $11.95 | 17,826 |
| 2017-02-03 | $12.50 | $12.80 | $12.50 | $12.80 | $12.00 | 11,731 |
| 2017-02-02 | $12.45 | $12.65 | $12.45 | $12.50 | $11.72 | 14,644 |
| 2017-02-01 | $12.65 | $12.70 | $12.45 | $12.45 | $11.67 | 17,789 |
| 2017-01-31 | $12.50 | $12.55 | $12.25 | $12.50 | $11.72 | 33,564 |
| 2017-01-30 | $12.45 | $12.50 | $12.35 | $12.35 | $11.58 | 25,386 |
| 2017-01-27 | $12.50 | $12.50 | $12.25 | $12.35 | $11.58 | 17,243 |
| 2017-01-26 | $12.40 | $12.50 | $12.30 | $12.40 | $11.63 | 17,958 |
| 2017-01-25 | $12.50 | $12.55 | $12.35 | $12.40 | $11.63 | 27,890 |
| 2017-01-24 | $12.60 | $12.62 | $12.40 | $12.50 | $11.72 | 12,255 |
| 2017-01-23 | $12.60 | $12.65 | $12.53 | $12.55 | $11.77 | 21,067 |
| 2017-01-20 | $12.55 | $12.65 | $12.45 | $12.55 | $11.77 | 21,342 |
| 2017-01-19 | $12.50 | $12.65 | $12.40 | $12.55 | $11.77 | 19,071 |
| 2017-01-18 | $12.60 | $12.60 | $12.35 | $12.40 | $11.63 | 5,570 |
| 2017-01-17 | $12.45 | $12.58 | $12.40 | $12.45 | $11.67 | 19,891 |
| 2017-01-13 | $12.45 | $12.70 | $12.35 | $12.45 | $11.67 | 13,677 |
| 2017-01-12 | $12.50 | $12.50 | $12.25 | $12.45 | $11.67 | 11,250 |
| 2017-01-11 | $12.35 | $12.65 | $12.35 | $12.55 | $11.77 | 11,998 |
| 2017-01-10 | $11.90 | $12.65 | $11.90 | $12.25 | $11.48 | 35,892 |
| 2017-01-09 | $12.00 | $12.28 | $11.90 | $12.10 | $11.34 | 71,019 |
| 2017-01-06 | $11.75 | $11.90 | $11.75 | $11.82 | $11.09 | 78,745 |
| 2017-01-05 | $11.80 | $11.80 | $11.70 | $11.73 | $10.99 | 9,039 |
| 2017-01-04 | $11.85 | $11.90 | $11.70 | $11.70 | $10.97 | 64,720 |
| 2017-01-03 | $11.80 | $12.15 | $11.60 | $11.70 | $10.97 | 16,950 |
| 2016-12-30 | $11.50 | $11.75 | $11.40 | $11.60 | $10.88 | 19,782 |
| 2016-12-29 | $11.55 | $11.75 | $11.15 | $11.50 | $10.78 | 32,851 |
| 2016-12-28 | $12.10 | $12.10 | $11.61 | $11.70 | $10.97 | 21,826 |
| 2016-12-27 | $12.15 | $12.95 | $11.65 | $12.00 | $11.25 | 35,578 |
| 2016-12-23 | $11.45 | $12.00 | $11.45 | $11.95 | $11.20 | 5,924 |
| 2016-12-22 | $11.40 | $11.45 | $11.20 | $11.35 | $10.64 | 9,717 |
| 2016-12-21 | $11.60 | $11.65 | $11.30 | $11.30 | $10.59 | 17,718 |
| 2016-12-20 | $11.55 | $11.80 | $11.45 | $11.50 | $10.78 | 12,863 |
| 2016-12-19 | $11.20 | $11.61 | $11.20 | $11.45 | $10.73 | 22,642 |
| 2016-12-16 | $11.25 | $11.35 | $10.92 | $11.15 | $10.45 | 17,462 |
| 2016-12-15 | $11.30 | $11.35 | $11.15 | $11.30 | $10.59 | 4,222 |
| 2016-12-14 | $11.50 | $11.50 | $10.85 | $11.30 | $10.59 | 23,632 |
| 2016-12-13 | $11.80 | $12.35 | $11.19 | $11.25 | $10.55 | 39,578 |
| 2016-12-12 | $11.95 | $12.50 | $11.75 | $11.80 | $11.06 | 22,709 |
| 2016-12-09 | $11.98 | $12.30 | $11.45 | $11.93 | $11.18 | 17,740 |
| 2016-12-08 | $11.00 | $12.25 | $11.00 | $11.90 | $11.16 | 57,459 |
| 2016-12-07 | $10.95 | $11.00 | $10.93 | $11.00 | $10.31 | 28,962 |
| 2016-12-06 | $10.95 | $11.00 | $10.85 | $10.85 | $10.17 | 36,581 |
| 2016-12-05 | $10.75 | $11.00 | $10.75 | $10.85 | $10.17 | 75,911 |
| 2016-12-02 | $10.68 | $10.68 | $10.40 | $10.40 | $9.75 | 10,325 |
| 2016-12-01 | $10.58 | $10.65 | $10.50 | $10.65 | $9.98 | 24,289 |
| 2016-11-30 | $10.75 | $10.95 | $10.60 | $10.70 | $10.03 | 24,410 |
| 2016-11-29 | $10.80 | $10.85 | $10.62 | $10.75 | $10.08 | 12,124 |
| 2016-11-28 | $10.70 | $11.00 | $10.70 | $10.80 | $10.13 | 17,419 |
| 2016-11-25 | $10.85 | $10.85 | $10.55 | $10.55 | $9.89 | 8,891 |
| 2016-11-23 | $10.95 | $10.95 | $10.65 | $10.70 | $10.03 | 23,105 |
| 2016-11-22 | $10.85 | $11.00 | $10.85 | $10.95 | $10.27 | 8,975 |
| 2016-11-21 | $10.95 | $10.96 | $10.70 | $10.85 | $10.17 | 26,645 |
| 2016-11-18 | $10.37 | $11.00 | $10.37 | $10.80 | $10.13 | 17,399 |
| 2016-11-17 | $10.16 | $10.50 | $10.10 | $10.45 | $9.80 | 18,513 |
| 2016-11-16 | $10.40 | $10.50 | $10.17 | $10.50 | $9.84 | 15,355 |
| 2016-11-15 | $10.55 | $10.55 | $10.05 | $10.35 | $9.70 | 28,755 |
| 2016-11-14 | $10.80 | $10.80 | $10.30 | $10.35 | $9.70 | 56,062 |
| 2016-11-11 | $9.95 | $10.25 | $9.95 | $10.15 | $9.52 | 17,005 |
| 2016-11-10 | $9.95 | $10.25 | $9.90 | $9.95 | $9.33 | 40,322 |
| 2016-11-09 | $9.80 | $9.85 | $9.55 | $9.85 | $9.23 | 30,974 |
| 2016-11-08 | $9.50 | $9.66 | $9.45 | $9.55 | $8.95 | 27,352 |
| 2016-11-07 | $9.00 | $10.90 | $9.00 | $9.50 | $8.91 | 139,337 |
| 2016-11-04 | $8.90 | $8.90 | $8.65 | $8.65 | $8.11 | 15,666 |
| 2016-11-03 | $9.10 | $9.10 | $8.80 | $8.90 | $8.34 | 39,447 |
| 2016-11-02 | $9.05 | $9.05 | $9.05 | $9.05 | $8.48 | 102 |
| 2016-11-01 | $9.00 | $9.00 | $9.00 | $9.00 | $8.44 | 812 |
| 2016-10-31 | $8.80 | $9.50 | $8.80 | $8.90 | $8.34 | 22,227 |
| 2016-10-28 | $8.85 | $8.97 | $8.85 | $8.95 | $8.39 | 5,550 |
| 2016-10-27 | $8.73 | $8.95 | $8.70 | $8.90 | $8.34 | 53,435 |
| 2016-10-26 | $8.66 | $8.85 | $8.66 | $8.85 | $8.30 | 5,689 |
| 2016-10-25 | $8.60 | $8.75 | $8.60 | $8.75 | $8.20 | 1,769 |
| 2016-10-24 | $8.74 | $8.75 | $8.70 | $8.73 | $8.19 | 1,515 |
| 2016-10-21 | $8.65 | $8.65 | $8.65 | $8.65 | $8.11 | 20 |
| 2016-10-20 | $8.65 | $8.65 | $8.65 | $8.65 | $8.11 | 426 |
| 2016-10-19 | $8.60 | $8.60 | $8.60 | $8.60 | $8.06 | 39 |
| 2016-10-18 | $8.70 | $8.70 | $8.60 | $8.60 | $8.06 | 2,000 |
| 2016-10-17 | $8.57 | $8.57 | $8.57 | $8.57 | $8.03 | 43 |
| 2016-10-14 | $8.63 | $8.63 | $8.57 | $8.57 | $8.03 | 2,107 |
| 2016-10-13 | $8.57 | $8.57 | $8.57 | $8.57 | $8.03 | 200 |
| 2016-10-12 | $8.60 | $8.70 | $8.51 | $8.51 | $7.98 | 2,492 |
| 2016-10-11 | $8.59 | $8.59 | $8.59 | $8.59 | $8.05 | 144 |
| 2016-10-10 | $8.60 | $8.60 | $8.59 | $8.60 | $8.06 | 609 |
| 2016-10-07 | $8.35 | $8.59 | $8.35 | $8.59 | $8.05 | 1,327 |
| 2016-10-06 | $8.27 | $8.27 | $8.27 | $8.27 | $7.75 | 134 |
| 2016-10-05 | $8.37 | $8.37 | $8.37 | $8.37 | $7.85 | 316 |
| 2016-10-04 | $8.38 | $8.46 | $8.28 | $8.42 | $7.89 | 11,136 |
| 2016-10-03 | $8.30 | $8.57 | $8.30 | $8.38 | $7.86 | 1,611 |
| 2016-09-30 | $8.35 | $8.38 | $8.35 | $8.38 | $7.86 | 1,670 |
| 2016-09-29 | $8.34 | $8.34 | $8.34 | $8.34 | $7.82 | 100 |
| 2016-09-28 | $8.35 | $8.35 | $8.35 | $8.35 | $7.83 | 368 |
| 2016-09-27 | $8.46 | $8.54 | $8.46 | $8.54 | $8.01 | 868 |
| 2016-09-26 | $8.48 | $8.48 | $8.48 | $8.48 | $7.95 | 259 |
| 2016-09-23 | $8.58 | $8.66 | $8.58 | $8.60 | $8.06 | 3,525 |
| 2016-09-22 | $8.30 | $8.30 | $8.30 | $8.30 | $7.78 | 538 |
| 2016-09-21 | $8.40 | $8.48 | $8.30 | $8.30 | $7.78 | 2,869 |
| 2016-09-20 | $8.38 | $8.38 | $8.28 | $8.28 | $7.76 | 1,191 |
| 2016-09-19 | $8.53 | $8.53 | $8.41 | $8.41 | $7.88 | 662 |
| 2016-09-16 | $8.45 | $8.83 | $8.45 | $8.70 | $8.16 | 8,632 |
| 2016-09-15 | $8.28 | $8.58 | $8.26 | $8.26 | $7.74 | 802 |
| 2016-09-14 | $8.34 | $8.34 | $8.01 | $8.25 | $7.73 | 726 |
| 2016-09-13 | $8.24 | $8.52 | $8.17 | $8.33 | $7.81 | 4,593 |
| 2016-09-12 | $8.25 | $8.30 | $8.25 | $8.26 | $7.74 | 1,206 |
| 2016-09-09 | $8.35 | $8.53 | $8.20 | $8.25 | $7.73 | 2,832 |
| 2016-09-08 | $8.64 | $8.71 | $8.36 | $8.36 | $7.84 | 1,390 |
| 2016-09-07 | $8.22 | $8.99 | $8.09 | $8.36 | $7.84 | 3,151 |
| 2016-09-06 | $8.36 | $8.53 | $8.35 | $8.45 | $7.92 | 1,822 |
| 2016-09-02 | $8.36 | $8.36 | $8.36 | $8.36 | $7.84 | 100 |
| 2016-09-01 | $8.21 | $8.27 | $8.20 | $8.27 | $7.75 | 9,996 |
| 2016-08-31 | $8.20 | $8.22 | $8.14 | $8.22 | $7.71 | 2,960 |
| 2016-08-30 | $8.14 | $8.25 | $8.13 | $8.20 | $7.69 | 8,133 |
| 2016-08-29 | $8.49 | $8.50 | $8.37 | $8.50 | $7.97 | 3,000 |
| 2016-08-26 | $8.11 | $8.11 | $8.11 | $8.11 | $7.60 | 100 |
| 2016-08-25 | $8.09 | $8.09 | $8.09 | $8.09 | $7.58 | 185 |
| 2016-08-24 | $8.06 | $8.06 | $8.06 | $8.06 | $7.56 | 12,660 |
| 2016-08-23 | $8.12 | $8.19 | $8.12 | $8.19 | $7.68 | 500 |
| 2016-08-22 | $8.37 | $8.37 | $8.30 | $8.30 | $7.78 | 1,768 |
| 2016-08-19 | $8.22 | $8.22 | $8.22 | $8.22 | $7.71 | 100 |
| 2016-08-18 | $8.08 | $8.22 | $8.08 | $8.22 | $7.71 | 1,205 |
| 2016-08-17 | $8.06 | $8.06 | $8.05 | $8.06 | $7.56 | 1,600 |
| 2016-08-16 | $8.07 | $8.09 | $8.07 | $8.09 | $7.58 | 930 |
| 2016-08-15 | $8.41 | $8.41 | $8.15 | $8.15 | $7.64 | 5,632 |
| 2016-08-12 | $7.96 | $8.76 | $7.96 | $8.52 | $7.99 | 4,665 |
| 2016-08-11 | $8.35 | $8.35 | $8.01 | $8.01 | $7.51 | 444 |
| 2016-08-10 | $8.29 | $8.29 | $8.03 | $8.27 | $7.75 | 4,677 |
| 2016-08-09 | $8.03 | $8.03 | $8.01 | $8.01 | $7.51 | 3,000 |
| 2016-08-08 | $8.03 | $8.50 | $8.00 | $8.01 | $7.51 | 15,246 |
| 2016-08-05 | $8.21 | $8.21 | $8.08 | $8.08 | $7.58 | 1,930 |
| 2016-08-04 | $8.09 | $8.53 | $7.88 | $8.06 | $7.56 | 7,058 |
| 2016-08-03 | $7.96 | $7.96 | $7.92 | $7.92 | $7.43 | 1,251 |
| 2016-08-02 | $7.26 | $8.37 | $7.17 | $7.95 | $7.45 | 20,086 |
| 2016-08-01 | $7.32 | $7.32 | $7.20 | $7.21 | $6.76 | 11,409 |
| 2016-07-29 | $7.37 | $7.37 | $7.32 | $7.32 | $6.86 | 1,891 |
| 2016-07-28 | $7.35 | $7.38 | $7.31 | $7.35 | $6.89 | 10,225 |
| 2016-07-27 | $7.32 | $7.41 | $7.30 | $7.30 | $6.84 | 10,083 |
| 2016-07-26 | $7.34 | $7.41 | $7.24 | $7.25 | $6.80 | 7,768 |
| 2016-07-25 | $7.21 | $7.21 | $7.07 | $7.11 | $6.67 | 4,961 |
| 2016-07-22 | $7.06 | $7.17 | $7.06 | $7.15 | $6.70 | 16,740 |
| 2016-07-21 | $7.15 | $7.15 | $7.00 | $7.08 | $6.63 | 17,579 |
| 2016-07-20 | $7.08 | $7.46 | $7.00 | $7.46 | $6.99 | 6,199 |
| 2016-07-19 | $7.19 | $7.24 | $7.00 | $7.08 | $6.64 | 10,369 |
| 2016-07-18 | $7.02 | $7.43 | $7.02 | $7.19 | $6.74 | 16,383 |
| 2016-07-15 | $7.02 | $7.02 | $7.00 | $7.02 | $6.58 | 4,665 |
| 2016-07-14 | $7.00 | $7.05 | $6.99 | $7.02 | $6.58 | 8,438 |
| 2016-07-13 | $7.05 | $7.05 | $7.00 | $7.00 | $6.56 | 10,560 |
| 2016-07-12 | $6.98 | $7.01 | $6.98 | $7.00 | $6.56 | 3,528 |
| 2016-07-11 | $6.90 | $6.90 | $6.81 | $6.83 | $6.40 | 1,893 |
| 2016-07-08 | $6.90 | $6.91 | $6.90 | $6.90 | $6.47 | 2,022 |
| 2016-07-07 | $7.00 | $7.00 | $6.82 | $6.83 | $6.40 | 1,090 |
| 2016-07-06 | $6.80 | $6.93 | $6.80 | $6.80 | $6.38 | 2,437 |
| 2016-07-05 | $6.90 | $6.92 | $6.71 | $6.71 | $6.29 | 5,121 |
| 2016-07-01 | $7.02 | $7.05 | $6.99 | $7.00 | $6.56 | 14,673 |
| 2016-06-30 | $6.76 | $6.99 | $6.76 | $6.94 | $6.51 | 9,622 |
| 2016-06-29 | $6.74 | $6.81 | $6.68 | $6.68 | $6.26 | 11,510 |
| 2016-06-28 | $6.70 | $6.76 | $6.70 | $6.76 | $6.34 | 211 |
| 2016-06-27 | $6.92 | $6.92 | $6.70 | $6.70 | $6.28 | 8,305 |
| 2016-06-24 | $6.85 | $6.97 | $6.85 | $6.85 | $6.42 | 2,481 |
| 2016-06-23 | $6.95 | $6.97 | $6.91 | $6.91 | $6.48 | 1,374 |
| 2016-06-22 | $6.85 | $6.90 | $6.85 | $6.85 | $6.42 | 7,743 |
| 2016-06-21 | $6.85 | $6.98 | $6.85 | $6.85 | $6.42 | 3,737 |
| 2016-06-20 | $6.88 | $6.98 | $6.85 | $6.85 | $6.42 | 6,263 |
| 2016-06-17 | $7.13 | $7.16 | $6.84 | $6.84 | $6.41 | 119,697 |
| 2016-06-16 | $6.97 | $7.37 | $6.92 | $7.17 | $6.72 | 24,583 |
| 2016-06-15 | $6.86 | $6.99 | $6.85 | $6.92 | $6.49 | 9,389 |
| 2016-06-14 | $6.92 | $6.95 | $6.85 | $6.90 | $6.47 | 11,225 |
| 2016-06-13 | $6.85 | $6.92 | $6.85 | $6.89 | $6.46 | 7,332 |
| 2016-06-10 | $6.85 | $6.93 | $6.85 | $6.93 | $6.50 | 6,907 |
| 2016-06-09 | $6.86 | $6.87 | $6.85 | $6.85 | $6.42 | 7,758 |
| 2016-06-08 | $6.85 | $6.98 | $6.85 | $6.86 | $6.43 | 9,192 |
| 2016-06-07 | $7.04 | $7.05 | $6.83 | $6.85 | $6.42 | 9,283 |
| 2016-06-06 | $7.00 | $7.01 | $6.83 | $6.83 | $6.40 | 11,088 |
| 2016-06-03 | $7.00 | $7.05 | $7.00 | $7.04 | $6.60 | 4,256 |
| 2016-06-02 | $7.00 | $7.06 | $6.88 | $6.88 | $6.45 | 5,067 |
| 2016-06-01 | $7.00 | $7.06 | $7.00 | $7.05 | $6.61 | 7,357 |
| 2016-05-31 | $7.01 | $7.01 | $6.99 | $7.00 | $6.56 | 1,842 |
| 2016-05-27 | $6.84 | $6.85 | $6.83 | $6.85 | $6.42 | 399 |
| 2016-05-26 | $6.89 | $6.89 | $6.89 | $6.89 | $6.46 | 1,622 |
| 2016-05-25 | $6.95 | $6.95 | $6.95 | $6.95 | $6.52 | 0 |
| 2016-05-24 | $6.96 | $6.99 | $6.84 | $6.95 | $6.52 | 2,590 |
| 2016-05-23 | $6.71 | $7.00 | $6.71 | $6.98 | $6.54 | 5,429 |
| 2016-05-20 | $6.94 | $6.94 | $6.73 | $6.73 | $6.31 | 1,436 |
| 2016-05-19 | $6.88 | $6.88 | $6.88 | $6.88 | $6.45 | 103 |
| 2016-05-18 | $6.90 | $6.96 | $6.88 | $6.88 | $6.45 | 4,900 |
| 2016-05-17 | $6.84 | $6.99 | $6.81 | $6.95 | $6.52 | 6,377 |
| 2016-05-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.38 | 1,544 |
| 2016-05-13 | $6.74 | $6.74 | $6.74 | $6.74 | $6.32 | 2,000 |
| 2016-05-12 | $6.80 | $6.91 | $6.75 | $6.75 | $6.33 | 1,244 |
| 2016-05-11 | $6.80 | $7.00 | $6.80 | $6.81 | $6.38 | 31,360 |
| 2016-05-10 | $6.81 | $6.84 | $6.81 | $6.84 | $6.41 | 1,000 |
| 2016-05-09 | $6.87 | $7.20 | $6.87 | $7.16 | $6.71 | 2,049 |
| 2016-05-06 | $6.78 | $6.82 | $6.78 | $6.82 | $6.40 | 221 |
| 2016-05-05 | $6.83 | $6.83 | $6.72 | $6.78 | $6.35 | 8,023 |
| 2016-05-04 | $7.10 | $7.10 | $6.83 | $6.89 | $6.46 | 9,953 |
| 2016-05-03 | $7.00 | $7.00 | $6.81 | $6.81 | $6.38 | 3,629 |
| 2016-05-02 | $7.27 | $7.27 | $7.02 | $7.02 | $6.58 | 5,515 |
| 2016-04-29 | $7.26 | $7.26 | $7.04 | $7.12 | $6.68 | 4,120 |
| 2016-04-28 | $7.26 | $7.27 | $7.25 | $7.25 | $6.80 | 2,456 |
| 2016-04-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.79 | 81 |
| 2016-04-26 | $7.22 | $7.32 | $7.22 | $7.25 | $6.79 | 3,673 |
| 2016-04-25 | $7.23 | $7.33 | $7.23 | $7.33 | $6.87 | 3,800 |
| 2016-04-22 | $7.25 | $7.32 | $7.25 | $7.26 | $6.81 | 2,739 |
| 2016-04-21 | $7.25 | $7.25 | $7.25 | $7.25 | $6.80 | 0 |
| 2016-04-20 | $7.19 | $7.25 | $7.18 | $7.25 | $6.80 | 3,231 |
| 2016-04-19 | $7.15 | $7.15 | $7.15 | $7.15 | $6.70 | 3 |
| 2016-04-18 | $7.01 | $7.15 | $7.01 | $7.15 | $6.70 | 7,117 |
| 2016-04-15 | $7.06 | $7.49 | $7.01 | $7.04 | $6.60 | 1,675 |
| 2016-04-14 | $7.00 | $7.25 | $6.96 | $7.00 | $6.56 | 17,112 |
| 2016-04-13 | $6.99 | $7.04 | $6.99 | $7.00 | $6.56 | 2,537 |
| 2016-04-12 | $6.90 | $7.01 | $6.90 | $7.00 | $6.56 | 31,847 |
| 2016-04-11 | $6.95 | $6.98 | $6.90 | $6.90 | $6.47 | 2,136 |
| 2016-04-08 | $7.05 | $7.05 | $7.05 | $7.05 | $6.61 | 842 |
| 2016-04-07 | $6.92 | $6.92 | $6.92 | $6.92 | $6.49 | 184 |
| 2016-04-06 | $6.90 | $7.01 | $6.90 | $7.01 | $6.57 | 7,490 |
| 2016-04-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.56 | 788 |
| 2016-04-04 | $6.84 | $7.05 | $6.84 | $7.04 | $6.60 | 17,240 |
| 2016-04-01 | $6.92 | $7.03 | $6.90 | $6.90 | $6.47 | 3,288 |
| 2016-03-31 | $6.87 | $7.03 | $6.87 | $6.94 | $6.51 | 95,954 |
| 2016-03-30 | $6.74 | $7.00 | $6.74 | $7.00 | $6.56 | 9,926 |
| 2016-03-29 | $6.65 | $6.78 | $6.65 | $6.65 | $6.23 | 11,136 |
| 2016-03-28 | $6.72 | $6.73 | $6.60 | $6.60 | $6.18 | 1,597 |
| 2016-03-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.32 | 1,000 |
| 2016-03-23 | $6.75 | $6.75 | $6.65 | $6.65 | $6.23 | 1,635 |
| 2016-03-22 | $6.71 | $6.81 | $6.71 | $6.81 | $6.38 | 6,796 |
| 2016-03-21 | $6.49 | $6.52 | $6.46 | $6.46 | $6.06 | 2,300 |
| 2016-03-18 | $6.83 | $6.83 | $6.49 | $6.54 | $6.13 | 1,692 |
| 2016-03-17 | $6.63 | $6.70 | $6.61 | $6.70 | $6.28 | 4,411 |
| 2016-03-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.47 | 120 |
| 2016-03-15 | $6.74 | $7.03 | $6.46 | $6.54 | $6.13 | 6,627 |
| 2016-03-14 | $6.66 | $6.84 | $6.66 | $6.74 | $6.32 | 504 |
| 2016-03-11 | $6.46 | $6.60 | $6.45 | $6.45 | $6.05 | 758 |
| 2016-03-10 | $6.54 | $6.54 | $6.45 | $6.51 | $6.10 | 3,201 |
| 2016-03-09 | $6.46 | $6.84 | $6.44 | $6.84 | $6.41 | 713 |
| 2016-03-08 | $6.61 | $6.62 | $6.51 | $6.51 | $6.10 | 1,560 |
| 2016-03-07 | $6.50 | $6.62 | $6.50 | $6.62 | $6.21 | 11,043 |
| 2016-03-04 | $6.67 | $6.75 | $6.54 | $6.54 | $6.13 | 803 |
| 2016-03-03 | $6.59 | $6.65 | $6.50 | $6.50 | $6.09 | 5,324 |
| 2016-03-02 | $6.50 | $6.51 | $6.50 | $6.50 | $6.09 | 2,124 |
| 2016-03-01 | $6.57 | $6.57 | $6.50 | $6.50 | $6.09 | 2,705 |
| 2016-02-29 | $6.55 | $6.83 | $6.55 | $6.57 | $6.16 | 744 |
| 2016-02-26 | $6.55 | $6.56 | $6.55 | $6.56 | $6.15 | 639 |
| 2016-02-25 | $6.46 | $6.59 | $6.43 | $6.59 | $6.18 | 4,529 |
| 2016-02-24 | $6.50 | $6.50 | $6.44 | $6.47 | $6.07 | 9,521 |
| 2016-02-23 | $6.74 | $6.74 | $6.40 | $6.41 | $6.01 | 6,293 |
| 2016-02-22 | $6.73 | $6.74 | $6.73 | $6.74 | $6.32 | 202 |
| 2016-02-19 | $6.52 | $6.65 | $6.51 | $6.52 | $6.11 | 1,154 |
| 2016-02-18 | $6.47 | $6.67 | $6.45 | $6.62 | $6.21 | 4,400 |
| 2016-02-17 | $6.60 | $6.60 | $6.60 | $6.60 | $6.19 | 894 |
| 2016-02-16 | $6.61 | $6.61 | $6.61 | $6.61 | $6.20 | 125 |
| 2016-02-12 | $6.81 | $6.81 | $6.81 | $6.81 | $6.39 | 124 |
| 2016-02-11 | $6.74 | $6.74 | $6.60 | $6.64 | $6.22 | 1,626 |
| 2016-02-10 | $6.50 | $6.82 | $6.50 | $6.58 | $6.17 | 5,022 |
| 2016-02-09 | $6.74 | $6.74 | $6.50 | $6.56 | $6.15 | 3,549 |
| 2016-02-08 | $6.50 | $6.83 | $6.50 | $6.83 | $6.40 | 1,542 |
| 2016-02-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.38 | 533 |
| 2016-02-04 | $7.10 | $7.10 | $6.62 | $6.62 | $6.21 | 1,185 |
| 2016-02-03 | $6.51 | $6.56 | $6.35 | $6.53 | $6.12 | 13,300 |
| 2016-02-02 | $6.51 | $6.56 | $6.50 | $6.50 | $6.09 | 6,519 |
| 2016-02-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.00 | 0 |
| 2016-01-29 | $7.06 | $7.06 | $6.35 | $6.40 | $6.00 | 1,747 |
| 2016-01-28 | $6.37 | $6.37 | $6.37 | $6.37 | $5.97 | 19 |
| 2016-01-27 | $6.37 | $6.37 | $6.37 | $6.37 | $5.97 | 0 |
| 2016-01-26 | $6.47 | $6.47 | $6.37 | $6.37 | $5.97 | 421 |
| 2016-01-25 | $6.35 | $6.53 | $6.35 | $6.38 | $5.98 | 2,358 |
| 2016-01-22 | $6.44 | $6.44 | $6.44 | $6.44 | $6.04 | 0 |
| 2016-01-21 | $6.75 | $6.75 | $6.44 | $6.44 | $6.04 | 1,891 |
| 2016-01-20 | $6.39 | $6.40 | $6.38 | $6.40 | $6.00 | 1,392 |
| 2016-01-19 | $6.42 | $6.47 | $6.42 | $6.47 | $6.07 | 638 |
| 2016-01-15 | $6.31 | $6.74 | $6.31 | $6.37 | $5.97 | 2,618 |
| 2016-01-14 | $6.67 | $6.67 | $6.25 | $6.48 | $6.08 | 8,421 |
| 2016-01-13 | $6.67 | $6.67 | $6.65 | $6.65 | $6.23 | 1,000 |
| 2016-01-12 | $6.79 | $6.79 | $6.69 | $6.69 | $6.27 | 3,319 |
| 2016-01-11 | $6.79 | $6.82 | $6.79 | $6.80 | $6.38 | 19,064 |
| 2016-01-08 | $6.87 | $6.87 | $6.68 | $6.79 | $6.37 | 3,961 |
| 2016-01-07 | $6.56 | $6.94 | $6.56 | $6.81 | $6.38 | 5,440 |
| 2016-01-06 | $6.89 | $6.89 | $6.89 | $6.89 | $6.46 | 0 |
| 2016-01-05 | $6.72 | $6.89 | $6.72 | $6.89 | $6.46 | 1,519 |
| 2016-01-04 | $6.58 | $6.73 | $6.55 | $6.66 | $6.24 | 2,957 |
| 2015-12-31 | $6.75 | $6.80 | $6.61 | $6.61 | $6.20 | 836 |
| 2015-12-30 | $6.91 | $6.96 | $6.55 | $6.70 | $6.28 | 12,618 |
| 2015-12-29 | $6.91 | $6.92 | $6.91 | $6.92 | $6.49 | 4,726 |
| 2015-12-28 | $7.05 | $7.05 | $6.94 | $6.94 | $6.51 | 847 |
| 2015-12-24 | $7.00 | $7.02 | $7.00 | $7.02 | $6.58 | 3,001 |
| 2015-12-23 | $7.04 | $7.04 | $6.91 | $6.99 | $6.55 | 1,224 |
| 2015-12-22 | $6.86 | $6.86 | $6.86 | $6.86 | $6.43 | 5,148 |
| 2015-12-21 | $7.04 | $7.08 | $6.95 | $7.00 | $6.56 | 8,814 |
| 2015-12-18 | $6.98 | $7.00 | $6.94 | $6.95 | $6.52 | 3,613 |
| 2015-12-17 | $6.91 | $6.91 | $6.91 | $6.91 | $6.48 | 122 |
| 2015-12-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.42 | 83 |
| 2015-12-15 | $6.79 | $6.85 | $6.79 | $6.85 | $6.42 | 7,368 |
| 2015-12-14 | $6.77 | $6.81 | $6.75 | $6.80 | $6.38 | 3,907 |
| 2015-12-11 | $6.70 | $6.79 | $6.70 | $6.70 | $6.28 | 6,920 |
| 2015-12-10 | $6.81 | $6.81 | $6.81 | $6.81 | $6.38 | 44 |
| 2015-12-09 | $6.81 | $6.81 | $6.81 | $6.81 | $6.38 | 619 |
| 2015-12-08 | $6.79 | $6.79 | $6.79 | $6.79 | $6.37 | 842 |
| 2015-12-07 | $6.80 | $6.85 | $6.76 | $6.76 | $6.34 | 25,662 |
| 2015-12-04 | $6.85 | $6.85 | $6.65 | $6.73 | $6.31 | 8,864 |
| 2015-12-03 | $6.70 | $7.08 | $6.70 | $7.08 | $6.64 | 701 |
| 2015-12-02 | $7.01 | $7.01 | $6.65 | $6.76 | $6.34 | 9,497 |
| 2015-12-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.61 | 221 |
| 2015-11-30 | $6.96 | $7.06 | $6.96 | $7.06 | $6.62 | 853 |
| 2015-11-27 | $7.00 | $7.04 | $6.98 | $6.98 | $6.54 | 8,552 |
| 2015-11-25 | $7.16 | $7.16 | $7.00 | $7.03 | $6.59 | 5,618 |
| 2015-11-24 | $7.10 | $7.12 | $7.10 | $7.10 | $6.66 | 9,287 |
| 2015-11-23 | $6.95 | $7.25 | $6.95 | $7.11 | $6.67 | 2,778 |
| 2015-11-20 | $6.99 | $7.00 | $6.97 | $7.00 | $6.56 | 4,604 |
| 2015-11-19 | $6.93 | $6.93 | $6.93 | $6.93 | $6.50 | 650 |
| 2015-11-18 | $6.91 | $6.92 | $6.91 | $6.92 | $6.49 | 638 |
| 2015-11-17 | $6.90 | $6.99 | $6.90 | $6.99 | $6.55 | 3,073 |
| 2015-11-16 | $6.89 | $7.24 | $6.88 | $7.06 | $6.62 | 10,097 |
| 2015-11-13 | $7.05 | $7.05 | $6.75 | $6.81 | $6.38 | 3,056 |
| 2015-11-12 | $6.50 | $6.76 | $6.50 | $6.76 | $6.34 | 18,526 |
| 2015-11-11 | $6.45 | $6.47 | $6.45 | $6.47 | $6.07 | 1,200 |
| 2015-11-10 | $6.45 | $6.45 | $6.44 | $6.45 | $6.05 | 1,652 |
| 2015-11-09 | $6.40 | $6.40 | $6.40 | $6.40 | $6.00 | 0 |
| 2015-11-06 | $6.47 | $6.49 | $6.39 | $6.40 | $6.00 | 5,080 |
| 2015-11-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.08 | 1,540 |
| 2015-11-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.02 | 0 |
| 2015-11-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.02 | 952 |
| 2015-11-02 | $6.35 | $6.43 | $6.35 | $6.40 | $6.00 | 5,092 |
| 2015-10-30 | $6.30 | $6.36 | $6.30 | $6.35 | $5.95 | 62,466 |
| 2015-10-29 | $6.43 | $6.43 | $6.22 | $6.28 | $5.89 | 2,184 |
| 2015-10-28 | $6.21 | $6.33 | $6.20 | $6.32 | $5.93 | 16,343 |
| 2015-10-27 | $6.20 | $6.20 | $6.20 | $6.20 | $5.81 | 158 |
| 2015-10-26 | $6.27 | $6.28 | $6.20 | $6.21 | $5.82 | 8,158 |
| 2015-10-23 | $6.25 | $6.30 | $6.25 | $6.30 | $5.91 | 1,336 |
| 2015-10-22 | $6.25 | $6.25 | $6.25 | $6.25 | $5.86 | 705 |
| 2015-10-21 | $6.20 | $6.20 | $6.20 | $6.20 | $5.81 | 1,000 |
| 2015-10-20 | $6.25 | $6.25 | $6.20 | $6.25 | $5.86 | 2,780 |
| 2015-10-19 | $6.20 | $6.26 | $6.20 | $6.25 | $5.86 | 8,698 |
| 2015-10-16 | $6.20 | $6.21 | $6.14 | $6.21 | $5.82 | 24,361 |
| 2015-10-15 | $6.20 | $6.24 | $6.16 | $6.23 | $5.84 | 3,892 |
| 2015-10-14 | $6.21 | $6.21 | $6.18 | $6.18 | $5.79 | 5,931 |
| 2015-10-13 | $6.18 | $6.19 | $6.15 | $6.17 | $5.78 | 7,853 |
| 2015-10-12 | $6.20 | $6.20 | $6.20 | $6.20 | $5.81 | 243 |
| 2015-10-09 | $6.22 | $6.22 | $6.20 | $6.20 | $5.81 | 489 |
| 2015-10-08 | $6.20 | $6.23 | $6.20 | $6.22 | $5.83 | 1,600 |
| 2015-10-07 | $6.17 | $6.17 | $6.16 | $6.16 | $5.78 | 2,308 |
| 2015-10-06 | $6.20 | $6.24 | $6.18 | $6.24 | $5.85 | 3,466 |
| 2015-10-05 | $6.21 | $6.21 | $6.21 | $6.21 | $5.82 | 670 |
| 2015-10-02 | $6.17 | $6.19 | $6.15 | $6.19 | $5.80 | 8,084 |
| 2015-10-01 | $6.22 | $6.24 | $6.22 | $6.24 | $5.85 | 465 |
| 2015-09-30 | $6.18 | $6.23 | $6.15 | $6.21 | $5.82 | 6,508 |
| 2015-09-29 | $6.15 | $6.19 | $6.11 | $6.15 | $5.77 | 3,687 |
| 2015-09-28 | $6.10 | $6.11 | $6.10 | $6.11 | $5.73 | 6,657 |
| 2015-09-25 | $6.15 | $6.24 | $6.15 | $6.16 | $5.78 | 4,330 |
| 2015-09-24 | $6.10 | $6.21 | $6.10 | $6.17 | $5.78 | 2,171 |
| 2015-09-23 | $6.20 | $6.24 | $6.10 | $6.24 | $5.85 | 16,220 |
| 2015-09-22 | $6.20 | $6.20 | $6.10 | $6.18 | $5.79 | 9,506 |
| 2015-09-21 | $6.14 | $6.24 | $6.12 | $6.12 | $5.74 | 10,011 |
| 2015-09-18 | $6.37 | $6.38 | $6.00 | $6.05 | $5.67 | 61,976 |
| 2015-09-17 | $6.36 | $6.40 | $6.13 | $6.40 | $6.00 | 9,616 |
| 2015-09-16 | $6.12 | $6.39 | $6.12 | $6.39 | $5.99 | 14,929 |
| 2015-09-15 | $6.34 | $6.39 | $6.18 | $6.18 | $5.79 | 10,623 |
| 2015-09-14 | $6.39 | $6.39 | $6.25 | $6.35 | $5.95 | 15,054 |
| 2015-09-11 | $6.35 | $6.39 | $6.22 | $6.37 | $5.97 | 16,519 |
| 2015-09-10 | $6.19 | $6.34 | $6.17 | $6.34 | $5.94 | 14,191 |
| 2015-09-09 | $6.15 | $6.19 | $6.10 | $6.19 | $5.80 | 17,511 |
| 2015-09-08 | $6.14 | $6.15 | $6.10 | $6.15 | $5.77 | 10,885 |
First Bank (NJ) (FRBA) News Headlines
Recent First Bank (NJ) (FRBA) News
Similar Companies to First Bank (NJ) (FRBA) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |