Gladstone Investment Corporation (GAIN) Exchange: NASDAQ
Data as of April 26, 2024
$14.06 ($0.16) 1.15%
Gladstone Investment Corporation - Daily Information
Click for more stock information on Gladstone Investment Corporation.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $14.00 |
| Previous Close | $14.06 |
| High | $14.12 |
| Low | $13.92 |
| Adjusted Open | $14.00 |
| Previous Adjusted Close | $14.06 |
| Adjusted High | $14.12 |
| Adjusted Low | $13.92 |
About Gladstone Investment Corporation (GAIN)
: Gladstone Investment Corporation is a publicly traded business development company that seeks to make secured debt and equity investments in lower middle market businesses in the United States in connection with acquisitions, changes in control and recapitalizations.
Invest in Gladstone Investment Corporation (GAIN)
Historical Stock Data for Gladstone Investment Corporation (GAIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | $14.00 | $14.12 | $13.92 | $14.06 | $14.06 | 106,933 |
| 2024-03-07 | $13.90 | $13.99 | $13.76 | $13.90 | $13.90 | 106,909 |
| 2024-03-06 | $13.63 | $13.83 | $13.57 | $13.82 | $13.82 | 89,070 |
| 2024-03-05 | $13.70 | $13.80 | $13.60 | $13.63 | $13.63 | 95,878 |
| 2024-03-04 | $13.77 | $13.81 | $13.60 | $13.68 | $13.68 | 135,969 |
| 2024-03-01 | $13.82 | $13.82 | $13.57 | $13.76 | $13.76 | 147,237 |
| 2024-02-29 | $13.88 | $14.00 | $13.64 | $13.76 | $13.76 | 214,015 |
| 2024-02-28 | $14.17 | $14.24 | $13.82 | $13.88 | $13.88 | 163,895 |
| 2024-02-27 | $14.26 | $14.26 | $14.08 | $14.21 | $14.21 | 100,003 |
| 2024-02-26 | $14.43 | $14.43 | $14.14 | $14.20 | $14.20 | 105,742 |
| 2024-02-23 | $14.40 | $14.41 | $14.14 | $14.28 | $14.28 | 99,231 |
| 2024-02-22 | $14.57 | $14.75 | $14.28 | $14.36 | $14.36 | 732,247 |
| 2024-02-21 | $14.12 | $14.66 | $14.10 | $14.64 | $14.64 | 675,305 |
| 2024-02-20 | $14.40 | $14.44 | $14.17 | $14.17 | $14.17 | 161,615 |
| 2024-02-16 | $14.17 | $14.51 | $14.07 | $14.50 | $14.42 | 772,172 |
| 2024-02-15 | $13.83 | $14.29 | $13.83 | $14.24 | $14.16 | 465,602 |
| 2024-02-14 | $13.87 | $13.89 | $13.70 | $13.85 | $13.85 | 151,537 |
| 2024-02-13 | $14.00 | $14.00 | $13.70 | $13.72 | $13.72 | 169,480 |
| 2024-02-12 | $13.87 | $14.04 | $13.85 | $13.97 | $13.97 | 154,900 |
| 2024-02-09 | $13.70 | $13.93 | $13.66 | $13.87 | $13.87 | 228,846 |
| 2024-02-08 | $13.50 | $13.63 | $13.45 | $13.62 | $13.62 | 167,708 |
| 2024-02-07 | $13.93 | $13.98 | $13.30 | $13.48 | $13.48 | 413,417 |
| 2024-02-06 | $14.02 | $14.05 | $13.83 | $13.96 | $13.96 | 121,769 |
| 2024-02-05 | $14.03 | $14.06 | $13.83 | $14.02 | $14.02 | 146,571 |
| 2024-02-02 | $14.08 | $14.18 | $14.02 | $14.08 | $14.08 | 183,187 |
| 2024-02-01 | $14.41 | $14.41 | $13.87 | $14.09 | $14.09 | 329,269 |
| 2024-01-31 | $14.70 | $14.72 | $14.37 | $14.41 | $14.41 | 321,491 |
| 2024-01-30 | $14.72 | $14.81 | $14.63 | $14.69 | $14.69 | 171,866 |
| 2024-01-29 | $14.55 | $14.78 | $14.49 | $14.73 | $14.73 | 255,254 |
| 2024-01-26 | $14.47 | $14.50 | $14.47 | $14.49 | $14.49 | 121,933 |
| 2024-01-25 | $14.46 | $14.50 | $14.40 | $14.46 | $14.46 | 132,382 |
| 2024-01-24 | $14.48 | $14.50 | $14.42 | $14.45 | $14.45 | 146,718 |
| 2024-01-23 | $14.48 | $14.54 | $14.44 | $14.47 | $14.47 | 172,292 |
| 2024-01-22 | $14.50 | $14.55 | $14.44 | $14.47 | $14.47 | 149,011 |
| 2024-01-19 | $14.54 | $14.56 | $14.42 | $14.50 | $14.50 | 148,420 |
| 2024-01-18 | $14.53 | $14.53 | $14.40 | $14.47 | $14.47 | 165,028 |
| 2024-01-17 | $14.63 | $14.65 | $14.44 | $14.53 | $14.53 | 197,326 |
| 2024-01-16 | $14.79 | $14.84 | $14.65 | $14.67 | $14.67 | 190,865 |
| 2024-01-12 | $14.75 | $14.81 | $14.70 | $14.75 | $14.75 | 197,264 |
| 2024-01-11 | $14.81 | $14.83 | $14.59 | $14.76 | $14.76 | 178,341 |
| 2024-01-10 | $14.79 | $14.80 | $14.60 | $14.77 | $14.77 | 149,053 |
| 2024-01-09 | $14.96 | $14.96 | $14.80 | $14.85 | $14.85 | 127,357 |
| 2024-01-08 | $14.82 | $14.96 | $14.80 | $14.96 | $14.96 | 195,680 |
| 2024-01-05 | $14.81 | $14.90 | $14.69 | $14.82 | $14.82 | 129,491 |
| 2024-01-04 | $14.36 | $14.92 | $14.36 | $14.81 | $14.81 | 267,081 |
| 2024-01-03 | $14.22 | $14.45 | $14.15 | $14.41 | $14.41 | 175,415 |
| 2024-01-02 | $14.20 | $14.25 | $14.05 | $14.24 | $14.24 | 163,250 |
| 2023-12-29 | $14.20 | $14.29 | $14.11 | $14.15 | $14.15 | 228,884 |
| 2023-12-28 | $14.20 | $14.25 | $14.16 | $14.19 | $14.19 | 175,799 |
| 2023-12-27 | $14.30 | $14.37 | $14.19 | $14.21 | $14.21 | 226,053 |
| 2023-12-26 | $14.21 | $14.34 | $14.18 | $14.30 | $14.30 | 221,536 |
| 2023-12-22 | $14.16 | $14.33 | $14.12 | $14.15 | $14.15 | 159,299 |
| 2023-12-21 | $14.25 | $14.27 | $14.03 | $14.07 | $14.07 | 156,893 |
| 2023-12-20 | $14.29 | $14.32 | $14.07 | $14.09 | $14.09 | 156,089 |
| 2023-12-19 | $14.30 | $14.30 | $14.21 | $14.27 | $14.27 | 285,625 |
| 2023-12-18 | $14.44 | $14.44 | $14.20 | $14.27 | $14.27 | 228,390 |
| 2023-12-15 | $14.38 | $14.45 | $14.17 | $14.43 | $14.43 | 376,982 |
| 2023-12-14 | $14.45 | $14.52 | $14.21 | $14.30 | $14.22 | 227,532 |
| 2023-12-13 | $13.97 | $14.43 | $13.86 | $14.39 | $14.31 | 337,514 |
| 2023-12-12 | $14.08 | $14.08 | $13.92 | $13.98 | $13.90 | 115,220 |
| 2023-12-11 | $14.26 | $14.32 | $13.99 | $14.00 | $14.00 | 148,459 |
| 2023-12-08 | $14.16 | $14.26 | $13.97 | $14.21 | $14.21 | 182,837 |
| 2023-12-07 | $13.65 | $14.14 | $13.65 | $14.11 | $14.11 | 261,508 |
| 2023-12-06 | $13.72 | $13.79 | $13.63 | $13.65 | $13.65 | 151,912 |
| 2023-12-05 | $13.75 | $13.80 | $13.57 | $13.74 | $13.74 | 211,956 |
| 2023-12-04 | $13.54 | $13.87 | $13.48 | $13.83 | $13.83 | 253,950 |
| 2023-12-01 | $14.41 | $14.51 | $14.25 | $14.47 | $13.60 | 349,104 |
| 2023-11-30 | $14.55 | $14.57 | $14.36 | $14.37 | $13.51 | 248,388 |
| 2023-11-29 | $14.72 | $14.75 | $14.42 | $14.46 | $13.59 | 307,152 |
| 2023-11-28 | $14.78 | $14.80 | $14.41 | $14.70 | $13.82 | 637,151 |
| 2023-11-27 | $14.84 | $14.84 | $14.72 | $14.73 | $13.85 | 135,835 |
| 2023-11-24 | $14.81 | $14.84 | $14.79 | $14.83 | $13.94 | 108,694 |
| 2023-11-22 | $14.65 | $14.74 | $14.62 | $14.72 | $13.84 | 128,742 |
| 2023-11-21 | $14.79 | $14.79 | $14.61 | $14.66 | $13.78 | 152,863 |
| 2023-11-20 | $14.75 | $14.83 | $14.74 | $14.75 | $13.87 | 134,270 |
| 2023-11-17 | $14.81 | $14.83 | $14.66 | $14.75 | $14.75 | 169,325 |
| 2023-11-16 | $14.81 | $14.83 | $14.73 | $14.75 | $14.75 | 143,257 |
| 2023-11-15 | $14.75 | $14.85 | $14.71 | $14.78 | $14.78 | 132,756 |
| 2023-11-14 | $14.64 | $14.76 | $14.64 | $14.70 | $14.70 | 164,542 |
| 2023-11-13 | $14.40 | $14.58 | $14.40 | $14.57 | $14.57 | 96,516 |
| 2023-11-10 | $14.52 | $14.65 | $14.50 | $14.51 | $14.51 | 79,140 |
| 2023-11-09 | $14.62 | $14.68 | $14.50 | $14.50 | $14.50 | 106,535 |
| 2023-11-08 | $14.34 | $14.63 | $14.32 | $14.59 | $14.59 | 133,939 |
| 2023-11-07 | $14.70 | $14.70 | $14.27 | $14.39 | $14.39 | 216,094 |
| 2023-11-06 | $14.76 | $14.81 | $14.55 | $14.72 | $14.72 | 224,588 |
| 2023-11-03 | $14.50 | $14.92 | $14.41 | $14.86 | $14.86 | 296,574 |
| 2023-11-02 | $13.75 | $14.35 | $13.56 | $14.30 | $14.30 | 408,131 |
| 2023-11-01 | $13.48 | $13.79 | $13.40 | $13.74 | $13.74 | 195,175 |
| 2023-10-31 | $13.48 | $13.70 | $13.36 | $13.40 | $13.40 | 242,802 |
| 2023-10-30 | $13.29 | $13.42 | $13.13 | $13.38 | $13.38 | 168,392 |
| 2023-10-27 | $13.28 | $13.39 | $13.12 | $13.19 | $13.19 | 157,232 |
| 2023-10-26 | $13.03 | $13.27 | $13.00 | $13.25 | $13.25 | 175,685 |
| 2023-10-25 | $12.90 | $13.15 | $12.84 | $12.90 | $12.90 | 198,612 |
| 2023-10-24 | $12.70 | $13.00 | $12.67 | $12.91 | $12.91 | 238,905 |
| 2023-10-23 | $12.35 | $12.42 | $12.25 | $12.25 | $12.25 | 78,434 |
| 2023-10-20 | $12.43 | $12.50 | $12.35 | $12.38 | $12.38 | 80,136 |
| 2023-10-19 | $12.55 | $12.65 | $12.48 | $12.48 | $12.48 | 67,583 |
| 2023-10-18 | $12.75 | $12.85 | $12.65 | $12.65 | $12.57 | 105,718 |
| 2023-10-17 | $12.75 | $12.81 | $12.68 | $12.80 | $12.72 | 108,974 |
| 2023-10-16 | $12.59 | $12.84 | $12.59 | $12.75 | $12.75 | 139,583 |
| 2023-10-13 | $12.65 | $12.73 | $12.59 | $12.59 | $12.59 | 71,543 |
| 2023-10-12 | $12.75 | $12.75 | $12.56 | $12.60 | $12.60 | 122,887 |
| 2023-10-11 | $12.63 | $12.73 | $12.61 | $12.70 | $12.70 | 109,648 |
| 2023-10-10 | $12.73 | $12.79 | $12.58 | $12.58 | $12.58 | 79,780 |
| 2023-10-09 | $12.58 | $12.74 | $12.54 | $12.68 | $12.68 | 69,587 |
| 2023-10-06 | $12.52 | $12.69 | $12.50 | $12.61 | $12.61 | 75,287 |
| 2023-10-05 | $12.50 | $12.60 | $12.43 | $12.54 | $12.54 | 106,436 |
| 2023-10-04 | $12.47 | $12.54 | $12.33 | $12.48 | $12.48 | 95,410 |
| 2023-10-03 | $12.60 | $12.61 | $12.14 | $12.47 | $12.47 | 206,617 |
| 2023-10-02 | $12.74 | $12.82 | $12.61 | $12.67 | $12.67 | 149,233 |
| 2023-09-29 | $12.88 | $12.91 | $12.72 | $12.74 | $12.74 | 123,288 |
| 2023-09-28 | $12.66 | $12.89 | $12.66 | $12.79 | $12.79 | 67,542 |
| 2023-09-27 | $12.63 | $12.79 | $12.63 | $12.70 | $12.70 | 60,915 |
| 2023-09-26 | $12.68 | $12.74 | $12.58 | $12.62 | $12.62 | 69,103 |
| 2023-09-25 | $12.67 | $12.82 | $12.66 | $12.76 | $12.76 | 56,021 |
| 2023-09-22 | $12.72 | $12.85 | $12.69 | $12.74 | $12.74 | 57,526 |
| 2023-09-21 | $12.78 | $12.83 | $12.67 | $12.68 | $12.68 | 99,403 |
| 2023-09-20 | $12.92 | $12.97 | $12.83 | $12.85 | $12.85 | 86,213 |
| 2023-09-19 | $13.02 | $13.14 | $12.95 | $12.98 | $12.90 | 100,447 |
| 2023-09-18 | $12.99 | $13.10 | $12.98 | $12.99 | $12.91 | 97,431 |
| 2023-09-15 | $13.10 | $13.10 | $12.92 | $12.98 | $12.98 | 134,143 |
| 2023-09-14 | $12.93 | $13.00 | $12.90 | $12.97 | $12.97 | 44,914 |
| 2023-09-13 | $12.80 | $12.99 | $12.80 | $12.85 | $12.85 | 91,597 |
| 2023-09-12 | $12.73 | $12.80 | $12.71 | $12.78 | $12.78 | 70,935 |
| 2023-09-11 | $12.70 | $12.75 | $12.65 | $12.68 | $12.68 | 76,163 |
| 2023-09-08 | $12.60 | $12.70 | $12.55 | $12.64 | $12.64 | 85,579 |
| 2023-09-07 | $12.52 | $12.70 | $12.52 | $12.57 | $12.57 | 69,008 |
| 2023-09-06 | $12.80 | $12.82 | $12.56 | $12.60 | $12.60 | 131,728 |
| 2023-09-05 | $13.05 | $13.06 | $12.88 | $12.92 | $12.80 | 160,129 |
| 2023-09-01 | $12.88 | $13.02 | $12.88 | $13.00 | $13.00 | 129,097 |
| 2023-08-31 | $12.89 | $13.00 | $12.83 | $12.86 | $12.86 | 125,813 |
| 2023-08-30 | $12.82 | $12.89 | $12.79 | $12.81 | $12.81 | 61,898 |
| 2023-08-29 | $12.70 | $12.78 | $12.60 | $12.75 | $12.75 | 87,334 |
| 2023-08-28 | $12.68 | $12.79 | $12.61 | $12.66 | $12.66 | 97,484 |
| 2023-08-25 | $12.64 | $12.78 | $12.58 | $12.64 | $12.64 | 100,775 |
| 2023-08-24 | $12.62 | $12.78 | $12.61 | $12.65 | $12.65 | 93,862 |
| 2023-08-23 | $12.50 | $12.75 | $12.50 | $12.65 | $12.65 | 118,737 |
| 2023-08-22 | $12.69 | $12.76 | $12.44 | $12.51 | $12.51 | 182,857 |
| 2023-08-21 | $12.80 | $12.87 | $12.70 | $12.79 | $12.71 | 122,641 |
| 2023-08-18 | $12.67 | $12.88 | $12.67 | $12.79 | $12.71 | 113,953 |
| 2023-08-17 | $12.81 | $12.85 | $12.67 | $12.72 | $12.64 | 111,670 |
| 2023-08-16 | $12.80 | $12.88 | $12.80 | $12.81 | $12.73 | 61,778 |
| 2023-08-15 | $12.92 | $13.00 | $12.79 | $12.81 | $12.73 | 104,837 |
| 2023-08-14 | $12.94 | $13.01 | $12.91 | $12.98 | $12.90 | 92,333 |
| 2023-08-11 | $13.04 | $13.15 | $12.88 | $12.94 | $12.94 | 254,636 |
| 2023-08-10 | $13.11 | $13.24 | $13.06 | $13.08 | $13.08 | 76,015 |
| 2023-08-09 | $13.30 | $13.41 | $13.08 | $13.13 | $13.13 | 137,091 |
| 2023-08-08 | $13.31 | $13.38 | $13.13 | $13.35 | $13.35 | 94,539 |
| 2023-08-07 | $13.30 | $13.45 | $13.26 | $13.34 | $13.34 | 77,221 |
| 2023-08-04 | $13.24 | $13.47 | $13.24 | $13.30 | $13.30 | 53,315 |
| 2023-08-03 | $13.46 | $13.59 | $13.16 | $13.21 | $13.21 | 109,211 |
| 2023-08-02 | $13.52 | $13.58 | $13.33 | $13.46 | $13.46 | 139,186 |
| 2023-08-01 | $13.67 | $13.85 | $13.53 | $13.55 | $13.55 | 113,974 |
| 2023-07-31 | $13.63 | $13.82 | $13.60 | $13.66 | $13.66 | 169,657 |
| 2023-07-28 | $13.69 | $13.77 | $13.55 | $13.60 | $13.60 | 124,508 |
| 2023-07-27 | $13.70 | $13.83 | $13.58 | $13.64 | $13.64 | 98,556 |
| 2023-07-26 | $13.57 | $13.71 | $13.57 | $13.66 | $13.66 | 94,640 |
| 2023-07-25 | $13.51 | $13.66 | $13.47 | $13.54 | $13.54 | 405,775 |
| 2023-07-24 | $13.49 | $13.51 | $13.45 | $13.50 | $13.50 | 93,539 |
| 2023-07-21 | $13.41 | $13.50 | $13.37 | $13.46 | $13.46 | 73,900 |
| 2023-07-20 | $13.57 | $13.62 | $13.38 | $13.39 | $13.39 | 127,524 |
| 2023-07-19 | $13.73 | $13.88 | $13.68 | $13.69 | $13.69 | 145,379 |
| 2023-07-18 | $13.63 | $13.78 | $13.61 | $13.69 | $13.69 | 121,100 |
| 2023-07-17 | $13.53 | $13.73 | $13.53 | $13.63 | $13.63 | 138,112 |
| 2023-07-14 | $13.52 | $13.66 | $13.51 | $13.58 | $13.58 | 97,953 |
| 2023-07-13 | $13.46 | $13.56 | $13.42 | $13.55 | $13.55 | 85,626 |
| 2023-07-12 | $13.40 | $13.50 | $13.38 | $13.44 | $13.44 | 78,022 |
| 2023-07-11 | $13.33 | $13.38 | $13.15 | $13.34 | $13.34 | 114,036 |
| 2023-07-10 | $13.17 | $13.32 | $13.14 | $13.32 | $13.32 | 81,572 |
| 2023-07-07 | $13.09 | $13.22 | $13.09 | $13.14 | $13.14 | 76,342 |
| 2023-07-06 | $13.05 | $13.11 | $12.89 | $13.07 | $13.07 | 111,394 |
| 2023-07-05 | $13.17 | $13.24 | $13.03 | $13.19 | $13.19 | 81,358 |
| 2023-07-03 | $13.04 | $13.23 | $13.04 | $13.17 | $13.17 | 90,235 |
| 2023-06-30 | $13.02 | $13.13 | $12.96 | $13.04 | $13.04 | 151,442 |
| 2023-06-29 | $12.80 | $12.94 | $12.80 | $12.93 | $12.93 | 52,294 |
| 2023-06-28 | $12.77 | $12.85 | $12.69 | $12.80 | $12.80 | 69,282 |
| 2023-06-27 | $12.74 | $12.79 | $12.60 | $12.74 | $12.74 | 78,101 |
| 2023-06-26 | $12.57 | $12.73 | $12.57 | $12.68 | $12.68 | 71,839 |
| 2023-06-23 | $12.60 | $12.69 | $12.53 | $12.61 | $12.61 | 118,566 |
| 2023-06-22 | $12.86 | $12.93 | $12.67 | $12.70 | $12.70 | 122,468 |
| 2023-06-21 | $13.00 | $13.05 | $12.85 | $12.86 | $12.86 | 115,584 |
| 2023-06-20 | $13.02 | $13.09 | $12.95 | $12.98 | $12.98 | 96,667 |
| 2023-06-16 | $13.34 | $13.44 | $13.03 | $13.09 | $13.01 | 360,223 |
| 2023-06-15 | $13.16 | $13.36 | $13.15 | $13.34 | $13.26 | 115,010 |
| 2023-06-14 | $13.34 | $13.34 | $13.01 | $13.13 | $13.05 | 91,397 |
| 2023-06-13 | $13.19 | $13.45 | $13.19 | $13.28 | $13.20 | 102,527 |
| 2023-06-12 | $12.97 | $13.39 | $12.90 | $13.20 | $13.12 | 161,192 |
| 2023-06-09 | $13.15 | $13.15 | $12.87 | $12.87 | $12.87 | 73,453 |
| 2023-06-08 | $13.08 | $13.13 | $12.97 | $13.10 | $13.10 | 54,302 |
| 2023-06-07 | $12.88 | $13.09 | $12.88 | $13.06 | $13.06 | 83,802 |
| 2023-06-06 | $12.79 | $12.93 | $12.79 | $12.88 | $12.88 | 50,809 |
| 2023-06-05 | $12.77 | $12.91 | $12.70 | $12.85 | $12.85 | 115,752 |
| 2023-06-02 | $12.97 | $13.03 | $12.81 | $12.85 | $12.85 | 136,562 |
| 2023-06-01 | $12.91 | $13.12 | $12.77 | $13.07 | $12.95 | 133,376 |
| 2023-05-31 | $13.08 | $13.10 | $12.82 | $12.82 | $12.82 | 131,150 |
| 2023-05-30 | $13.01 | $13.10 | $12.90 | $13.06 | $13.06 | 100,948 |
| 2023-05-26 | $12.88 | $13.02 | $12.74 | $13.01 | $13.01 | 90,831 |
| 2023-05-25 | $12.90 | $12.92 | $12.64 | $12.80 | $12.80 | 86,481 |
| 2023-05-24 | $12.90 | $12.99 | $12.75 | $12.84 | $12.84 | 63,887 |
| 2023-05-23 | $13.03 | $13.07 | $12.92 | $12.97 | $12.97 | 76,349 |
| 2023-05-22 | $13.00 | $13.10 | $12.86 | $13.06 | $13.06 | 92,631 |
| 2023-05-19 | $13.10 | $13.17 | $13.04 | $13.10 | $13.10 | 68,720 |
| 2023-05-18 | $13.08 | $13.20 | $13.04 | $13.08 | $13.08 | 82,714 |
| 2023-05-17 | $12.83 | $13.08 | $12.83 | $13.02 | $13.02 | 75,832 |
| 2023-05-16 | $13.02 | $13.12 | $12.77 | $12.81 | $12.81 | 96,187 |
| 2023-05-15 | $12.86 | $13.11 | $12.85 | $13.02 | $13.02 | 92,095 |
| 2023-05-12 | $13.02 | $13.11 | $12.76 | $12.86 | $12.86 | 97,312 |
| 2023-05-11 | $13.50 | $13.50 | $12.78 | $12.87 | $12.87 | 171,062 |
| 2023-05-10 | $13.51 | $13.51 | $13.22 | $13.45 | $13.45 | 82,510 |
| 2023-05-09 | $13.52 | $13.63 | $13.25 | $13.31 | $13.31 | 103,765 |
| 2023-05-08 | $13.53 | $13.75 | $13.51 | $13.53 | $13.53 | 76,741 |
| 2023-05-05 | $13.28 | $13.63 | $13.24 | $13.55 | $13.55 | 113,193 |
| 2023-05-04 | $13.30 | $13.46 | $13.05 | $13.14 | $13.14 | 105,767 |
| 2023-05-03 | $13.62 | $13.68 | $13.28 | $13.32 | $13.32 | 92,190 |
| 2023-05-02 | $13.88 | $13.91 | $13.50 | $13.56 | $13.56 | 268,392 |
| 2023-05-01 | $13.74 | $13.90 | $13.70 | $13.88 | $13.88 | 110,004 |
| 2023-04-28 | $13.63 | $13.87 | $13.58 | $13.81 | $13.81 | 122,542 |
| 2023-04-27 | $13.36 | $13.62 | $13.36 | $13.58 | $13.58 | 84,154 |
| 2023-04-26 | $13.35 | $13.43 | $13.29 | $13.40 | $13.40 | 92,439 |
| 2023-04-25 | $13.33 | $13.40 | $13.28 | $13.36 | $13.36 | 56,283 |
| 2023-04-24 | $13.32 | $13.44 | $13.26 | $13.41 | $13.41 | 56,202 |
| 2023-04-21 | $13.19 | $13.37 | $13.19 | $13.36 | $13.36 | 72,208 |
| 2023-04-20 | $13.46 | $13.58 | $13.23 | $13.33 | $13.33 | 116,044 |
| 2023-04-19 | $13.58 | $13.77 | $13.58 | $13.63 | $13.55 | 94,758 |
| 2023-04-18 | $13.75 | $13.75 | $13.44 | $13.67 | $13.59 | 101,226 |
| 2023-04-17 | $13.52 | $13.74 | $13.50 | $13.69 | $13.61 | 85,131 |
| 2023-04-14 | $13.60 | $13.65 | $13.45 | $13.56 | $13.56 | 64,654 |
| 2023-04-13 | $13.34 | $13.60 | $13.32 | $13.57 | $13.57 | 83,567 |
| 2023-04-12 | $13.16 | $13.40 | $13.16 | $13.25 | $13.25 | 70,725 |
| 2023-04-11 | $13.22 | $13.23 | $13.06 | $13.16 | $13.16 | 101,706 |
| 2023-04-10 | $13.06 | $13.13 | $12.91 | $13.04 | $13.04 | 53,350 |
| 2023-04-06 | $12.91 | $13.15 | $12.87 | $13.07 | $13.07 | 84,914 |
| 2023-04-05 | $13.06 | $13.17 | $12.94 | $13.02 | $13.02 | 85,633 |
| 2023-04-04 | $13.27 | $13.34 | $13.03 | $13.15 | $13.15 | 55,513 |
| 2023-04-03 | $13.23 | $13.45 | $13.18 | $13.22 | $13.22 | 113,218 |
| 2023-03-31 | $13.26 | $13.41 | $13.20 | $13.25 | $13.25 | 104,320 |
| 2023-03-30 | $13.22 | $13.28 | $13.03 | $13.14 | $13.14 | 73,165 |
| 2023-03-29 | $13.13 | $13.28 | $13.07 | $13.19 | $13.19 | 97,036 |
| 2023-03-28 | $12.99 | $13.13 | $12.95 | $13.04 | $13.04 | 34,045 |
| 2023-03-27 | $13.04 | $13.12 | $12.90 | $13.00 | $13.00 | 85,214 |
| 2023-03-24 | $12.81 | $12.97 | $12.76 | $12.97 | $12.97 | 118,514 |
| 2023-03-23 | $12.97 | $12.98 | $12.75 | $12.85 | $12.85 | 118,824 |
| 2023-03-22 | $13.10 | $13.15 | $12.82 | $12.86 | $12.86 | 76,601 |
| 2023-03-21 | $12.89 | $13.07 | $12.82 | $12.99 | $12.99 | 177,509 |
| 2023-03-20 | $12.82 | $12.93 | $12.60 | $12.75 | $12.75 | 156,634 |
| 2023-03-17 | $12.92 | $13.00 | $12.76 | $12.79 | $12.79 | 229,940 |
| 2023-03-16 | $12.86 | $13.17 | $12.68 | $13.04 | $13.04 | 293,814 |
| 2023-03-15 | $12.92 | $13.12 | $12.77 | $13.02 | $12.94 | 215,819 |
| 2023-03-14 | $12.84 | $13.04 | $12.80 | $13.02 | $13.02 | 138,189 |
| 2023-03-13 | $12.34 | $12.85 | $12.11 | $12.61 | $12.61 | 314,616 |
| 2023-03-10 | $13.33 | $13.33 | $12.38 | $12.48 | $12.48 | 359,541 |
| 2023-03-09 | $13.92 | $13.94 | $13.32 | $13.37 | $13.37 | 163,619 |
| 2023-03-08 | $13.65 | $13.92 | $13.62 | $13.91 | $13.91 | 125,968 |
| 2023-03-07 | $13.66 | $13.76 | $13.60 | $13.64 | $13.64 | 79,500 |
| 2023-03-06 | $13.71 | $13.82 | $13.60 | $13.66 | $13.66 | 204,129 |
| 2023-03-03 | $13.80 | $13.82 | $13.68 | $13.71 | $13.71 | 95,346 |
| 2023-03-02 | $13.66 | $13.76 | $13.53 | $13.76 | $13.76 | 171,119 |
| 2023-03-01 | $14.06 | $14.10 | $13.87 | $13.91 | $13.67 | 204,384 |
| 2023-02-28 | $14.07 | $14.09 | $13.91 | $14.05 | $13.81 | 190,838 |
| 2023-02-27 | $13.95 | $14.07 | $13.88 | $13.99 | $13.75 | 148,592 |
| 2023-02-24 | $13.97 | $14.06 | $13.77 | $13.90 | $13.90 | 113,103 |
| 2023-02-23 | $13.91 | $14.04 | $13.77 | $13.90 | $13.90 | 94,445 |
| 2023-02-22 | $13.80 | $13.87 | $13.72 | $13.80 | $13.80 | 61,519 |
| 2023-02-21 | $14.04 | $14.04 | $13.73 | $13.78 | $13.78 | 102,849 |
| 2023-02-17 | $13.99 | $14.10 | $13.94 | $14.08 | $14.08 | 121,001 |
| 2023-02-16 | $13.76 | $14.03 | $13.76 | $13.91 | $13.91 | 83,744 |
| 2023-02-15 | $14.00 | $14.07 | $13.96 | $14.00 | $13.92 | 126,556 |
| 2023-02-14 | $13.95 | $14.09 | $13.95 | $13.99 | $13.91 | 153,427 |
| 2023-02-13 | $14.11 | $14.21 | $13.98 | $14.06 | $13.98 | 147,840 |
| 2023-02-10 | $14.00 | $14.14 | $13.70 | $14.06 | $13.98 | 92,401 |
| 2023-02-09 | $14.12 | $14.25 | $13.91 | $13.94 | $13.86 | 95,126 |
| 2023-02-08 | $14.16 | $14.16 | $14.00 | $14.03 | $13.95 | 83,399 |
| 2023-02-07 | $13.97 | $14.16 | $13.90 | $14.14 | $14.06 | 97,166 |
| 2023-02-06 | $14.00 | $14.13 | $13.90 | $13.94 | $13.86 | 104,711 |
| 2023-02-03 | $14.25 | $14.46 | $13.93 | $14.01 | $14.01 | 138,986 |
| 2023-02-02 | $13.88 | $14.55 | $13.57 | $14.44 | $14.44 | 313,822 |
| 2023-02-01 | $13.62 | $13.90 | $13.52 | $13.72 | $13.72 | 290,662 |
| 2023-01-31 | $13.57 | $13.76 | $13.53 | $13.60 | $13.60 | 109,178 |
| 2023-01-30 | $13.66 | $13.80 | $13.45 | $13.48 | $13.48 | 94,063 |
| 2023-01-27 | $13.55 | $13.81 | $13.49 | $13.66 | $13.66 | 114,752 |
| 2023-01-26 | $13.39 | $13.58 | $13.39 | $13.48 | $13.48 | 60,326 |
| 2023-01-25 | $13.44 | $13.44 | $13.29 | $13.38 | $13.38 | 90,578 |
| 2023-01-24 | $13.67 | $13.71 | $13.44 | $13.46 | $13.46 | 82,498 |
| 2023-01-23 | $13.41 | $13.72 | $13.41 | $13.57 | $13.57 | 96,670 |
| 2023-01-20 | $13.34 | $13.57 | $13.34 | $13.46 | $13.46 | 55,118 |
| 2023-01-19 | $13.51 | $13.64 | $13.33 | $13.36 | $13.36 | 104,453 |
| 2023-01-18 | $13.84 | $14.09 | $13.61 | $13.73 | $13.65 | 120,775 |
| 2023-01-17 | $13.87 | $14.04 | $13.77 | $13.84 | $13.76 | 181,545 |
| 2023-01-13 | $13.61 | $13.76 | $13.51 | $13.74 | $13.74 | 80,057 |
| 2023-01-12 | $13.54 | $13.70 | $13.47 | $13.65 | $13.65 | 110,619 |
| 2023-01-11 | $13.19 | $13.50 | $13.18 | $13.40 | $13.40 | 104,029 |
| 2023-01-10 | $13.02 | $13.15 | $13.01 | $13.06 | $13.06 | 71,840 |
| 2023-01-09 | $13.04 | $13.15 | $13.00 | $13.07 | $13.07 | 54,647 |
| 2023-01-06 | $12.93 | $13.02 | $12.83 | $12.96 | $12.96 | 74,958 |
| 2023-01-05 | $12.97 | $12.99 | $12.80 | $12.80 | $12.80 | 56,526 |
| 2023-01-04 | $13.00 | $13.13 | $12.86 | $13.05 | $13.05 | 72,437 |
| 2023-01-03 | $13.10 | $13.22 | $12.91 | $12.95 | $12.95 | 80,672 |
| 2022-12-30 | $12.87 | $13.10 | $12.77 | $12.91 | $12.91 | 108,367 |
| 2022-12-29 | $12.72 | $12.97 | $12.72 | $12.94 | $12.94 | 87,646 |
| 2022-12-28 | $12.77 | $12.85 | $12.70 | $12.71 | $12.71 | 101,249 |
| 2022-12-27 | $12.98 | $12.98 | $12.66 | $12.70 | $12.70 | 131,464 |
| 2022-12-23 | $12.67 | $12.89 | $12.67 | $12.84 | $12.84 | 95,234 |
| 2022-12-22 | $12.71 | $12.75 | $12.49 | $12.69 | $12.69 | 68,017 |
| 2022-12-21 | $12.69 | $12.98 | $12.68 | $12.76 | $12.76 | 86,890 |
| 2022-12-20 | $12.71 | $12.71 | $12.53 | $12.63 | $12.63 | 102,646 |
| 2022-12-19 | $13.01 | $13.09 | $12.67 | $12.76 | $12.76 | 98,939 |
| 2022-12-16 | $13.14 | $13.19 | $12.99 | $13.10 | $13.02 | 165,031 |
| 2022-12-15 | $13.03 | $13.31 | $13.02 | $13.17 | $13.09 | 160,500 |
| 2022-12-14 | $13.50 | $13.63 | $13.32 | $13.41 | $13.33 | 99,759 |
| 2022-12-13 | $13.57 | $13.70 | $13.44 | $13.57 | $13.49 | 136,854 |
| 2022-12-12 | $13.52 | $13.56 | $13.34 | $13.35 | $13.27 | 78,747 |
| 2022-12-09 | $13.47 | $13.68 | $13.40 | $13.48 | $13.40 | 100,752 |
| 2022-12-08 | $13.42 | $13.64 | $13.37 | $13.45 | $13.37 | 76,024 |
| 2022-12-07 | $13.24 | $13.66 | $13.11 | $13.42 | $13.34 | 103,378 |
| 2022-12-06 | $13.50 | $13.61 | $13.26 | $13.28 | $13.28 | 106,025 |
| 2022-12-05 | $13.89 | $13.99 | $13.47 | $13.52 | $13.52 | 172,248 |
| 2022-12-02 | $14.16 | $14.16 | $13.90 | $14.05 | $13.93 | 169,319 |
| 2022-12-01 | $14.03 | $14.59 | $13.95 | $14.12 | $14.00 | 244,469 |
| 2022-11-30 | $14.00 | $14.03 | $13.79 | $13.99 | $13.87 | 119,197 |
| 2022-11-29 | $14.06 | $14.06 | $13.89 | $14.01 | $13.89 | 80,695 |
| 2022-11-28 | $14.37 | $14.46 | $14.02 | $14.06 | $13.94 | 140,187 |
| 2022-11-25 | $14.06 | $14.51 | $14.05 | $14.29 | $14.16 | 235,993 |
| 2022-11-23 | $13.96 | $14.16 | $13.89 | $14.06 | $13.94 | 87,874 |
| 2022-11-22 | $13.97 | $14.08 | $13.94 | $14.01 | $13.89 | 67,642 |
| 2022-11-21 | $13.83 | $14.01 | $13.74 | $14.00 | $13.88 | 83,433 |
| 2022-11-18 | $13.91 | $14.05 | $13.86 | $13.90 | $13.78 | 87,195 |
| 2022-11-17 | $13.74 | $13.95 | $13.58 | $13.90 | $13.78 | 122,877 |
| 2022-11-16 | $13.82 | $14.07 | $13.81 | $13.97 | $13.77 | 129,840 |
| 2022-11-15 | $13.82 | $14.08 | $13.78 | $13.89 | $13.69 | 115,959 |
| 2022-11-14 | $13.99 | $14.06 | $13.76 | $13.78 | $13.58 | 143,962 |
| 2022-11-11 | $14.10 | $14.21 | $13.89 | $14.07 | $13.87 | 145,980 |
| 2022-11-10 | $14.22 | $14.39 | $13.97 | $14.16 | $13.96 | 105,533 |
| 2022-11-09 | $14.14 | $14.22 | $13.82 | $13.95 | $13.75 | 175,363 |
| 2022-11-08 | $14.45 | $14.64 | $14.07 | $14.13 | $13.93 | 146,414 |
| 2022-11-07 | $14.05 | $14.45 | $14.02 | $14.32 | $14.11 | 269,318 |
| 2022-11-04 | $13.84 | $14.12 | $13.71 | $13.94 | $13.74 | 144,289 |
| 2022-11-03 | $13.59 | $13.96 | $13.48 | $13.84 | $13.64 | 146,655 |
| 2022-11-02 | $13.41 | $13.94 | $13.15 | $13.66 | $13.46 | 257,323 |
| 2022-11-01 | $13.09 | $13.25 | $12.89 | $12.99 | $12.80 | 91,719 |
| 2022-10-31 | $13.17 | $13.31 | $12.88 | $12.90 | $12.71 | 126,193 |
| 2022-10-28 | $12.87 | $13.08 | $12.85 | $13.05 | $13.05 | 93,062 |
| 2022-10-27 | $13.00 | $13.16 | $12.77 | $12.78 | $12.78 | 80,055 |
| 2022-10-26 | $12.88 | $13.07 | $12.88 | $12.91 | $12.91 | 95,920 |
| 2022-10-25 | $12.56 | $12.93 | $12.43 | $12.86 | $12.86 | 106,691 |
| 2022-10-24 | $12.41 | $12.66 | $12.37 | $12.51 | $12.51 | 74,397 |
| 2022-10-21 | $12.34 | $12.43 | $12.17 | $12.34 | $12.34 | 54,936 |
| 2022-10-20 | $12.23 | $12.53 | $12.15 | $12.32 | $12.32 | 91,560 |
| 2022-10-19 | $12.38 | $12.55 | $12.24 | $12.32 | $12.24 | 93,274 |
| 2022-10-18 | $12.68 | $12.86 | $12.48 | $12.51 | $12.43 | 105,583 |
| 2022-10-17 | $12.34 | $12.65 | $12.34 | $12.39 | $12.31 | 104,910 |
| 2022-10-14 | $12.20 | $12.36 | $12.15 | $12.23 | $12.15 | 82,740 |
| 2022-10-13 | $11.79 | $12.17 | $11.40 | $12.07 | $11.99 | 158,977 |
| 2022-10-12 | $11.87 | $12.27 | $11.63 | $11.97 | $11.89 | 351,242 |
| 2022-10-11 | $11.86 | $11.99 | $11.51 | $11.87 | $11.87 | 408,335 |
| 2022-10-10 | $12.10 | $12.13 | $11.85 | $11.88 | $11.88 | 79,973 |
| 2022-10-07 | $12.21 | $12.38 | $11.85 | $12.08 | $12.08 | 269,262 |
| 2022-10-06 | $12.73 | $12.79 | $11.90 | $12.19 | $12.19 | 281,826 |
| 2022-10-05 | $12.86 | $12.91 | $12.47 | $12.69 | $12.69 | 125,153 |
| 2022-10-04 | $12.40 | $12.94 | $12.40 | $12.93 | $12.93 | 245,559 |
| 2022-10-03 | $12.22 | $12.36 | $12.05 | $12.24 | $12.24 | 130,770 |
| 2022-09-30 | $12.00 | $12.67 | $12.00 | $12.10 | $12.10 | 158,271 |
| 2022-09-29 | $12.52 | $12.52 | $11.77 | $11.96 | $11.96 | 187,998 |
| 2022-09-28 | $12.23 | $12.71 | $12.21 | $12.57 | $12.57 | 166,596 |
| 2022-09-27 | $12.32 | $12.84 | $12.12 | $12.22 | $12.22 | 162,954 |
| 2022-09-26 | $12.75 | $12.82 | $12.10 | $12.30 | $12.30 | 233,965 |
| 2022-09-23 | $13.20 | $13.20 | $12.67 | $12.83 | $12.83 | 191,421 |
| 2022-09-22 | $13.60 | $13.70 | $13.22 | $13.26 | $13.26 | 111,713 |
| 2022-09-21 | $13.79 | $13.90 | $13.58 | $13.62 | $13.62 | 81,042 |
| 2022-09-20 | $14.02 | $14.19 | $13.84 | $13.87 | $13.79 | 61,502 |
| 2022-09-19 | $13.93 | $14.10 | $13.91 | $14.03 | $13.95 | 59,292 |
| 2022-09-16 | $13.97 | $14.12 | $13.81 | $14.05 | $14.05 | 114,616 |
| 2022-09-15 | $14.00 | $14.28 | $13.96 | $13.99 | $13.99 | 51,011 |
| 2022-09-14 | $14.08 | $14.20 | $13.95 | $13.98 | $13.98 | 61,715 |
| 2022-09-13 | $14.25 | $14.30 | $13.99 | $14.00 | $14.00 | 57,746 |
| 2022-09-12 | $14.30 | $14.46 | $14.26 | $14.32 | $14.32 | 71,774 |
| 2022-09-09 | $14.31 | $14.47 | $14.25 | $14.28 | $14.28 | 45,075 |
| 2022-09-08 | $14.21 | $14.25 | $14.05 | $14.24 | $14.24 | 55,031 |
| 2022-09-07 | $14.07 | $14.23 | $14.01 | $14.21 | $14.21 | 69,705 |
| 2022-09-06 | $14.11 | $14.27 | $14.00 | $14.06 | $14.06 | 58,590 |
| 2022-09-02 | $14.22 | $14.28 | $14.02 | $14.05 | $14.05 | 52,531 |
| 2022-09-01 | $14.47 | $14.53 | $14.01 | $14.11 | $14.11 | 70,346 |
| 2022-08-31 | $14.39 | $14.54 | $14.32 | $14.36 | $14.36 | 57,973 |
| 2022-08-30 | $14.52 | $14.60 | $14.22 | $14.29 | $14.29 | 53,376 |
| 2022-08-29 | $14.46 | $14.66 | $14.39 | $14.53 | $14.53 | 82,453 |
| 2022-08-26 | $14.71 | $14.74 | $14.55 | $14.57 | $14.57 | 65,548 |
| 2022-08-25 | $14.72 | $14.81 | $14.65 | $14.67 | $14.67 | 46,134 |
| 2022-08-24 | $14.75 | $14.85 | $14.66 | $14.72 | $14.72 | 65,440 |
| 2022-08-23 | $14.75 | $14.90 | $14.64 | $14.74 | $14.74 | 91,667 |
| 2022-08-22 | $15.07 | $15.18 | $14.70 | $14.77 | $14.77 | 116,605 |
| 2022-08-19 | $15.61 | $15.62 | $15.25 | $15.35 | $15.27 | 102,047 |
| 2022-08-18 | $15.47 | $15.69 | $15.46 | $15.62 | $15.54 | 75,609 |
| 2022-08-17 | $15.74 | $15.74 | $15.45 | $15.49 | $15.41 | 83,795 |
| 2022-08-16 | $15.67 | $15.86 | $15.67 | $15.77 | $15.69 | 80,304 |
| 2022-08-15 | $15.75 | $15.81 | $15.61 | $15.74 | $15.66 | 90,920 |
| 2022-08-12 | $15.32 | $15.83 | $15.32 | $15.75 | $15.67 | 162,621 |
| 2022-08-11 | $15.43 | $15.49 | $15.25 | $15.29 | $15.21 | 90,389 |
| 2022-08-10 | $15.30 | $15.42 | $15.28 | $15.36 | $15.28 | 74,301 |
| 2022-08-09 | $15.09 | $15.25 | $14.95 | $15.22 | $15.14 | 70,054 |
| 2022-08-08 | $15.00 | $15.21 | $14.99 | $15.05 | $14.97 | 86,673 |
| 2022-08-05 | $15.07 | $15.15 | $14.91 | $14.98 | $14.90 | 82,002 |
| 2022-08-04 | $14.98 | $15.46 | $14.98 | $15.09 | $15.01 | 104,576 |
| 2022-08-03 | $14.93 | $14.96 | $14.80 | $14.87 | $14.79 | 107,169 |
| 2022-08-02 | $14.80 | $14.86 | $14.70 | $14.74 | $14.67 | 91,468 |
| 2022-08-01 | $14.89 | $15.06 | $14.78 | $14.80 | $14.73 | 94,821 |
| 2022-07-29 | $14.89 | $15.05 | $14.79 | $14.79 | $14.72 | 129,442 |
| 2022-07-28 | $14.90 | $14.95 | $14.73 | $14.90 | $14.82 | 82,645 |
| 2022-07-27 | $14.73 | $14.90 | $14.70 | $14.83 | $14.76 | 85,581 |
| 2022-07-26 | $14.45 | $14.61 | $14.45 | $14.60 | $14.53 | 27,506 |
| 2022-07-25 | $14.52 | $14.69 | $14.44 | $14.51 | $14.44 | 80,832 |
| 2022-07-22 | $14.70 | $14.85 | $14.54 | $14.56 | $14.49 | 80,025 |
| 2022-07-21 | $14.63 | $14.74 | $14.57 | $14.67 | $14.60 | 48,637 |
| 2022-07-20 | $14.77 | $14.90 | $14.70 | $14.74 | $14.59 | 82,283 |
| 2022-07-19 | $14.63 | $14.84 | $14.56 | $14.77 | $14.62 | 85,943 |
| 2022-07-18 | $14.53 | $14.59 | $14.42 | $14.46 | $14.31 | 82,175 |
| 2022-07-15 | $14.38 | $14.47 | $14.13 | $14.40 | $14.25 | 84,544 |
| 2022-07-14 | $14.17 | $14.22 | $13.96 | $14.18 | $14.04 | 73,789 |
| 2022-07-13 | $14.20 | $14.38 | $14.14 | $14.35 | $14.20 | 51,546 |
| 2022-07-12 | $14.36 | $14.55 | $14.29 | $14.33 | $14.19 | 53,300 |
| 2022-07-11 | $14.48 | $14.60 | $14.37 | $14.39 | $14.24 | 68,215 |
| 2022-07-08 | $14.62 | $14.70 | $14.45 | $14.66 | $14.51 | 87,789 |
| 2022-07-07 | $14.18 | $14.54 | $14.18 | $14.49 | $14.34 | 76,755 |
| 2022-07-06 | $14.30 | $14.46 | $14.03 | $14.12 | $13.98 | 97,857 |
| 2022-07-05 | $14.20 | $14.45 | $13.89 | $14.28 | $14.14 | 159,338 |
| 2022-07-01 | $14.38 | $14.52 | $14.21 | $14.49 | $14.34 | 182,314 |
| 2022-06-30 | $13.78 | $14.25 | $13.75 | $14.08 | $13.94 | 125,168 |
| 2022-06-29 | $14.01 | $14.35 | $13.87 | $13.90 | $13.76 | 106,082 |
| 2022-06-28 | $14.25 | $14.47 | $13.98 | $14.04 | $13.90 | 147,273 |
| 2022-06-27 | $13.95 | $14.12 | $13.86 | $14.02 | $13.88 | 114,246 |
| 2022-06-24 | $13.30 | $13.89 | $13.29 | $13.83 | $13.69 | 139,772 |
| 2022-06-23 | $13.35 | $13.49 | $13.17 | $13.26 | $13.13 | 87,156 |
| 2022-06-22 | $13.17 | $13.43 | $13.13 | $13.32 | $13.19 | 110,816 |
| 2022-06-21 | $13.25 | $13.44 | $13.09 | $13.35 | $13.21 | 170,110 |
| 2022-06-17 | $12.79 | $13.42 | $12.77 | $13.11 | $12.90 | 614,787 |
| 2022-06-16 | $13.09 | $13.21 | $12.39 | $12.77 | $12.57 | 317,434 |
| 2022-06-15 | $12.93 | $13.35 | $12.76 | $13.19 | $12.98 | 291,725 |
| 2022-06-14 | $12.70 | $13.08 | $12.47 | $12.93 | $12.73 | 611,507 |
| 2022-06-13 | $14.07 | $14.14 | $13.35 | $13.46 | $13.25 | 304,966 |
| 2022-06-10 | $14.38 | $14.50 | $14.12 | $14.43 | $14.20 | 157,805 |
| 2022-06-09 | $14.57 | $14.69 | $14.42 | $14.44 | $14.21 | 95,198 |
| 2022-06-08 | $14.82 | $14.89 | $14.50 | $14.61 | $14.38 | 85,361 |
| 2022-06-07 | $14.72 | $14.92 | $14.60 | $14.87 | $14.64 | 136,046 |
| 2022-06-06 | $14.78 | $14.87 | $14.55 | $14.73 | $14.50 | 91,883 |
| 2022-06-03 | $15.12 | $15.23 | $14.65 | $14.79 | $14.56 | 166,028 |
| 2022-06-02 | $15.25 | $15.42 | $15.14 | $15.24 | $14.88 | 126,269 |
| 2022-06-01 | $15.35 | $15.47 | $15.06 | $15.23 | $14.87 | 86,059 |
| 2022-05-31 | $15.23 | $15.38 | $15.10 | $15.23 | $14.87 | 127,659 |
| 2022-05-27 | $15.10 | $15.24 | $15.05 | $15.19 | $14.83 | 99,790 |
| 2022-05-26 | $14.87 | $15.10 | $14.85 | $14.93 | $14.57 | 131,692 |
| 2022-05-25 | $14.54 | $14.88 | $14.54 | $14.72 | $14.37 | 109,344 |
| 2022-05-24 | $14.91 | $14.93 | $14.54 | $14.56 | $14.22 | 122,385 |
| 2022-05-23 | $14.78 | $15.08 | $14.65 | $14.91 | $14.56 | 153,299 |
| 2022-05-20 | $14.99 | $15.11 | $14.43 | $14.61 | $14.27 | 111,428 |
| 2022-05-19 | $14.81 | $15.12 | $14.81 | $14.91 | $14.56 | 126,423 |
| 2022-05-18 | $15.25 | $15.32 | $15.02 | $15.09 | $14.66 | 82,208 |
| 2022-05-17 | $15.28 | $15.57 | $15.21 | $15.30 | $14.86 | 74,675 |
| 2022-05-16 | $14.60 | $15.24 | $14.60 | $15.09 | $14.66 | 110,026 |
| 2022-05-13 | $14.53 | $14.94 | $14.50 | $14.57 | $14.16 | 120,865 |
| 2022-05-12 | $14.85 | $14.85 | $14.05 | $14.46 | $14.05 | 215,292 |
| 2022-05-11 | $15.07 | $15.34 | $14.78 | $14.82 | $14.40 | 124,761 |
| 2022-05-10 | $15.22 | $15.59 | $14.82 | $15.18 | $14.75 | 130,910 |
| 2022-05-09 | $15.53 | $15.69 | $15.04 | $15.10 | $14.67 | 144,387 |
| 2022-05-06 | $15.64 | $15.89 | $15.45 | $15.73 | $15.28 | 73,140 |
| 2022-05-05 | $16.00 | $16.01 | $15.33 | $15.60 | $15.16 | 63,572 |
| 2022-05-04 | $15.78 | $16.08 | $15.74 | $16.01 | $15.55 | 59,292 |
| 2022-05-03 | $15.30 | $15.75 | $15.30 | $15.65 | $15.20 | 59,354 |
| 2022-05-02 | $15.60 | $15.89 | $15.06 | $15.24 | $14.81 | 126,114 |
| 2022-04-29 | $15.85 | $16.06 | $15.52 | $15.54 | $15.10 | 124,010 |
| 2022-04-28 | $15.93 | $15.98 | $15.50 | $15.84 | $15.39 | 103,536 |
| 2022-04-27 | $15.73 | $16.00 | $15.65 | $15.90 | $15.45 | 93,074 |
| 2022-04-26 | $16.23 | $16.30 | $15.52 | $15.60 | $15.16 | 120,975 |
| 2022-04-25 | $16.02 | $16.23 | $15.79 | $16.21 | $15.75 | 76,221 |
| 2022-04-22 | $16.59 | $16.59 | $15.97 | $16.15 | $15.69 | 121,723 |
| 2022-04-21 | $16.67 | $16.79 | $16.52 | $16.59 | $16.12 | 92,476 |
| 2022-04-20 | $16.70 | $16.85 | $16.62 | $16.64 | $16.09 | 89,979 |
| 2022-04-19 | $16.47 | $16.73 | $16.46 | $16.73 | $16.18 | 90,475 |
| 2022-04-18 | $16.18 | $16.50 | $16.18 | $16.42 | $15.88 | 134,529 |
| 2022-04-14 | $16.08 | $16.26 | $16.07 | $16.17 | $15.64 | 47,846 |
| 2022-04-13 | $15.80 | $16.12 | $15.76 | $16.08 | $15.55 | 62,145 |
| 2022-04-12 | $16.13 | $16.13 | $15.70 | $15.79 | $15.27 | 89,515 |
| 2022-04-11 | $16.10 | $16.12 | $15.82 | $15.89 | $15.37 | 64,676 |
| 2022-04-08 | $16.13 | $16.24 | $15.99 | $16.12 | $15.59 | 62,092 |
| 2022-04-07 | $16.05 | $16.12 | $15.82 | $16.03 | $15.50 | 61,444 |
| 2022-04-06 | $16.15 | $16.27 | $15.92 | $16.01 | $15.48 | 74,265 |
| 2022-04-05 | $16.40 | $16.53 | $16.16 | $16.18 | $15.65 | 100,903 |
| 2022-04-04 | $16.23 | $16.56 | $16.21 | $16.50 | $15.96 | 106,050 |
| 2022-04-01 | $16.17 | $16.35 | $16.16 | $16.32 | $15.78 | 64,596 |
| 2022-03-31 | $16.29 | $16.45 | $16.12 | $16.13 | $15.60 | 95,468 |
| 2022-03-30 | $16.20 | $16.43 | $16.02 | $16.10 | $15.57 | 60,060 |
| 2022-03-29 | $16.30 | $16.43 | $16.22 | $16.28 | $15.75 | 72,411 |
| 2022-03-28 | $16.19 | $16.29 | $16.02 | $16.26 | $15.73 | 96,341 |
| 2022-03-25 | $16.11 | $16.24 | $16.01 | $16.17 | $15.64 | 65,377 |
| 2022-03-24 | $16.09 | $16.16 | $15.93 | $16.14 | $15.61 | 84,802 |
| 2022-03-23 | $16.11 | $16.16 | $15.94 | $16.02 | $15.49 | 93,485 |
| 2022-03-22 | $16.18 | $16.31 | $16.02 | $16.11 | $15.58 | 89,233 |
| 2022-03-21 | $16.05 | $16.42 | $16.05 | $16.25 | $15.64 | 140,149 |
| 2022-03-18 | $16.49 | $16.50 | $15.66 | $15.70 | $15.11 | 424,214 |
| 2022-03-17 | $15.86 | $16.53 | $15.80 | $16.49 | $15.87 | 214,556 |
| 2022-03-16 | $15.66 | $16.00 | $15.51 | $15.82 | $15.23 | 167,593 |
| 2022-03-15 | $15.29 | $15.72 | $15.19 | $15.48 | $14.90 | 148,444 |
| 2022-03-14 | $14.87 | $15.40 | $14.87 | $15.22 | $14.65 | 232,435 |
| 2022-03-11 | $14.67 | $14.82 | $14.60 | $14.63 | $14.08 | 59,628 |
| 2022-03-10 | $14.75 | $14.81 | $14.50 | $14.59 | $14.05 | 73,362 |
| 2022-03-09 | $14.65 | $14.92 | $14.59 | $14.80 | $14.25 | 67,624 |
| 2022-03-08 | $14.44 | $14.67 | $14.31 | $14.48 | $13.94 | 76,149 |
| 2022-03-07 | $14.88 | $14.92 | $14.42 | $14.42 | $13.88 | 93,126 |
| 2022-03-04 | $14.94 | $15.00 | $14.76 | $14.91 | $14.35 | 61,539 |
| 2022-03-03 | $15.08 | $15.21 | $14.83 | $14.93 | $14.37 | 61,456 |
| 2022-03-02 | $14.80 | $15.17 | $14.80 | $15.00 | $14.44 | 62,906 |
| 2022-03-01 | $14.97 | $15.09 | $14.67 | $14.78 | $14.23 | 93,739 |
| 2022-02-28 | $15.05 | $15.06 | $14.77 | $14.98 | $14.42 | 106,551 |
| 2022-02-25 | $14.97 | $15.24 | $14.86 | $15.08 | $14.52 | 88,921 |
| 2022-02-24 | $14.10 | $14.85 | $13.86 | $14.79 | $14.24 | 169,725 |
| 2022-02-23 | $14.82 | $15.10 | $14.30 | $14.44 | $13.90 | 257,013 |
| 2022-02-22 | $15.11 | $15.20 | $14.72 | $14.81 | $14.26 | 194,516 |
| 2022-02-18 | $15.43 | $15.69 | $15.12 | $15.23 | $14.66 | 91,840 |
| 2022-02-17 | $15.71 | $15.71 | $15.35 | $15.40 | $14.83 | 114,782 |
| 2022-02-16 | $15.85 | $15.92 | $15.71 | $15.82 | $15.16 | 75,782 |
| 2022-02-15 | $15.91 | $16.00 | $15.66 | $15.71 | $15.05 | 81,028 |
| 2022-02-14 | $15.67 | $15.90 | $15.47 | $15.57 | $14.92 | 108,254 |
| 2022-02-11 | $15.88 | $16.00 | $15.63 | $15.73 | $15.07 | 90,679 |
| 2022-02-10 | $15.75 | $16.19 | $15.69 | $15.80 | $15.14 | 114,956 |
| 2022-02-09 | $15.92 | $16.03 | $15.61 | $15.75 | $15.09 | 124,560 |
| 2022-02-08 | $16.00 | $16.07 | $15.80 | $15.90 | $15.23 | 103,343 |
| 2022-02-07 | $15.71 | $16.06 | $15.67 | $15.92 | $15.25 | 85,791 |
| 2022-02-04 | $15.64 | $15.87 | $15.42 | $15.67 | $15.01 | 90,914 |
| 2022-02-03 | $15.98 | $16.13 | $15.63 | $15.71 | $15.05 | 109,184 |
| 2022-02-02 | $16.30 | $16.35 | $16.01 | $16.19 | $15.39 | 107,410 |
| 2022-02-01 | $15.89 | $16.26 | $15.69 | $16.15 | $15.35 | 154,954 |
| 2022-01-31 | $15.46 | $15.84 | $15.41 | $15.78 | $15.00 | 143,752 |
| 2022-01-28 | $15.38 | $15.43 | $15.04 | $15.40 | $14.64 | 97,697 |
| 2022-01-27 | $15.40 | $15.60 | $15.28 | $15.30 | $14.55 | 136,416 |
| 2022-01-26 | $15.52 | $15.94 | $15.25 | $15.39 | $14.63 | 139,861 |
| 2022-01-25 | $14.54 | $15.48 | $14.45 | $15.43 | $14.67 | 169,995 |
| 2022-01-24 | $15.07 | $15.12 | $13.90 | $14.62 | $13.90 | 608,982 |
| 2022-01-21 | $15.84 | $16.00 | $15.40 | $15.48 | $14.72 | 237,276 |
| 2022-01-20 | $16.25 | $16.35 | $15.85 | $15.88 | $15.10 | 104,404 |
| 2022-01-19 | $16.58 | $16.61 | $16.29 | $16.33 | $15.45 | 87,085 |
| 2022-01-18 | $16.21 | $16.65 | $16.01 | $16.49 | $15.60 | 171,843 |
| 2022-01-14 | $16.65 | $16.77 | $16.15 | $16.23 | $15.36 | 239,888 |
| 2022-01-13 | $16.88 | $16.88 | $16.58 | $16.65 | $15.76 | 94,701 |
| 2022-01-12 | $16.82 | $16.98 | $16.71 | $16.81 | $15.91 | 70,231 |
| 2022-01-11 | $16.69 | $16.81 | $16.47 | $16.81 | $15.91 | 86,779 |
| 2022-01-10 | $16.76 | $16.83 | $16.37 | $16.62 | $15.73 | 148,590 |
| 2022-01-07 | $16.89 | $16.94 | $16.75 | $16.90 | $15.99 | 65,456 |
| 2022-01-06 | $16.77 | $17.09 | $16.77 | $16.89 | $15.98 | 88,996 |
| 2022-01-05 | $17.04 | $17.11 | $16.77 | $16.78 | $15.88 | 99,029 |
| 2022-01-04 | $17.00 | $17.09 | $16.92 | $17.00 | $16.09 | 71,778 |
| 2022-01-03 | $17.02 | $17.12 | $16.84 | $16.97 | $16.06 | 105,699 |
| 2021-12-31 | $16.85 | $17.14 | $16.85 | $17.08 | $16.16 | 82,598 |
| 2021-12-30 | $16.90 | $17.15 | $16.86 | $16.89 | $15.98 | 92,171 |
| 2021-12-29 | $16.79 | $17.08 | $16.70 | $16.95 | $16.04 | 164,521 |
| 2021-12-28 | $16.80 | $17.00 | $16.51 | $16.75 | $15.85 | 119,815 |
| 2021-12-27 | $16.59 | $16.76 | $16.50 | $16.74 | $15.84 | 102,525 |
| 2021-12-23 | $16.43 | $16.69 | $16.38 | $16.57 | $15.68 | 77,889 |
| 2021-12-22 | $16.08 | $16.42 | $15.97 | $16.34 | $15.46 | 91,024 |
| 2021-12-21 | $16.28 | $16.62 | $16.28 | $16.32 | $15.37 | 63,999 |
| 2021-12-20 | $16.32 | $16.40 | $15.89 | $16.19 | $15.25 | 216,580 |
| 2021-12-17 | $16.41 | $16.64 | $16.13 | $16.45 | $15.50 | 162,641 |
| 2021-12-16 | $16.59 | $16.71 | $16.39 | $16.40 | $15.45 | 83,456 |
| 2021-12-15 | $16.25 | $16.52 | $16.15 | $16.46 | $15.50 | 94,087 |
| 2021-12-14 | $16.49 | $16.54 | $16.13 | $16.19 | $15.25 | 116,517 |
| 2021-12-13 | $16.64 | $16.76 | $16.52 | $16.54 | $15.58 | 79,772 |
| 2021-12-10 | $16.58 | $16.65 | $16.46 | $16.58 | $15.62 | 54,681 |
| 2021-12-09 | $16.61 | $16.62 | $16.23 | $16.43 | $15.48 | 112,815 |
| 2021-12-08 | $16.75 | $16.82 | $16.52 | $16.57 | $15.61 | 86,908 |
| 2021-12-07 | $16.42 | $16.75 | $16.42 | $16.69 | $15.72 | 134,930 |
| 2021-12-06 | $16.49 | $16.49 | $16.20 | $16.38 | $15.43 | 127,334 |
| 2021-12-03 | $16.69 | $16.80 | $16.17 | $16.46 | $15.42 | 164,454 |
| 2021-12-02 | $16.51 | $16.76 | $16.51 | $16.63 | $15.58 | 68,389 |
| 2021-12-01 | $16.86 | $16.95 | $16.50 | $16.50 | $15.46 | 98,074 |
| 2021-11-30 | $16.56 | $16.73 | $16.43 | $16.53 | $15.49 | 125,392 |
| 2021-11-29 | $16.83 | $16.87 | $16.48 | $16.57 | $15.52 | 168,998 |
| 2021-11-26 | $16.86 | $16.86 | $16.40 | $16.79 | $15.73 | 156,941 |
| 2021-11-24 | $16.77 | $17.10 | $16.74 | $17.02 | $15.94 | 101,912 |
| 2021-11-23 | $16.73 | $16.89 | $16.66 | $16.79 | $15.73 | 92,848 |
| 2021-11-22 | $16.98 | $17.10 | $16.69 | $16.75 | $15.69 | 135,607 |
| 2021-11-19 | $16.64 | $16.98 | $16.54 | $16.81 | $15.75 | 99,340 |
| 2021-11-18 | $16.83 | $16.85 | $16.63 | $16.75 | $15.69 | 132,161 |
| 2021-11-17 | $16.90 | $16.95 | $16.79 | $16.85 | $15.72 | 99,108 |
| 2021-11-16 | $16.64 | $16.99 | $16.60 | $16.88 | $15.74 | 124,695 |
| 2021-11-15 | $16.57 | $16.72 | $16.54 | $16.60 | $15.48 | 135,643 |
| 2021-11-12 | $16.55 | $16.60 | $16.46 | $16.53 | $15.42 | 53,919 |
| 2021-11-11 | $16.36 | $16.55 | $16.35 | $16.50 | $15.39 | 92,516 |
| 2021-11-10 | $16.47 | $16.48 | $16.29 | $16.39 | $15.29 | 92,608 |
| 2021-11-09 | $16.50 | $16.55 | $16.35 | $16.46 | $15.35 | 64,592 |
| 2021-11-08 | $16.50 | $16.66 | $16.39 | $16.53 | $15.42 | 120,661 |
| 2021-11-05 | $16.17 | $16.54 | $16.06 | $16.39 | $15.29 | 147,034 |
| 2021-11-04 | $16.00 | $16.15 | $15.91 | $16.06 | $14.98 | 160,257 |
| 2021-11-03 | $16.05 | $16.05 | $15.57 | $15.92 | $14.85 | 127,454 |
| 2021-11-02 | $15.90 | $15.98 | $15.66 | $15.75 | $14.69 | 112,216 |
| 2021-11-01 | $15.90 | $16.18 | $15.90 | $15.91 | $14.84 | 240,980 |
| 2021-10-29 | $15.52 | $15.92 | $15.52 | $15.85 | $14.78 | 117,990 |
| 2021-10-28 | $15.36 | $15.68 | $15.36 | $15.64 | $14.59 | 72,843 |
| 2021-10-27 | $15.43 | $15.52 | $15.35 | $15.36 | $14.33 | 76,977 |
| 2021-10-26 | $15.48 | $15.55 | $15.40 | $15.43 | $14.39 | 105,147 |
| 2021-10-25 | $15.23 | $15.42 | $15.23 | $15.38 | $14.34 | 131,498 |
| 2021-10-22 | $15.15 | $15.31 | $15.07 | $15.22 | $14.19 | 205,219 |
| 2021-10-21 | $15.01 | $15.28 | $14.95 | $15.15 | $14.13 | 163,173 |
| 2021-10-20 | $15.12 | $15.19 | $15.04 | $15.11 | $14.02 | 125,206 |
| 2021-10-19 | $14.98 | $15.12 | $14.93 | $15.10 | $14.01 | 112,496 |
| 2021-10-18 | $14.73 | $14.93 | $14.72 | $14.91 | $13.84 | 104,017 |
| 2021-10-15 | $14.65 | $14.83 | $14.63 | $14.71 | $13.65 | 91,265 |
| 2021-10-14 | $14.65 | $14.68 | $14.52 | $14.55 | $13.50 | 98,427 |
| 2021-10-13 | $14.31 | $14.59 | $14.25 | $14.53 | $13.48 | 138,831 |
| 2021-10-12 | $14.20 | $14.27 | $14.16 | $14.18 | $13.16 | 83,257 |
| 2021-10-11 | $14.16 | $14.28 | $14.11 | $14.15 | $13.13 | 62,991 |
| 2021-10-08 | $14.12 | $14.24 | $14.10 | $14.10 | $13.09 | 65,072 |
| 2021-10-07 | $14.15 | $14.39 | $14.07 | $14.09 | $13.08 | 100,648 |
| 2021-10-06 | $13.94 | $14.15 | $13.94 | $14.07 | $13.06 | 85,331 |
| 2021-10-05 | $13.99 | $14.15 | $13.96 | $14.01 | $13.00 | 66,102 |
| 2021-10-04 | $13.97 | $14.14 | $13.93 | $13.94 | $12.94 | 91,657 |
| 2021-10-01 | $13.98 | $14.14 | $13.91 | $14.01 | $13.00 | 103,124 |
| 2021-09-30 | $14.04 | $14.24 | $13.87 | $13.87 | $12.87 | 141,286 |
| 2021-09-29 | $13.92 | $14.02 | $13.69 | $13.95 | $12.95 | 114,825 |
| 2021-09-28 | $14.05 | $14.19 | $13.88 | $13.88 | $12.88 | 102,234 |
| 2021-09-27 | $14.10 | $14.20 | $14.01 | $14.09 | $13.08 | 94,465 |
| 2021-09-24 | $14.13 | $14.24 | $13.98 | $14.02 | $13.01 | 78,090 |
| 2021-09-23 | $14.23 | $14.42 | $14.12 | $14.16 | $13.14 | 80,351 |
| 2021-09-22 | $14.06 | $14.35 | $14.04 | $14.18 | $13.16 | 89,903 |
| 2021-09-21 | $14.08 | $14.22 | $14.01 | $14.05 | $13.04 | 134,092 |
| 2021-09-20 | $14.19 | $14.21 | $13.92 | $14.13 | $13.05 | 176,473 |
| 2021-09-17 | $14.46 | $14.55 | $14.24 | $14.27 | $13.18 | 329,754 |
| 2021-09-16 | $14.50 | $14.53 | $14.25 | $14.43 | $13.33 | 79,679 |
| 2021-09-15 | $14.24 | $14.57 | $14.21 | $14.52 | $13.41 | 85,710 |
| 2021-09-14 | $14.46 | $14.48 | $14.22 | $14.28 | $13.19 | 70,411 |
| 2021-09-13 | $14.48 | $14.55 | $14.09 | $14.34 | $13.24 | 144,505 |
| 2021-09-10 | $14.60 | $14.63 | $14.36 | $14.40 | $13.30 | 65,984 |
| 2021-09-09 | $14.58 | $14.70 | $14.51 | $14.54 | $13.43 | 82,749 |
| 2021-09-08 | $14.65 | $14.71 | $14.54 | $14.54 | $13.43 | 70,547 |
| 2021-09-07 | $14.84 | $14.87 | $14.53 | $14.61 | $13.49 | 103,171 |
| 2021-09-03 | $15.04 | $15.04 | $14.65 | $14.87 | $13.73 | 81,114 |
| 2021-09-02 | $15.08 | $15.12 | $14.89 | $14.93 | $13.79 | 65,482 |
| 2021-09-01 | $15.00 | $15.26 | $14.93 | $15.10 | $13.92 | 149,439 |
| 2021-08-31 | $14.86 | $15.04 | $14.82 | $14.99 | $13.81 | 113,195 |
| 2021-08-30 | $14.94 | $14.97 | $14.75 | $14.86 | $13.70 | 92,029 |
| 2021-08-27 | $14.73 | $14.99 | $14.72 | $14.86 | $13.70 | 71,253 |
| 2021-08-26 | $14.76 | $14.76 | $14.57 | $14.65 | $13.50 | 74,608 |
| 2021-08-25 | $14.60 | $14.78 | $14.55 | $14.71 | $13.56 | 81,458 |
| 2021-08-24 | $14.57 | $14.60 | $14.47 | $14.55 | $13.41 | 85,479 |
| 2021-08-23 | $14.40 | $14.62 | $14.40 | $14.50 | $13.36 | 103,452 |
| 2021-08-20 | $14.25 | $14.51 | $13.97 | $14.40 | $13.27 | 95,815 |
| 2021-08-19 | $14.69 | $14.69 | $14.21 | $14.23 | $13.05 | 155,107 |
| 2021-08-18 | $14.83 | $14.98 | $14.71 | $14.73 | $13.51 | 83,835 |
| 2021-08-17 | $15.07 | $15.09 | $14.71 | $14.83 | $13.60 | 121,918 |
| 2021-08-16 | $15.02 | $15.11 | $15.00 | $15.10 | $13.85 | 100,552 |
| 2021-08-13 | $15.00 | $15.23 | $14.99 | $15.13 | $13.88 | 126,511 |
| 2021-08-12 | $14.85 | $14.98 | $14.81 | $14.98 | $13.74 | 69,759 |
| 2021-08-11 | $14.90 | $14.95 | $14.75 | $14.87 | $13.64 | 133,891 |
| 2021-08-10 | $14.67 | $14.88 | $14.56 | $14.82 | $13.59 | 206,976 |
| 2021-08-09 | $14.67 | $14.70 | $14.60 | $14.60 | $13.39 | 62,165 |
| 2021-08-06 | $14.55 | $14.68 | $14.52 | $14.65 | $13.44 | 69,172 |
| 2021-08-05 | $14.48 | $14.55 | $14.36 | $14.49 | $13.29 | 87,495 |
| 2021-08-04 | $14.55 | $14.59 | $14.48 | $14.48 | $13.28 | 98,744 |
| 2021-08-03 | $14.35 | $14.57 | $14.25 | $14.55 | $13.34 | 137,650 |
| 2021-08-02 | $14.42 | $14.47 | $14.32 | $14.32 | $13.13 | 81,005 |
| 2021-07-30 | $14.35 | $14.45 | $14.30 | $14.38 | $13.19 | 86,009 |
| 2021-07-29 | $14.49 | $14.49 | $14.30 | $14.33 | $13.14 | 74,317 |
| 2021-07-28 | $14.27 | $14.39 | $14.21 | $14.30 | $13.12 | 66,360 |
| 2021-07-27 | $14.31 | $14.40 | $14.21 | $14.27 | $13.09 | 73,309 |
| 2021-07-26 | $14.25 | $14.43 | $14.20 | $14.37 | $13.18 | 80,288 |
| 2021-07-23 | $14.29 | $14.49 | $14.24 | $14.26 | $13.08 | 155,578 |
| 2021-07-22 | $14.47 | $14.51 | $14.27 | $14.32 | $13.13 | 52,703 |
| 2021-07-21 | $14.50 | $14.65 | $14.41 | $14.52 | $13.25 | 78,332 |
| 2021-07-20 | $14.25 | $14.50 | $14.16 | $14.40 | $13.14 | 94,509 |
| 2021-07-19 | $14.19 | $14.35 | $13.88 | $14.18 | $12.94 | 150,567 |
| 2021-07-16 | $14.51 | $14.66 | $14.42 | $14.44 | $13.18 | 83,225 |
| 2021-07-15 | $14.51 | $14.63 | $14.40 | $14.47 | $13.21 | 175,083 |
| 2021-07-14 | $14.60 | $14.72 | $14.47 | $14.52 | $13.25 | 104,646 |
| 2021-07-13 | $14.72 | $14.72 | $14.52 | $14.59 | $13.32 | 69,760 |
| 2021-07-12 | $14.58 | $14.69 | $14.52 | $14.69 | $13.41 | 72,590 |
| 2021-07-09 | $14.43 | $14.60 | $14.40 | $14.57 | $13.30 | 80,254 |
| 2021-07-08 | $14.50 | $14.50 | $14.20 | $14.34 | $13.09 | 144,015 |
| 2021-07-07 | $14.80 | $14.80 | $14.56 | $14.60 | $13.33 | 96,818 |
| 2021-07-06 | $14.64 | $14.81 | $14.55 | $14.77 | $13.48 | 149,950 |
| 2021-07-02 | $14.50 | $14.74 | $14.50 | $14.74 | $13.45 | 118,691 |
| 2021-07-01 | $14.40 | $14.55 | $14.36 | $14.52 | $13.25 | 57,115 |
| 2021-06-30 | $14.41 | $14.47 | $14.38 | $14.41 | $13.15 | 110,538 |
| 2021-06-29 | $14.40 | $14.50 | $14.31 | $14.33 | $13.08 | 73,133 |
| 2021-06-28 | $14.58 | $14.62 | $14.38 | $14.44 | $13.18 | 88,633 |
| 2021-06-25 | $14.46 | $14.62 | $14.38 | $14.44 | $13.18 | 108,614 |
| 2021-06-24 | $14.48 | $14.50 | $14.35 | $14.47 | $13.21 | 201,627 |
| 2021-06-23 | $14.51 | $14.51 | $14.36 | $14.40 | $13.14 | 59,433 |
| 2021-06-22 | $14.44 | $14.47 | $14.34 | $14.44 | $13.18 | 61,290 |
| 2021-06-21 | $13.91 | $14.56 | $13.91 | $14.40 | $13.14 | 157,228 |
| 2021-06-18 | $14.23 | $14.24 | $13.81 | $13.90 | $12.69 | 355,913 |
| 2021-06-17 | $14.27 | $14.36 | $14.01 | $14.18 | $12.94 | 135,056 |
| 2021-06-16 | $14.36 | $14.47 | $14.13 | $14.39 | $13.07 | 146,557 |
| 2021-06-15 | $14.60 | $14.64 | $14.22 | $14.36 | $13.04 | 209,832 |
| 2021-06-14 | $14.70 | $14.76 | $14.45 | $14.55 | $13.21 | 242,731 |
| 2021-06-11 | $14.71 | $14.91 | $14.66 | $14.78 | $13.42 | 167,381 |
| 2021-06-10 | $14.75 | $14.78 | $14.61 | $14.61 | $13.27 | 127,530 |
| 2021-06-09 | $14.75 | $14.75 | $14.58 | $14.69 | $13.34 | 147,004 |
| 2021-06-08 | $14.66 | $14.76 | $14.57 | $14.71 | $13.36 | 126,831 |
| 2021-06-07 | $14.70 | $14.75 | $14.48 | $14.59 | $13.25 | 124,272 |
| 2021-06-04 | $14.56 | $14.69 | $14.52 | $14.60 | $13.21 | 153,578 |
| 2021-06-03 | $14.40 | $14.66 | $14.31 | $14.46 | $13.08 | 187,790 |
| 2021-06-02 | $14.32 | $14.45 | $14.28 | $14.41 | $13.03 | 152,502 |
| 2021-06-01 | $14.10 | $14.36 | $14.10 | $14.28 | $12.92 | 174,322 |
| 2021-05-28 | $14.10 | $14.18 | $14.01 | $14.08 | $12.74 | 124,165 |
| 2021-05-27 | $13.95 | $14.09 | $13.87 | $14.03 | $12.69 | 103,888 |
| 2021-05-26 | $13.54 | $13.95 | $13.54 | $13.88 | $12.55 | 84,722 |
| 2021-05-25 | $13.84 | $13.94 | $13.62 | $13.64 | $12.34 | 76,891 |
| 2021-05-24 | $13.80 | $13.90 | $13.71 | $13.84 | $12.52 | 76,403 |
| 2021-05-21 | $13.63 | $13.79 | $13.63 | $13.74 | $12.43 | 85,734 |
| 2021-05-20 | $13.52 | $13.70 | $13.42 | $13.68 | $12.37 | 75,553 |
| 2021-05-19 | $13.40 | $13.66 | $13.31 | $13.56 | $12.26 | 119,991 |
| 2021-05-18 | $13.61 | $13.77 | $13.51 | $13.52 | $12.23 | 100,279 |
| 2021-05-17 | $13.48 | $13.80 | $13.41 | $13.70 | $12.33 | 165,374 |
| 2021-05-14 | $13.55 | $13.65 | $13.28 | $13.41 | $12.07 | 156,383 |
| 2021-05-13 | $12.97 | $13.38 | $12.97 | $13.28 | $11.95 | 161,731 |
| 2021-05-12 | $13.18 | $13.24 | $12.50 | $12.98 | $11.68 | 284,210 |
| 2021-05-11 | $13.50 | $13.50 | $12.99 | $13.25 | $11.92 | 358,508 |
| 2021-05-10 | $13.88 | $13.94 | $13.68 | $13.69 | $12.32 | 168,949 |
| 2021-05-07 | $13.74 | $13.92 | $13.74 | $13.81 | $12.43 | 101,113 |
| 2021-05-06 | $13.87 | $13.95 | $13.64 | $13.78 | $12.40 | 205,233 |
| 2021-05-05 | $13.90 | $13.98 | $13.86 | $13.91 | $12.52 | 95,318 |
| 2021-05-04 | $14.04 | $14.13 | $13.81 | $13.88 | $12.49 | 176,597 |
| 2021-05-03 | $14.32 | $14.32 | $14.01 | $14.11 | $12.70 | 168,248 |
| 2021-04-30 | $14.39 | $14.47 | $14.22 | $14.23 | $12.80 | 123,107 |
| 2021-04-29 | $14.37 | $14.48 | $14.20 | $14.41 | $12.97 | 189,212 |
| 2021-04-28 | $14.19 | $14.40 | $14.13 | $14.32 | $12.89 | 166,551 |
| 2021-04-27 | $14.02 | $14.13 | $13.96 | $14.13 | $12.71 | 171,213 |
| 2021-04-26 | $14.06 | $14.06 | $13.92 | $13.98 | $12.58 | 118,236 |
| 2021-04-23 | $14.00 | $14.09 | $13.90 | $14.03 | $12.62 | 114,301 |
| 2021-04-22 | $14.16 | $14.16 | $13.90 | $13.94 | $12.54 | 174,629 |
| 2021-04-21 | $14.22 | $14.26 | $14.02 | $14.18 | $12.70 | 194,901 |
| 2021-04-20 | $14.09 | $14.22 | $13.96 | $14.15 | $12.67 | 233,392 |
| 2021-04-19 | $14.14 | $14.15 | $13.95 | $14.10 | $12.62 | 213,075 |
| 2021-04-16 | $13.92 | $14.14 | $13.82 | $14.07 | $12.60 | 258,663 |
| 2021-04-15 | $13.62 | $13.92 | $13.60 | $13.80 | $12.36 | 201,210 |
| 2021-04-14 | $13.50 | $13.63 | $13.48 | $13.56 | $12.14 | 145,176 |
| 2021-04-13 | $13.50 | $13.52 | $13.33 | $13.50 | $12.09 | 146,677 |
| 2021-04-12 | $13.31 | $13.49 | $13.30 | $13.43 | $12.02 | 177,579 |
| 2021-04-09 | $13.30 | $13.52 | $13.25 | $13.41 | $12.01 | 321,309 |
| 2021-04-08 | $13.16 | $13.27 | $13.11 | $13.22 | $11.84 | 121,947 |
| 2021-04-07 | $13.00 | $13.24 | $12.95 | $13.09 | $11.72 | 233,887 |
| 2021-04-06 | $12.71 | $12.99 | $12.66 | $12.98 | $11.62 | 366,983 |
| 2021-04-05 | $12.50 | $12.67 | $12.46 | $12.65 | $11.33 | 144,679 |
| 2021-04-01 | $12.27 | $12.52 | $12.27 | $12.52 | $11.21 | 107,848 |
| 2021-03-31 | $12.38 | $12.53 | $12.18 | $12.23 | $10.95 | 147,743 |
| 2021-03-30 | $12.45 | $12.51 | $12.32 | $12.37 | $11.08 | 126,698 |
| 2021-03-29 | $12.27 | $12.44 | $12.20 | $12.32 | $11.03 | 145,835 |
| 2021-03-26 | $12.13 | $12.30 | $12.06 | $12.27 | $10.99 | 99,440 |
| 2021-03-25 | $12.00 | $12.14 | $11.75 | $12.11 | $10.84 | 143,393 |
| 2021-03-24 | $12.16 | $12.29 | $12.01 | $12.03 | $10.77 | 113,276 |
| 2021-03-23 | $12.25 | $12.30 | $12.02 | $12.07 | $10.81 | 92,266 |
| 2021-03-22 | $12.22 | $12.37 | $12.12 | $12.22 | $10.94 | 166,395 |
| 2021-03-19 | $12.17 | $12.26 | $11.99 | $12.22 | $10.94 | 268,089 |
| 2021-03-18 | $12.59 | $12.70 | $12.24 | $12.24 | $10.96 | 208,300 |
| 2021-03-17 | $12.48 | $12.71 | $12.45 | $12.54 | $11.23 | 178,121 |
| 2021-03-16 | $12.74 | $12.74 | $12.51 | $12.61 | $11.23 | 207,202 |
| 2021-03-15 | $12.50 | $12.69 | $12.42 | $12.67 | $11.28 | 146,675 |
| 2021-03-12 | $12.38 | $12.58 | $12.35 | $12.42 | $11.06 | 144,737 |
| 2021-03-11 | $12.18 | $12.36 | $12.13 | $12.29 | $10.94 | 143,134 |
| 2021-03-10 | $12.20 | $12.25 | $12.09 | $12.18 | $10.84 | 106,591 |
| 2021-03-09 | $12.09 | $12.25 | $11.97 | $12.14 | $10.81 | 190,574 |
| 2021-03-08 | $11.94 | $12.10 | $11.86 | $12.04 | $10.72 | 194,758 |
| 2021-03-05 | $12.07 | $12.18 | $11.76 | $12.05 | $10.73 | 182,454 |
| 2021-03-04 | $12.15 | $12.21 | $12.00 | $12.06 | $10.74 | 175,806 |
| 2021-03-03 | $12.12 | $12.26 | $12.03 | $12.13 | $10.80 | 148,195 |
| 2021-03-02 | $11.99 | $12.19 | $11.88 | $12.12 | $10.79 | 177,587 |
| 2021-03-01 | $11.91 | $12.17 | $11.88 | $11.99 | $10.68 | 203,032 |
| 2021-02-26 | $11.86 | $11.99 | $11.75 | $11.87 | $10.57 | 125,840 |
| 2021-02-25 | $11.88 | $12.00 | $11.71 | $11.80 | $10.51 | 148,818 |
| 2021-02-24 | $11.74 | $11.99 | $11.73 | $11.97 | $10.66 | 130,178 |
| 2021-02-23 | $11.77 | $11.89 | $11.58 | $11.68 | $10.40 | 155,515 |
| 2021-02-22 | $11.84 | $11.93 | $11.77 | $11.90 | $10.60 | 131,163 |
| 2021-02-19 | $11.90 | $11.92 | $11.76 | $11.88 | $10.58 | 91,845 |
| 2021-02-18 | $11.81 | $11.92 | $11.76 | $11.83 | $10.53 | 136,899 |
| 2021-02-17 | $11.98 | $11.98 | $11.71 | $11.86 | $10.56 | 140,833 |
| 2021-02-16 | $11.96 | $11.99 | $11.75 | $11.90 | $10.60 | 163,637 |
| 2021-02-12 | $11.88 | $11.99 | $11.81 | $11.94 | $10.57 | 127,984 |
| 2021-02-11 | $11.83 | $11.98 | $11.83 | $11.87 | $10.51 | 213,670 |
| 2021-02-10 | $11.65 | $11.78 | $11.56 | $11.78 | $10.43 | 174,349 |
| 2021-02-09 | $11.71 | $11.75 | $11.50 | $11.58 | $10.25 | 184,470 |
| 2021-02-08 | $11.65 | $11.85 | $11.65 | $11.67 | $10.33 | 206,101 |
| 2021-02-05 | $11.67 | $11.74 | $11.52 | $11.65 | $10.31 | 248,248 |
| 2021-02-04 | $11.40 | $11.58 | $11.34 | $11.43 | $10.12 | 343,652 |
| 2021-02-03 | $10.68 | $11.54 | $10.68 | $11.34 | $10.04 | 524,668 |
| 2021-02-02 | $10.51 | $10.69 | $10.44 | $10.58 | $9.36 | 186,760 |
| 2021-02-01 | $10.30 | $10.38 | $10.10 | $10.33 | $9.14 | 211,308 |
| 2021-01-29 | $10.43 | $10.52 | $10.12 | $10.23 | $9.06 | 207,646 |
| 2021-01-28 | $10.43 | $10.64 | $10.33 | $10.42 | $9.22 | 144,986 |
| 2021-01-27 | $10.67 | $10.82 | $10.44 | $10.45 | $9.25 | 179,335 |
| 2021-01-26 | $10.68 | $10.73 | $10.60 | $10.64 | $9.42 | 157,927 |
| 2021-01-25 | $10.82 | $10.90 | $10.52 | $10.63 | $9.41 | 211,342 |
| 2021-01-22 | $10.82 | $10.86 | $10.64 | $10.79 | $9.55 | 139,885 |
| 2021-01-21 | $10.76 | $10.94 | $10.58 | $10.86 | $9.61 | 164,343 |
| 2021-01-20 | $10.70 | $10.83 | $10.68 | $10.81 | $9.51 | 223,757 |
| 2021-01-19 | $10.63 | $10.80 | $10.57 | $10.73 | $9.44 | 249,315 |
| 2021-01-15 | $10.54 | $10.76 | $10.50 | $10.65 | $9.37 | 160,734 |
| 2021-01-14 | $10.45 | $10.67 | $10.42 | $10.59 | $9.31 | 136,996 |
| 2021-01-13 | $10.35 | $10.54 | $10.35 | $10.40 | $9.15 | 139,982 |
| 2021-01-12 | $10.37 | $10.50 | $10.28 | $10.39 | $9.14 | 142,099 |
| 2021-01-11 | $10.48 | $10.55 | $10.35 | $10.37 | $9.12 | 149,320 |
| 2021-01-08 | $10.43 | $10.55 | $10.38 | $10.48 | $9.22 | 114,797 |
| 2021-01-07 | $10.29 | $10.55 | $10.25 | $10.37 | $9.12 | 178,160 |
| 2021-01-06 | $10.19 | $10.37 | $10.18 | $10.21 | $8.98 | 158,972 |
| 2021-01-05 | $10.12 | $10.24 | $10.12 | $10.19 | $8.96 | 144,840 |
| 2021-01-04 | $10.10 | $10.19 | $9.91 | $10.11 | $8.89 | 285,112 |
| 2020-12-31 | $10.06 | $10.18 | $9.96 | $10.09 | $8.87 | 166,650 |
| 2020-12-30 | $10.16 | $10.24 | $9.71 | $10.02 | $8.81 | 284,789 |
| 2020-12-29 | $10.10 | $10.24 | $10.10 | $10.16 | $8.94 | 131,723 |
| 2020-12-28 | $10.11 | $10.25 | $10.06 | $10.10 | $8.88 | 204,807 |
| 2020-12-24 | $10.27 | $10.27 | $10.07 | $10.10 | $8.88 | 90,507 |
| 2020-12-23 | $10.20 | $10.39 | $10.18 | $10.23 | $9.00 | 112,917 |
| 2020-12-22 | $10.54 | $10.65 | $10.13 | $10.16 | $8.94 | 207,203 |
| 2020-12-21 | $10.45 | $10.80 | $10.42 | $10.57 | $9.23 | 296,572 |
| 2020-12-18 | $10.41 | $10.55 | $10.39 | $10.49 | $9.16 | 188,686 |
| 2020-12-17 | $10.41 | $10.55 | $10.35 | $10.41 | $9.09 | 161,063 |
| 2020-12-16 | $10.27 | $10.46 | $10.25 | $10.40 | $9.08 | 201,152 |
| 2020-12-15 | $10.22 | $10.29 | $10.18 | $10.23 | $8.94 | 153,892 |
| 2020-12-14 | $10.18 | $10.34 | $10.11 | $10.11 | $8.83 | 203,766 |
| 2020-12-11 | $10.00 | $10.14 | $9.92 | $10.10 | $8.82 | 164,572 |
| 2020-12-10 | $10.07 | $10.10 | $9.83 | $9.98 | $8.72 | 216,831 |
| 2020-12-09 | $10.25 | $10.33 | $10.00 | $10.10 | $8.82 | 177,261 |
| 2020-12-08 | $10.22 | $10.28 | $10.15 | $10.17 | $8.88 | 107,927 |
| 2020-12-07 | $10.20 | $10.30 | $10.02 | $10.22 | $8.93 | 173,173 |
| 2020-12-04 | $10.21 | $10.41 | $10.21 | $10.28 | $8.98 | 133,208 |
| 2020-12-03 | $10.06 | $10.25 | $10.03 | $10.16 | $8.87 | 225,629 |
| 2020-12-02 | $10.09 | $10.21 | $10.01 | $10.06 | $8.79 | 128,026 |
| 2020-12-01 | $10.00 | $10.15 | $9.95 | $10.07 | $8.80 | 157,357 |
| 2020-11-30 | $10.04 | $10.09 | $9.83 | $9.90 | $8.65 | 200,465 |
| 2020-11-27 | $10.05 | $10.12 | $9.92 | $10.04 | $8.77 | 97,827 |
| 2020-11-25 | $9.82 | $10.12 | $9.81 | $10.02 | $8.75 | 203,587 |
| 2020-11-24 | $9.88 | $9.99 | $9.80 | $9.88 | $8.63 | 165,547 |
| 2020-11-23 | $9.69 | $9.80 | $9.60 | $9.75 | $8.52 | 116,463 |
| 2020-11-20 | $9.72 | $9.77 | $9.60 | $9.62 | $8.40 | 157,550 |
| 2020-11-19 | $9.76 | $9.85 | $9.51 | $9.63 | $8.41 | 168,966 |
| 2020-11-18 | $9.73 | $9.99 | $9.69 | $9.79 | $8.49 | 280,523 |
| 2020-11-17 | $9.61 | $9.70 | $9.51 | $9.66 | $8.38 | 161,939 |
| 2020-11-16 | $9.54 | $9.76 | $9.54 | $9.66 | $8.38 | 251,181 |
| 2020-11-13 | $9.36 | $9.50 | $9.34 | $9.43 | $8.18 | 167,846 |
| 2020-11-12 | $9.37 | $9.37 | $9.20 | $9.30 | $8.06 | 111,142 |
| 2020-11-11 | $9.36 | $9.45 | $9.28 | $9.38 | $8.13 | 128,672 |
| 2020-11-10 | $9.07 | $9.42 | $9.07 | $9.35 | $8.11 | 202,180 |
| 2020-11-09 | $9.10 | $9.34 | $9.01 | $9.02 | $7.82 | 242,543 |
| 2020-11-06 | $8.91 | $8.94 | $8.71 | $8.90 | $7.72 | 177,499 |
| 2020-11-05 | $8.97 | $9.08 | $8.85 | $8.91 | $7.73 | 219,161 |
| 2020-11-04 | $8.80 | $9.03 | $8.68 | $8.99 | $7.80 | 173,561 |
| 2020-11-03 | $8.59 | $8.70 | $8.55 | $8.56 | $7.42 | 109,283 |
| 2020-11-02 | $8.45 | $8.63 | $8.39 | $8.49 | $7.36 | 147,280 |
| 2020-10-30 | $8.24 | $8.44 | $8.24 | $8.33 | $7.22 | 210,294 |
| 2020-10-29 | $8.34 | $8.34 | $8.17 | $8.20 | $7.11 | 207,733 |
| 2020-10-28 | $8.73 | $8.73 | $8.33 | $8.33 | $7.22 | 151,633 |
| 2020-10-27 | $8.83 | $8.89 | $8.62 | $8.65 | $7.50 | 135,865 |
| 2020-10-26 | $8.81 | $8.85 | $8.75 | $8.82 | $7.65 | 121,758 |
| 2020-10-23 | $9.02 | $9.05 | $8.81 | $8.83 | $7.66 | 121,670 |
| 2020-10-22 | $8.90 | $8.93 | $8.83 | $8.92 | $7.74 | 100,036 |
| 2020-10-21 | $8.99 | $9.00 | $8.90 | $8.93 | $7.68 | 113,994 |
| 2020-10-20 | $9.01 | $9.03 | $8.94 | $8.96 | $7.71 | 84,682 |
| 2020-10-19 | $9.05 | $9.05 | $8.90 | $8.94 | $7.69 | 113,513 |
| 2020-10-16 | $9.05 | $9.08 | $8.97 | $9.00 | $7.74 | 91,179 |
| 2020-10-15 | $9.03 | $9.12 | $9.00 | $9.03 | $7.77 | 98,546 |
| 2020-10-14 | $9.06 | $9.18 | $9.02 | $9.05 | $7.79 | 126,713 |
| 2020-10-13 | $9.02 | $9.08 | $9.00 | $9.04 | $7.78 | 106,976 |
| 2020-10-12 | $9.19 | $9.25 | $9.01 | $9.01 | $7.75 | 167,978 |
| 2020-10-09 | $9.21 | $9.25 | $9.11 | $9.17 | $7.89 | 66,231 |
| 2020-10-08 | $9.10 | $9.24 | $9.10 | $9.20 | $7.92 | 89,963 |
| 2020-10-07 | $9.14 | $9.22 | $9.09 | $9.14 | $7.86 | 89,705 |
| 2020-10-06 | $9.14 | $9.18 | $9.06 | $9.07 | $7.80 | 110,143 |
| 2020-10-05 | $9.12 | $9.22 | $9.07 | $9.10 | $7.83 | 145,283 |
| 2020-10-02 | $9.00 | $9.20 | $8.97 | $9.10 | $7.83 | 137,369 |
| 2020-10-01 | $9.15 | $9.21 | $9.09 | $9.10 | $7.83 | 138,202 |
| 2020-09-30 | $9.30 | $9.34 | $9.10 | $9.10 | $7.83 | 174,450 |
| 2020-09-29 | $9.35 | $9.42 | $9.19 | $9.20 | $7.92 | 134,676 |
| 2020-09-28 | $9.13 | $9.45 | $9.11 | $9.37 | $8.06 | 286,933 |
| 2020-09-25 | $8.93 | $9.09 | $8.93 | $9.07 | $7.80 | 100,305 |
| 2020-09-24 | $8.97 | $9.05 | $8.88 | $8.93 | $7.68 | 136,681 |
| 2020-09-23 | $9.18 | $9.24 | $8.94 | $8.97 | $7.72 | 171,274 |
| 2020-09-22 | $9.15 | $9.26 | $9.15 | $9.19 | $7.91 | 134,304 |
| 2020-09-21 | $9.29 | $9.30 | $9.15 | $9.23 | $7.88 | 213,836 |
| 2020-09-18 | $9.31 | $9.43 | $9.25 | $9.29 | $7.93 | 307,413 |
| 2020-09-17 | $9.21 | $9.39 | $9.20 | $9.30 | $7.94 | 129,009 |
| 2020-09-16 | $9.25 | $9.40 | $9.21 | $9.21 | $7.86 | 128,243 |
| 2020-09-15 | $9.33 | $9.46 | $9.22 | $9.23 | $7.88 | 155,464 |
| 2020-09-14 | $9.22 | $9.39 | $9.20 | $9.27 | $7.92 | 102,004 |
| 2020-09-11 | $9.19 | $9.28 | $9.06 | $9.18 | $7.84 | 167,098 |
| 2020-09-10 | $9.36 | $9.44 | $9.13 | $9.19 | $7.85 | 194,537 |
| 2020-09-09 | $9.30 | $9.39 | $9.22 | $9.32 | $7.96 | 145,977 |
| 2020-09-08 | $9.12 | $9.36 | $9.03 | $9.30 | $7.94 | 189,241 |
| 2020-09-04 | $9.29 | $9.36 | $8.96 | $9.23 | $7.88 | 308,425 |
| 2020-09-03 | $9.49 | $9.50 | $9.30 | $9.30 | $7.94 | 207,492 |
| 2020-09-02 | $9.40 | $9.45 | $9.25 | $9.43 | $8.05 | 155,884 |
| 2020-09-01 | $9.43 | $9.46 | $9.26 | $9.41 | $8.04 | 207,114 |
| 2020-08-31 | $9.38 | $9.62 | $9.33 | $9.39 | $8.02 | 287,139 |
| 2020-08-28 | $9.33 | $9.42 | $9.27 | $9.39 | $8.02 | 144,687 |
| 2020-08-27 | $9.26 | $9.49 | $9.25 | $9.31 | $7.95 | 136,227 |
| 2020-08-26 | $9.50 | $9.50 | $9.21 | $9.30 | $7.94 | 266,604 |
| 2020-08-25 | $9.65 | $9.65 | $9.41 | $9.48 | $8.09 | 143,208 |
| 2020-08-24 | $9.49 | $9.62 | $9.41 | $9.62 | $8.21 | 189,146 |
| 2020-08-21 | $9.56 | $9.56 | $9.32 | $9.49 | $8.10 | 180,361 |
| 2020-08-20 | $9.60 | $9.65 | $9.53 | $9.59 | $8.13 | 140,205 |
| 2020-08-19 | $9.59 | $9.66 | $9.55 | $9.59 | $8.13 | 181,390 |
| 2020-08-18 | $9.75 | $9.76 | $9.56 | $9.60 | $8.14 | 159,887 |
| 2020-08-17 | $9.80 | $9.80 | $9.67 | $9.75 | $8.26 | 158,113 |
| 2020-08-14 | $9.64 | $9.83 | $9.64 | $9.77 | $8.28 | 129,225 |
| 2020-08-13 | $9.68 | $9.84 | $9.64 | $9.66 | $8.19 | 179,926 |
| 2020-08-12 | $9.73 | $9.82 | $9.55 | $9.66 | $8.19 | 111,070 |
| 2020-08-11 | $9.73 | $9.86 | $9.60 | $9.60 | $8.14 | 168,466 |
| 2020-08-10 | $9.54 | $9.75 | $9.54 | $9.65 | $8.18 | 212,455 |
| 2020-08-07 | $9.33 | $9.55 | $9.32 | $9.53 | $8.08 | 115,554 |
| 2020-08-06 | $9.31 | $9.49 | $9.31 | $9.35 | $7.93 | 138,055 |
| 2020-08-05 | $9.33 | $9.51 | $9.33 | $9.39 | $7.96 | 188,107 |
| 2020-08-04 | $9.18 | $9.37 | $9.15 | $9.31 | $7.89 | 182,257 |
| 2020-08-03 | $9.21 | $9.40 | $9.12 | $9.24 | $7.83 | 253,301 |
| 2020-07-31 | $9.38 | $9.43 | $9.14 | $9.21 | $7.81 | 268,597 |
| 2020-07-30 | $9.34 | $9.35 | $9.16 | $9.34 | $7.92 | 322,478 |
| 2020-07-29 | $9.61 | $9.63 | $9.15 | $9.41 | $7.98 | 629,811 |
| 2020-07-28 | $9.98 | $10.01 | $9.86 | $9.96 | $8.44 | 141,022 |
| 2020-07-27 | $10.10 | $10.15 | $9.86 | $9.96 | $8.44 | 158,649 |
| 2020-07-24 | $10.14 | $10.20 | $10.09 | $10.10 | $8.56 | 124,264 |
| 2020-07-23 | $10.22 | $10.27 | $9.99 | $10.17 | $8.62 | 135,415 |
| 2020-07-22 | $10.25 | $10.28 | $10.09 | $10.28 | $8.65 | 206,489 |
| 2020-07-21 | $10.07 | $10.29 | $10.06 | $10.17 | $8.56 | 203,618 |
| 2020-07-20 | $10.00 | $10.20 | $9.91 | $10.02 | $8.44 | 214,089 |
| 2020-07-17 | $10.02 | $10.06 | $9.94 | $9.96 | $8.38 | 157,033 |
| 2020-07-16 | $9.85 | $10.06 | $9.72 | $9.94 | $8.37 | 173,696 |
| 2020-07-15 | $9.78 | $9.87 | $9.63 | $9.83 | $8.28 | 335,278 |
| 2020-07-14 | $9.69 | $9.75 | $9.51 | $9.72 | $8.18 | 253,532 |
| 2020-07-13 | $9.76 | $9.83 | $9.52 | $9.66 | $8.13 | 465,860 |
| 2020-07-10 | $9.40 | $9.74 | $9.39 | $9.65 | $8.12 | 189,355 |
| 2020-07-09 | $9.67 | $9.67 | $9.37 | $9.40 | $7.91 | 250,531 |
| 2020-07-08 | $9.64 | $9.84 | $9.56 | $9.71 | $8.17 | 197,228 |
| 2020-07-07 | $9.94 | $9.95 | $9.59 | $9.71 | $8.17 | 262,548 |
| 2020-07-06 | $10.15 | $10.20 | $9.83 | $9.99 | $8.41 | 288,102 |
| 2020-07-02 | $10.35 | $10.35 | $10.01 | $10.07 | $8.48 | 147,363 |
| 2020-07-01 | $10.24 | $10.39 | $10.12 | $10.20 | $8.59 | 211,963 |
| 2020-06-30 | $10.25 | $10.39 | $10.15 | $10.24 | $8.62 | 157,011 |
| 2020-06-29 | $10.14 | $10.25 | $9.97 | $10.20 | $8.59 | 161,016 |
| 2020-06-26 | $10.07 | $10.19 | $9.97 | $10.09 | $8.49 | 152,234 |
| 2020-06-25 | $9.99 | $10.16 | $9.85 | $10.16 | $8.55 | 116,687 |
| 2020-06-24 | $10.28 | $10.29 | $9.77 | $10.00 | $8.42 | 333,260 |
| 2020-06-23 | $10.61 | $10.70 | $10.27 | $10.32 | $8.69 | 322,305 |
| 2020-06-22 | $10.69 | $10.69 | $10.41 | $10.58 | $8.91 | 146,925 |
| 2020-06-19 | $10.85 | $10.91 | $10.61 | $10.71 | $9.02 | 121,583 |
| 2020-06-18 | $10.71 | $10.98 | $10.65 | $10.66 | $8.97 | 181,019 |
| 2020-06-17 | $11.08 | $11.09 | $10.80 | $10.80 | $9.03 | 207,634 |
| 2020-06-16 | $11.15 | $11.18 | $10.87 | $10.97 | $9.17 | 221,548 |
| 2020-06-15 | $10.51 | $11.23 | $10.51 | $10.78 | $9.02 | 296,818 |
| 2020-06-12 | $10.97 | $10.97 | $10.45 | $10.73 | $8.97 | 197,820 |
| 2020-06-11 | $10.05 | $10.53 | $9.92 | $10.22 | $8.55 | 401,623 |
| 2020-06-10 | $11.26 | $11.29 | $10.69 | $10.72 | $8.97 | 385,036 |
| 2020-06-09 | $11.11 | $11.33 | $11.05 | $11.29 | $9.44 | 190,497 |
| 2020-06-08 | $11.13 | $11.37 | $11.13 | $11.30 | $9.45 | 337,624 |
| 2020-06-05 | $11.24 | $11.35 | $10.91 | $11.13 | $9.31 | 500,300 |
| 2020-06-04 | $11.46 | $11.51 | $11.32 | $11.36 | $9.42 | 290,072 |
| 2020-06-03 | $11.38 | $11.51 | $11.31 | $11.41 | $9.47 | 258,194 |
| 2020-06-02 | $11.38 | $11.44 | $11.19 | $11.32 | $9.39 | 249,823 |
| 2020-06-01 | $11.12 | $11.48 | $11.11 | $11.30 | $9.38 | 166,486 |
| 2020-05-29 | $11.06 | $11.27 | $10.94 | $11.09 | $9.20 | 200,388 |
| 2020-05-28 | $11.39 | $11.44 | $10.86 | $11.02 | $9.14 | 266,673 |
| 2020-05-27 | $11.25 | $11.42 | $11.14 | $11.32 | $9.39 | 200,086 |
| 2020-05-26 | $11.00 | $11.24 | $10.98 | $11.03 | $9.15 | 197,186 |
| 2020-05-22 | $10.63 | $10.82 | $10.56 | $10.74 | $8.91 | 152,683 |
| 2020-05-21 | $10.60 | $10.80 | $10.58 | $10.67 | $8.85 | 142,915 |
| 2020-05-20 | $10.23 | $10.68 | $10.23 | $10.58 | $8.78 | 198,776 |
| 2020-05-19 | $10.45 | $10.47 | $10.12 | $10.20 | $8.46 | 311,847 |
| 2020-05-18 | $10.36 | $10.60 | $10.24 | $10.34 | $8.58 | 329,892 |
| 2020-05-15 | $10.22 | $10.49 | $9.95 | $10.29 | $8.48 | 255,255 |
| 2020-05-14 | $9.58 | $10.28 | $9.27 | $10.14 | $8.36 | 344,861 |
| 2020-05-13 | $11.00 | $11.13 | $9.74 | $9.75 | $8.03 | 564,148 |
| 2020-05-12 | $11.04 | $11.24 | $10.85 | $10.94 | $9.02 | 251,377 |
| 2020-05-11 | $11.10 | $11.24 | $10.87 | $11.02 | $9.08 | 210,716 |
| 2020-05-08 | $11.03 | $11.21 | $11.01 | $11.12 | $9.16 | 149,149 |
| 2020-05-07 | $10.93 | $11.21 | $10.79 | $10.93 | $9.01 | 209,497 |
| 2020-05-06 | $10.31 | $10.85 | $10.18 | $10.69 | $8.81 | 205,006 |
| 2020-05-05 | $10.47 | $10.86 | $10.08 | $10.25 | $8.45 | 298,778 |
| 2020-05-04 | $10.59 | $10.60 | $10.12 | $10.35 | $8.53 | 201,777 |
| 2020-05-01 | $10.99 | $10.99 | $10.44 | $10.56 | $8.70 | 188,652 |
| 2020-04-30 | $10.90 | $11.15 | $10.58 | $11.11 | $9.16 | 172,341 |
| 2020-04-29 | $10.91 | $11.15 | $10.81 | $10.87 | $8.96 | 150,159 |
| 2020-04-28 | $10.81 | $11.24 | $10.46 | $10.51 | $8.66 | 222,223 |
| 2020-04-27 | $10.42 | $11.23 | $10.42 | $10.71 | $8.83 | 394,885 |
| 2020-04-24 | $9.64 | $10.24 | $9.61 | $10.20 | $8.41 | 202,042 |
| 2020-04-23 | $9.63 | $9.83 | $9.46 | $9.64 | $7.94 | 187,984 |
| 2020-04-22 | $9.83 | $9.98 | $9.59 | $9.66 | $7.90 | 150,142 |
| 2020-04-21 | $9.58 | $9.98 | $9.46 | $9.69 | $7.93 | 186,779 |
| 2020-04-20 | $9.86 | $10.21 | $9.71 | $9.77 | $7.99 | 212,025 |
| 2020-04-17 | $10.08 | $10.44 | $9.78 | $9.96 | $8.15 | 314,951 |
| 2020-04-16 | $9.74 | $9.92 | $9.37 | $9.58 | $7.84 | 225,032 |
| 2020-04-15 | $9.84 | $10.01 | $9.42 | $9.74 | $7.97 | 250,418 |
| 2020-04-14 | $9.63 | $9.98 | $9.52 | $9.81 | $8.03 | 202,103 |
| 2020-04-13 | $9.50 | $9.62 | $8.93 | $9.46 | $7.74 | 337,890 |
| 2020-04-09 | $9.43 | $10.09 | $9.20 | $9.47 | $7.75 | 450,722 |
| 2020-04-08 | $8.73 | $9.51 | $8.73 | $9.11 | $7.45 | 315,895 |
| 2020-04-07 | $8.17 | $8.89 | $8.17 | $8.71 | $7.13 | 323,855 |
| 2020-04-06 | $7.31 | $7.88 | $7.21 | $7.83 | $6.41 | 560,681 |
| 2020-04-03 | $7.14 | $7.21 | $6.75 | $7.07 | $5.78 | 391,355 |
| 2020-04-02 | $7.29 | $7.47 | $7.03 | $7.20 | $5.89 | 263,628 |
| 2020-04-01 | $7.50 | $7.68 | $7.15 | $7.25 | $5.93 | 485,143 |
| 2020-03-31 | $7.80 | $8.12 | $7.71 | $7.85 | $6.42 | 287,967 |
| 2020-03-30 | $8.45 | $8.45 | $7.56 | $7.65 | $6.26 | 469,293 |
| 2020-03-27 | $8.08 | $9.00 | $8.05 | $8.33 | $6.82 | 492,061 |
| 2020-03-26 | $7.85 | $9.49 | $7.85 | $8.41 | $6.88 | 575,210 |
| 2020-03-25 | $7.28 | $8.93 | $7.26 | $7.70 | $6.30 | 571,925 |
| 2020-03-24 | $7.10 | $7.48 | $7.00 | $7.22 | $5.91 | 325,603 |
| 2020-03-23 | $7.66 | $7.66 | $6.51 | $6.51 | $5.33 | 639,903 |
| 2020-03-20 | $7.97 | $8.34 | $7.62 | $7.72 | $6.32 | 413,667 |
| 2020-03-19 | $7.40 | $8.29 | $6.43 | $7.96 | $6.51 | 612,884 |
| 2020-03-18 | $8.49 | $8.53 | $7.00 | $7.59 | $6.16 | 977,514 |
| 2020-03-17 | $8.71 | $9.23 | $8.50 | $8.50 | $6.89 | 517,976 |
| 2020-03-16 | $8.58 | $9.00 | $8.50 | $8.50 | $6.89 | 373,120 |
| 2020-03-13 | $9.28 | $9.99 | $9.28 | $9.55 | $7.75 | 385,428 |
| 2020-03-12 | $9.16 | $9.16 | $8.38 | $8.91 | $7.23 | 574,939 |
| 2020-03-11 | $10.49 | $10.50 | $9.89 | $9.96 | $8.08 | 417,550 |
| 2020-03-10 | $10.65 | $10.98 | $10.30 | $10.57 | $8.57 | 288,059 |
| 2020-03-09 | $11.18 | $11.25 | $10.38 | $10.49 | $8.51 | 548,627 |
| 2020-03-06 | $11.84 | $12.00 | $11.55 | $11.72 | $9.50 | 313,104 |
| 2020-03-05 | $12.11 | $12.33 | $12.06 | $12.18 | $9.88 | 203,353 |
| 2020-03-04 | $12.30 | $12.47 | $12.09 | $12.42 | $10.07 | 199,238 |
| 2020-03-03 | $12.24 | $12.42 | $11.92 | $12.02 | $9.75 | 288,561 |
| 2020-03-02 | $11.53 | $12.24 | $11.53 | $12.18 | $9.88 | 413,743 |
| 2020-02-28 | $11.75 | $11.75 | $11.01 | $11.45 | $9.29 | 566,718 |
| 2020-02-27 | $12.50 | $12.53 | $11.57 | $11.93 | $9.68 | 493,594 |
| 2020-02-26 | $12.00 | $12.85 | $11.90 | $12.62 | $10.23 | 333,031 |
| 2020-02-25 | $13.21 | $13.25 | $12.31 | $12.38 | $10.04 | 566,598 |
| 2020-02-24 | $13.21 | $13.35 | $13.03 | $13.20 | $10.71 | 208,309 |
| 2020-02-21 | $13.57 | $13.62 | $13.41 | $13.50 | $10.95 | 115,877 |
| 2020-02-20 | $13.52 | $13.64 | $13.50 | $13.64 | $11.06 | 84,983 |
| 2020-02-19 | $13.63 | $13.66 | $13.50 | $13.53 | $10.97 | 75,877 |
| 2020-02-18 | $13.62 | $13.69 | $13.60 | $13.63 | $11.05 | 92,313 |
| 2020-02-14 | $13.64 | $13.68 | $13.60 | $13.68 | $11.04 | 110,367 |
| 2020-02-13 | $13.58 | $13.65 | $13.51 | $13.65 | $11.01 | 129,009 |
| 2020-02-12 | $13.58 | $13.67 | $13.53 | $13.60 | $10.97 | 89,479 |
| 2020-02-11 | $13.65 | $13.69 | $13.55 | $13.57 | $10.95 | 118,119 |
| 2020-02-10 | $13.61 | $13.66 | $13.54 | $13.65 | $11.01 | 88,064 |
| 2020-02-07 | $13.52 | $13.72 | $13.50 | $13.64 | $11.01 | 107,293 |
| 2020-02-06 | $13.41 | $13.71 | $13.41 | $13.55 | $10.93 | 198,590 |
| 2020-02-05 | $13.45 | $13.94 | $13.45 | $13.82 | $11.15 | 286,780 |
| 2020-02-04 | $13.29 | $13.38 | $13.22 | $13.30 | $10.73 | 121,433 |
| 2020-02-03 | $13.15 | $13.38 | $13.15 | $13.22 | $10.67 | 115,931 |
| 2020-01-31 | $13.31 | $13.37 | $13.13 | $13.15 | $10.61 | 112,679 |
| 2020-01-30 | $13.39 | $13.43 | $13.11 | $13.30 | $10.73 | 160,196 |
| 2020-01-29 | $13.39 | $13.50 | $13.33 | $13.38 | $10.80 | 103,938 |
| 2020-01-28 | $13.32 | $13.45 | $13.31 | $13.44 | $10.84 | 114,729 |
| 2020-01-27 | $13.37 | $13.41 | $13.20 | $13.32 | $10.75 | 140,351 |
| 2020-01-24 | $13.77 | $13.80 | $13.43 | $13.48 | $10.88 | 166,873 |
| 2020-01-23 | $13.88 | $13.88 | $13.67 | $13.72 | $11.07 | 189,799 |
| 2020-01-22 | $13.90 | $13.99 | $13.81 | $13.92 | $11.17 | 196,947 |
| 2020-01-21 | $13.87 | $13.93 | $13.82 | $13.90 | $11.16 | 184,341 |
| 2020-01-17 | $13.78 | $13.92 | $13.75 | $13.80 | $11.08 | 211,680 |
| 2020-01-16 | $13.68 | $13.85 | $13.66 | $13.77 | $11.05 | 250,872 |
| 2020-01-15 | $13.35 | $13.65 | $13.35 | $13.60 | $10.92 | 185,327 |
| 2020-01-14 | $13.26 | $13.43 | $13.26 | $13.30 | $10.68 | 125,293 |
| 2020-01-13 | $13.25 | $13.39 | $13.22 | $13.26 | $10.64 | 132,180 |
| 2020-01-10 | $13.30 | $13.41 | $13.26 | $13.26 | $10.64 | 100,535 |
| 2020-01-09 | $13.28 | $13.57 | $13.25 | $13.29 | $10.67 | 197,262 |
| 2020-01-08 | $13.05 | $13.44 | $13.03 | $13.22 | $10.61 | 278,998 |
| 2020-01-07 | $13.05 | $13.12 | $13.01 | $13.03 | $10.46 | 219,779 |
| 2020-01-06 | $13.06 | $13.15 | $13.01 | $13.07 | $10.49 | 233,824 |
| 2020-01-03 | $13.09 | $13.21 | $13.00 | $13.15 | $10.56 | 189,033 |
| 2020-01-02 | $13.33 | $13.33 | $13.00 | $13.20 | $10.60 | 327,484 |
| 2019-12-31 | $13.39 | $13.39 | $13.20 | $13.25 | $10.64 | 206,918 |
| 2019-12-30 | $13.54 | $13.56 | $13.33 | $13.33 | $10.70 | 281,099 |
| 2019-12-27 | $13.40 | $13.65 | $13.33 | $13.54 | $10.87 | 284,758 |
| 2019-12-26 | $13.74 | $13.75 | $13.39 | $13.63 | $10.94 | 432,129 |
| 2019-12-24 | $14.10 | $14.12 | $13.19 | $13.72 | $11.01 | 632,984 |
| 2019-12-23 | $14.72 | $14.78 | $13.89 | $14.09 | $11.31 | 663,983 |
| 2019-12-20 | $14.82 | $14.84 | $14.40 | $14.84 | $11.91 | 443,085 |
| 2019-12-19 | $14.81 | $15.10 | $14.64 | $14.82 | $11.90 | 182,040 |
| 2019-12-18 | $15.21 | $15.34 | $14.89 | $14.90 | $11.96 | 195,589 |
| 2019-12-17 | $14.89 | $15.29 | $14.89 | $15.25 | $12.19 | 308,870 |
| 2019-12-16 | $14.76 | $15.02 | $14.76 | $14.84 | $11.86 | 185,856 |
| 2019-12-13 | $14.72 | $14.83 | $14.63 | $14.76 | $11.79 | 176,136 |
| 2019-12-12 | $14.68 | $14.79 | $14.60 | $14.69 | $11.74 | 108,970 |
| 2019-12-11 | $14.65 | $14.75 | $14.61 | $14.64 | $11.70 | 93,560 |
| 2019-12-10 | $14.64 | $14.69 | $14.56 | $14.69 | $11.74 | 111,712 |
| 2019-12-09 | $14.61 | $14.70 | $14.46 | $14.69 | $11.74 | 134,982 |
| 2019-12-06 | $14.79 | $14.79 | $14.61 | $14.64 | $11.70 | 160,972 |
| 2019-12-05 | $14.70 | $14.83 | $14.61 | $14.61 | $11.68 | 115,001 |
| 2019-12-04 | $14.20 | $14.70 | $14.20 | $14.69 | $11.74 | 178,074 |
| 2019-12-03 | $14.33 | $14.45 | $14.17 | $14.21 | $11.36 | 273,362 |
| 2019-12-02 | $14.79 | $14.84 | $14.47 | $14.50 | $11.59 | 269,604 |
| 2019-11-29 | $14.65 | $14.84 | $14.60 | $14.82 | $11.77 | 148,176 |
| 2019-11-27 | $14.43 | $14.59 | $14.36 | $14.59 | $11.59 | 144,696 |
| 2019-11-26 | $14.19 | $14.43 | $14.16 | $14.33 | $11.38 | 155,171 |
| 2019-11-25 | $14.10 | $14.20 | $14.07 | $14.09 | $11.19 | 149,482 |
| 2019-11-22 | $14.01 | $14.07 | $13.93 | $14.04 | $11.15 | 141,511 |
| 2019-11-21 | $14.01 | $14.06 | $13.86 | $13.98 | $11.10 | 73,499 |
| 2019-11-20 | $13.91 | $14.09 | $13.89 | $14.02 | $11.13 | 109,307 |
| 2019-11-19 | $13.89 | $13.98 | $13.87 | $13.95 | $11.08 | 102,313 |
| 2019-11-18 | $13.89 | $14.00 | $13.79 | $13.87 | $11.02 | 150,373 |
| 2019-11-15 | $13.87 | $14.07 | $13.87 | $14.05 | $11.10 | 191,023 |
| 2019-11-14 | $13.98 | $14.00 | $13.81 | $13.87 | $10.96 | 152,703 |
| 2019-11-13 | $13.93 | $13.97 | $13.79 | $13.94 | $11.02 | 157,577 |
| 2019-11-12 | $13.74 | $13.99 | $13.70 | $13.93 | $11.01 | 203,439 |
| 2019-11-11 | $13.58 | $13.82 | $13.58 | $13.66 | $10.80 | 158,859 |
| 2019-11-08 | $13.33 | $13.69 | $13.28 | $13.58 | $10.73 | 265,665 |
| 2019-11-07 | $13.54 | $13.59 | $13.23 | $13.29 | $10.50 | 199,641 |
| 2019-11-06 | $13.30 | $13.65 | $13.29 | $13.49 | $10.66 | 246,644 |
| 2019-11-05 | $12.99 | $13.30 | $12.95 | $13.26 | $10.48 | 235,032 |
| 2019-11-04 | $12.93 | $13.03 | $12.90 | $12.95 | $10.23 | 161,746 |
| 2019-11-01 | $12.93 | $13.02 | $12.92 | $12.94 | $10.23 | 117,149 |
| 2019-10-31 | $12.87 | $12.95 | $12.84 | $12.91 | $10.20 | 122,114 |
| 2019-10-30 | $12.80 | $12.85 | $12.71 | $12.82 | $10.13 | 121,997 |
| 2019-10-29 | $12.68 | $12.83 | $12.68 | $12.78 | $10.10 | 129,923 |
| 2019-10-28 | $12.72 | $12.79 | $12.69 | $12.71 | $10.04 | 103,828 |
| 2019-10-25 | $12.70 | $12.77 | $12.68 | $12.72 | $10.05 | 91,130 |
| 2019-10-24 | $12.75 | $12.75 | $12.65 | $12.69 | $10.03 | 62,168 |
| 2019-10-23 | $12.65 | $12.72 | $12.63 | $12.71 | $10.04 | 50,380 |
| 2019-10-22 | $12.60 | $12.73 | $12.56 | $12.67 | $10.01 | 80,601 |
| 2019-10-21 | $12.69 | $12.78 | $12.57 | $12.61 | $9.97 | 153,287 |
| 2019-10-18 | $12.56 | $12.68 | $12.52 | $12.67 | $9.96 | 147,752 |
| 2019-10-17 | $12.54 | $12.54 | $12.46 | $12.54 | $9.86 | 79,228 |
| 2019-10-16 | $12.44 | $12.53 | $12.44 | $12.50 | $9.83 | 134,805 |
| 2019-10-15 | $12.42 | $12.52 | $12.38 | $12.46 | $9.79 | 120,168 |
| 2019-10-14 | $12.42 | $12.42 | $12.35 | $12.40 | $9.75 | 100,385 |
| 2019-10-11 | $12.40 | $12.46 | $12.39 | $12.41 | $9.76 | 114,407 |
| 2019-10-10 | $12.35 | $12.39 | $12.29 | $12.35 | $9.71 | 96,403 |
| 2019-10-09 | $12.29 | $12.34 | $12.20 | $12.31 | $9.68 | 62,229 |
| 2019-10-08 | $12.22 | $12.28 | $12.17 | $12.25 | $9.63 | 76,609 |
| 2019-10-07 | $12.15 | $12.28 | $12.07 | $12.25 | $9.63 | 114,597 |
| 2019-10-04 | $11.92 | $12.16 | $11.92 | $12.11 | $9.52 | 97,646 |
| 2019-10-03 | $12.05 | $12.13 | $11.85 | $11.96 | $9.40 | 114,850 |
| 2019-10-02 | $12.26 | $12.33 | $11.85 | $12.04 | $9.46 | 169,038 |
| 2019-10-01 | $12.34 | $12.44 | $12.24 | $12.24 | $9.62 | 134,537 |
| 2019-09-30 | $12.51 | $12.54 | $12.33 | $12.34 | $9.70 | 107,152 |
| 2019-09-27 | $12.50 | $12.53 | $12.39 | $12.49 | $9.82 | 296,966 |
| 2019-09-26 | $12.36 | $12.50 | $12.35 | $12.48 | $9.81 | 100,595 |
| 2019-09-25 | $12.35 | $12.44 | $12.33 | $12.38 | $9.73 | 92,673 |
| 2019-09-24 | $12.41 | $12.44 | $12.33 | $12.35 | $9.71 | 63,562 |
| 2019-09-23 | $12.38 | $12.46 | $12.31 | $12.46 | $9.79 | 112,573 |
| 2019-09-20 | $12.41 | $12.49 | $12.37 | $12.46 | $9.79 | 112,527 |
| 2019-09-19 | $12.35 | $12.45 | $12.32 | $12.39 | $9.74 | 108,300 |
| 2019-09-18 | $12.37 | $12.40 | $12.26 | $12.37 | $9.72 | 76,596 |
| 2019-09-17 | $12.34 | $12.42 | $12.26 | $12.37 | $9.72 | 69,554 |
| 2019-09-16 | $12.42 | $12.44 | $12.30 | $12.42 | $9.76 | 148,268 |
| 2019-09-13 | $12.39 | $12.48 | $12.36 | $12.46 | $9.74 | 87,180 |
| 2019-09-12 | $12.46 | $12.46 | $12.22 | $12.34 | $9.65 | 174,356 |
| 2019-09-11 | $12.18 | $12.50 | $12.13 | $12.35 | $9.66 | 164,386 |
| 2019-09-10 | $12.03 | $12.17 | $12.03 | $12.12 | $9.48 | 121,341 |
| 2019-09-09 | $11.83 | $12.05 | $11.82 | $12.01 | $9.39 | 185,482 |
| 2019-09-06 | $11.78 | $11.82 | $11.71 | $11.79 | $9.22 | 80,171 |
| 2019-09-05 | $11.60 | $11.80 | $11.60 | $11.74 | $9.18 | 133,306 |
| 2019-09-04 | $11.59 | $11.67 | $11.59 | $11.60 | $9.07 | 68,573 |
| 2019-09-03 | $11.63 | $11.66 | $11.55 | $11.55 | $9.03 | 99,302 |
| 2019-08-30 | $11.58 | $11.68 | $11.55 | $11.67 | $9.10 | 121,789 |
| 2019-08-29 | $11.51 | $11.58 | $11.51 | $11.52 | $8.98 | 75,375 |
| 2019-08-28 | $11.45 | $11.57 | $11.44 | $11.50 | $8.97 | 79,035 |
| 2019-08-27 | $11.53 | $11.53 | $11.43 | $11.47 | $8.94 | 89,292 |
| 2019-08-26 | $11.45 | $11.56 | $11.45 | $11.53 | $8.99 | 70,564 |
| 2019-08-23 | $11.58 | $11.59 | $11.41 | $11.46 | $8.94 | 98,314 |
| 2019-08-22 | $11.64 | $11.64 | $11.53 | $11.57 | $9.02 | 87,318 |
| 2019-08-21 | $11.65 | $11.65 | $11.50 | $11.53 | $8.99 | 141,399 |
| 2019-08-20 | $11.52 | $11.63 | $11.47 | $11.63 | $9.07 | 83,316 |
| 2019-08-19 | $11.53 | $11.59 | $11.43 | $11.47 | $8.94 | 182,236 |
| 2019-08-16 | $11.46 | $11.57 | $11.36 | $11.52 | $8.93 | 101,944 |
| 2019-08-15 | $11.37 | $11.50 | $11.28 | $11.32 | $8.77 | 166,450 |
| 2019-08-14 | $11.46 | $11.48 | $11.32 | $11.38 | $8.82 | 128,850 |
| 2019-08-13 | $11.50 | $11.65 | $11.40 | $11.52 | $8.93 | 74,242 |
| 2019-08-12 | $11.48 | $11.55 | $11.37 | $11.52 | $8.93 | 122,287 |
| 2019-08-09 | $11.57 | $11.59 | $11.46 | $11.52 | $8.93 | 58,846 |
| 2019-08-08 | $11.45 | $11.58 | $11.37 | $11.57 | $8.97 | 92,450 |
| 2019-08-07 | $11.40 | $11.47 | $11.23 | $11.43 | $8.86 | 110,045 |
| 2019-08-06 | $11.25 | $11.44 | $11.25 | $11.43 | $8.86 | 139,292 |
| 2019-08-05 | $11.27 | $11.29 | $11.12 | $11.25 | $8.72 | 176,272 |
| 2019-08-02 | $11.37 | $11.39 | $11.20 | $11.28 | $8.74 | 101,946 |
| 2019-08-01 | $11.55 | $11.61 | $11.24 | $11.35 | $8.80 | 163,118 |
| 2019-07-31 | $11.31 | $11.39 | $11.17 | $11.33 | $8.78 | 110,287 |
| 2019-07-30 | $11.21 | $11.34 | $11.20 | $11.28 | $8.74 | 67,826 |
| 2019-07-29 | $11.28 | $11.34 | $11.19 | $11.19 | $8.67 | 94,069 |
| 2019-07-26 | $11.25 | $11.31 | $11.24 | $11.29 | $8.75 | 67,968 |
| 2019-07-25 | $11.33 | $11.36 | $11.25 | $11.27 | $8.74 | 73,076 |
| 2019-07-24 | $11.19 | $11.35 | $11.19 | $11.33 | $8.78 | 83,579 |
| 2019-07-23 | $11.23 | $11.26 | $11.16 | $11.23 | $8.71 | 90,461 |
| 2019-07-22 | $11.18 | $11.20 | $11.07 | $11.18 | $8.67 | 142,820 |
| 2019-07-19 | $11.25 | $11.30 | $11.12 | $11.16 | $8.65 | 141,135 |
| 2019-07-18 | $11.25 | $11.29 | $11.18 | $11.25 | $8.67 | 123,018 |
| 2019-07-17 | $11.39 | $11.44 | $11.25 | $11.27 | $8.68 | 188,434 |
| 2019-07-16 | $11.42 | $11.48 | $11.39 | $11.44 | $8.81 | 86,802 |
| 2019-07-15 | $11.37 | $11.45 | $11.35 | $11.39 | $8.78 | 87,525 |
| 2019-07-12 | $11.25 | $11.40 | $11.25 | $11.34 | $8.74 | 82,233 |
| 2019-07-11 | $11.28 | $11.32 | $11.25 | $11.25 | $8.67 | 104,193 |
| 2019-07-10 | $11.28 | $11.32 | $11.23 | $11.27 | $8.68 | 133,152 |
| 2019-07-09 | $11.28 | $11.32 | $11.26 | $11.27 | $8.68 | 76,968 |
| 2019-07-08 | $11.20 | $11.31 | $11.20 | $11.31 | $8.71 | 129,209 |
| 2019-07-05 | $11.32 | $11.38 | $11.20 | $11.24 | $8.66 | 141,036 |
| 2019-07-03 | $11.32 | $11.37 | $11.31 | $11.31 | $8.71 | 43,810 |
| 2019-07-02 | $11.37 | $11.38 | $11.22 | $11.25 | $8.67 | 125,603 |
| 2019-07-01 | $11.29 | $11.40 | $11.25 | $11.33 | $8.73 | 159,328 |
| 2019-06-28 | $11.17 | $11.40 | $11.15 | $11.23 | $8.65 | 180,738 |
| 2019-06-27 | $11.13 | $11.22 | $11.10 | $11.16 | $8.60 | 126,135 |
| 2019-06-26 | $11.25 | $11.34 | $11.12 | $11.13 | $8.58 | 95,810 |
| 2019-06-25 | $11.41 | $11.42 | $11.25 | $11.26 | $8.68 | 71,010 |
| 2019-06-24 | $11.32 | $11.47 | $11.30 | $11.39 | $8.78 | 79,056 |
| 2019-06-21 | $11.48 | $11.48 | $11.31 | $11.34 | $8.74 | 230,752 |
| 2019-06-20 | $11.73 | $11.73 | $11.40 | $11.48 | $8.85 | 150,648 |
| 2019-06-19 | $11.73 | $11.85 | $11.64 | $11.65 | $8.98 | 113,696 |
| 2019-06-18 | $11.70 | $11.85 | $11.65 | $11.66 | $8.98 | 122,331 |
| 2019-06-17 | $11.75 | $11.88 | $11.70 | $11.75 | $9.00 | 161,153 |
| 2019-06-14 | $11.71 | $11.83 | $11.68 | $11.70 | $8.96 | 157,665 |
| 2019-06-13 | $11.70 | $11.74 | $11.55 | $11.67 | $8.94 | 144,809 |
| 2019-06-12 | $11.51 | $11.75 | $11.50 | $11.68 | $8.95 | 147,227 |
| 2019-06-11 | $11.49 | $11.57 | $11.40 | $11.50 | $8.81 | 143,564 |
| 2019-06-10 | $11.25 | $11.44 | $11.22 | $11.38 | $8.72 | 116,721 |
| 2019-06-07 | $11.25 | $11.35 | $11.19 | $11.23 | $8.60 | 137,035 |
| 2019-06-06 | $11.01 | $11.21 | $11.01 | $11.19 | $8.57 | 103,656 |
| 2019-06-05 | $11.11 | $11.11 | $10.97 | $11.01 | $8.43 | 146,723 |
| 2019-06-04 | $11.36 | $11.36 | $11.04 | $11.05 | $8.46 | 248,250 |
| 2019-06-03 | $11.15 | $11.34 | $11.15 | $11.31 | $8.66 | 206,603 |
| 2019-05-31 | $11.50 | $11.53 | $11.12 | $11.13 | $8.53 | 248,271 |
| 2019-05-30 | $11.53 | $11.59 | $11.43 | $11.51 | $8.82 | 123,095 |
| 2019-05-29 | $11.50 | $11.59 | $11.44 | $11.50 | $8.81 | 129,361 |
| 2019-05-28 | $11.71 | $11.71 | $11.52 | $11.52 | $8.82 | 147,825 |
| 2019-05-24 | $11.66 | $11.70 | $11.56 | $11.67 | $8.94 | 84,115 |
| 2019-05-23 | $11.56 | $11.63 | $11.53 | $11.62 | $8.90 | 91,539 |
| 2019-05-22 | $11.51 | $11.66 | $11.51 | $11.61 | $8.89 | 74,191 |
| 2019-05-21 | $11.84 | $11.84 | $11.53 | $11.55 | $8.85 | 167,044 |
| 2019-05-20 | $11.60 | $11.93 | $11.60 | $11.89 | $9.05 | 171,934 |
| 2019-05-17 | $11.64 | $11.77 | $11.61 | $11.63 | $8.86 | 115,523 |
| 2019-05-16 | $11.58 | $11.77 | $11.51 | $11.74 | $8.94 | 153,667 |
| 2019-05-15 | $11.90 | $11.95 | $11.46 | $11.58 | $8.82 | 498,191 |
| 2019-05-14 | $12.04 | $12.25 | $11.94 | $11.96 | $9.11 | 178,444 |
| 2019-05-13 | $12.17 | $12.27 | $11.93 | $12.04 | $9.17 | 188,094 |
| 2019-05-10 | $12.21 | $12.29 | $12.20 | $12.25 | $9.33 | 98,072 |
| 2019-05-09 | $12.32 | $12.34 | $12.15 | $12.21 | $9.30 | 105,449 |
| 2019-05-08 | $12.33 | $12.44 | $12.30 | $12.32 | $9.38 | 65,054 |
| 2019-05-07 | $12.43 | $12.49 | $12.27 | $12.34 | $9.40 | 121,879 |
| 2019-05-06 | $12.37 | $12.54 | $12.35 | $12.45 | $9.48 | 81,180 |
| 2019-05-03 | $12.37 | $12.54 | $12.37 | $12.45 | $9.48 | 128,095 |
| 2019-05-02 | $12.43 | $12.49 | $12.32 | $12.38 | $9.43 | 72,871 |
| 2019-05-01 | $12.57 | $12.57 | $12.41 | $12.42 | $9.46 | 109,957 |
| 2019-04-30 | $12.56 | $12.56 | $12.36 | $12.52 | $9.53 | 105,166 |
| 2019-04-29 | $12.50 | $12.57 | $12.47 | $12.53 | $9.54 | 81,997 |
| 2019-04-26 | $12.31 | $12.49 | $12.31 | $12.48 | $9.50 | 104,903 |
| 2019-04-25 | $12.36 | $12.41 | $12.13 | $12.32 | $9.38 | 147,516 |
| 2019-04-24 | $12.37 | $12.47 | $12.37 | $12.37 | $9.42 | 86,074 |
| 2019-04-23 | $12.36 | $12.49 | $12.35 | $12.37 | $9.42 | 100,469 |
| 2019-04-22 | $12.30 | $12.45 | $12.30 | $12.39 | $9.44 | 135,581 |
| 2019-04-18 | $12.50 | $12.59 | $12.31 | $12.31 | $9.37 | 175,062 |
| 2019-04-17 | $12.67 | $12.70 | $12.52 | $12.58 | $9.53 | 116,443 |
| 2019-04-16 | $12.50 | $12.70 | $12.48 | $12.64 | $9.57 | 179,609 |
| 2019-04-15 | $12.42 | $12.50 | $12.39 | $12.50 | $9.47 | 107,100 |
| 2019-04-12 | $12.54 | $12.54 | $12.30 | $12.37 | $9.37 | 168,318 |
| 2019-04-11 | $12.33 | $12.53 | $12.32 | $12.52 | $9.48 | 211,020 |
| 2019-04-10 | $12.12 | $12.30 | $12.12 | $12.29 | $9.31 | 145,247 |
| 2019-04-09 | $12.11 | $12.18 | $12.10 | $12.11 | $9.17 | 114,987 |
| 2019-04-08 | $12.07 | $12.13 | $12.02 | $12.11 | $9.17 | 130,365 |
| 2019-04-05 | $12.01 | $12.09 | $11.99 | $12.09 | $9.16 | 82,020 |
| 2019-04-04 | $12.00 | $12.06 | $11.97 | $12.00 | $9.09 | 109,359 |
| 2019-04-03 | $12.00 | $12.02 | $11.91 | $12.02 | $9.10 | 132,521 |
| 2019-04-02 | $11.81 | $12.00 | $11.77 | $11.99 | $9.08 | 160,932 |
| 2019-04-01 | $11.72 | $11.83 | $11.67 | $11.80 | $8.94 | 223,743 |
| 2019-03-29 | $11.70 | $11.75 | $11.59 | $11.60 | $8.79 | 141,550 |
| 2019-03-28 | $11.76 | $11.81 | $11.60 | $11.70 | $8.86 | 249,032 |
| 2019-03-27 | $11.59 | $11.76 | $11.59 | $11.72 | $8.88 | 119,725 |
| 2019-03-26 | $11.58 | $11.71 | $11.57 | $11.58 | $8.77 | 97,579 |
| 2019-03-25 | $11.61 | $11.64 | $11.49 | $11.54 | $8.74 | 122,943 |
| 2019-03-22 | $11.69 | $11.76 | $11.58 | $11.60 | $8.79 | 111,822 |
| 2019-03-21 | $11.65 | $11.79 | $11.65 | $11.69 | $8.85 | 76,596 |
| 2019-03-20 | $11.78 | $11.80 | $11.65 | $11.67 | $8.84 | 101,216 |
| 2019-03-19 | $11.94 | $11.95 | $11.73 | $11.75 | $8.90 | 144,117 |
| 2019-03-18 | $11.86 | $11.95 | $11.82 | $11.95 | $9.00 | 160,332 |
| 2019-03-15 | $11.75 | $11.84 | $11.75 | $11.84 | $8.92 | 227,215 |
| 2019-03-14 | $11.75 | $11.78 | $11.73 | $11.76 | $8.86 | 101,569 |
| 2019-03-13 | $11.60 | $11.76 | $11.60 | $11.73 | $8.83 | 90,931 |
| 2019-03-12 | $11.78 | $11.78 | $11.55 | $11.59 | $8.73 | 84,832 |
| 2019-03-11 | $11.51 | $11.81 | $11.51 | $11.75 | $8.85 | 145,541 |
| 2019-03-08 | $11.36 | $11.53 | $11.36 | $11.45 | $8.62 | 53,493 |
| 2019-03-07 | $11.44 | $11.48 | $11.34 | $11.41 | $8.59 | 82,230 |
| 2019-03-06 | $11.45 | $11.50 | $11.40 | $11.43 | $8.61 | 72,495 |
| 2019-03-05 | $11.69 | $11.69 | $11.40 | $11.50 | $8.66 | 150,813 |
| 2019-03-04 | $11.76 | $11.78 | $11.57 | $11.68 | $8.79 | 129,471 |
| 2019-03-01 | $11.76 | $11.80 | $11.55 | $11.71 | $8.82 | 221,244 |
| 2019-02-28 | $11.86 | $11.87 | $11.68 | $11.69 | $8.80 | 199,221 |
| 2019-02-27 | $11.96 | $11.96 | $11.81 | $11.84 | $8.92 | 79,670 |
| 2019-02-26 | $12.05 | $12.05 | $11.85 | $11.96 | $9.01 | 147,528 |
| 2019-02-25 | $12.04 | $12.05 | $11.81 | $12.05 | $9.07 | 197,977 |
| 2019-02-22 | $11.95 | $12.05 | $11.88 | $12.05 | $9.07 | 311,151 |
| 2019-02-21 | $11.83 | $12.00 | $11.79 | $11.98 | $9.02 | 147,911 |
| 2019-02-20 | $11.84 | $11.95 | $11.71 | $11.79 | $8.88 | 201,974 |
| 2019-02-19 | $12.00 | $12.02 | $11.80 | $11.84 | $8.92 | 240,762 |
| 2019-02-15 | $11.98 | $12.07 | $11.93 | $12.05 | $9.02 | 162,206 |
| 2019-02-14 | $11.87 | $12.02 | $11.82 | $11.97 | $8.96 | 111,855 |
| 2019-02-13 | $11.96 | $12.00 | $11.86 | $11.92 | $8.92 | 108,704 |
| 2019-02-12 | $12.04 | $12.05 | $11.84 | $11.96 | $8.95 | 260,400 |
| 2019-02-11 | $11.75 | $12.03 | $11.63 | $12.01 | $8.99 | 238,373 |
| 2019-02-08 | $11.62 | $11.74 | $11.53 | $11.73 | $8.78 | 127,951 |
| 2019-02-07 | $11.54 | $11.65 | $11.48 | $11.63 | $8.71 | 177,975 |
| 2019-02-06 | $11.05 | $11.72 | $11.00 | $11.55 | $8.65 | 342,864 |
| 2019-02-05 | $10.96 | $11.00 | $10.90 | $11.00 | $8.24 | 73,148 |
| 2019-02-04 | $10.95 | $10.97 | $10.87 | $10.90 | $8.16 | 98,469 |
| 2019-02-01 | $10.99 | $11.00 | $10.91 | $10.96 | $8.21 | 137,150 |
| 2019-01-31 | $10.79 | $10.99 | $10.78 | $10.97 | $8.21 | 205,152 |
| 2019-01-30 | $10.63 | $10.84 | $10.55 | $10.82 | $8.10 | 146,444 |
| 2019-01-29 | $10.60 | $10.64 | $10.58 | $10.61 | $7.94 | 102,360 |
| 2019-01-28 | $10.58 | $10.64 | $10.55 | $10.59 | $7.93 | 72,140 |
| 2019-01-25 | $10.63 | $10.66 | $10.57 | $10.61 | $7.94 | 79,368 |
| 2019-01-24 | $10.45 | $10.65 | $10.35 | $10.60 | $7.94 | 81,666 |
| 2019-01-23 | $10.35 | $10.51 | $10.35 | $10.48 | $7.85 | 128,512 |
| 2019-01-22 | $10.60 | $10.64 | $10.28 | $10.31 | $7.72 | 179,300 |
| 2019-01-18 | $10.64 | $10.69 | $10.56 | $10.59 | $7.93 | 81,359 |
| 2019-01-17 | $10.71 | $10.74 | $10.49 | $10.56 | $7.91 | 140,753 |
| 2019-01-16 | $10.54 | $10.80 | $10.52 | $10.79 | $8.03 | 174,065 |
| 2019-01-15 | $10.50 | $10.54 | $10.42 | $10.54 | $7.84 | 96,810 |
| 2019-01-14 | $10.32 | $10.50 | $10.32 | $10.49 | $7.80 | 171,607 |
| 2019-01-11 | $10.32 | $10.36 | $10.28 | $10.36 | $7.71 | 75,644 |
| 2019-01-10 | $10.15 | $10.33 | $10.10 | $10.32 | $7.68 | 147,281 |
| 2019-01-09 | $10.04 | $10.18 | $10.01 | $10.15 | $7.55 | 195,678 |
| 2019-01-08 | $9.91 | $10.03 | $9.89 | $10.02 | $7.45 | 93,252 |
| 2019-01-07 | $9.67 | $9.94 | $9.63 | $9.86 | $7.33 | 128,053 |
| 2019-01-04 | $9.42 | $9.65 | $9.42 | $9.64 | $7.17 | 91,447 |
| 2019-01-03 | $9.44 | $9.50 | $9.38 | $9.40 | $6.99 | 82,412 |
| 2019-01-02 | $9.25 | $9.51 | $9.23 | $9.41 | $7.00 | 113,367 |
| 2018-12-31 | $9.40 | $9.41 | $9.19 | $9.32 | $6.93 | 342,379 |
| 2018-12-28 | $9.38 | $9.41 | $9.24 | $9.30 | $6.92 | 173,981 |
| 2018-12-27 | $9.12 | $9.32 | $9.02 | $9.31 | $6.93 | 146,134 |
| 2018-12-26 | $8.87 | $9.18 | $8.87 | $9.16 | $6.81 | 205,837 |
| 2018-12-24 | $8.77 | $8.92 | $8.70 | $8.85 | $6.58 | 156,283 |
| 2018-12-21 | $8.91 | $9.16 | $8.77 | $8.79 | $6.54 | 262,881 |
| 2018-12-20 | $9.19 | $9.20 | $8.70 | $8.86 | $6.59 | 439,120 |
| 2018-12-19 | $9.35 | $9.41 | $9.20 | $9.22 | $6.86 | 195,811 |
| 2018-12-18 | $9.42 | $9.64 | $9.35 | $9.37 | $6.92 | 117,464 |
| 2018-12-17 | $10.00 | $10.00 | $9.34 | $9.39 | $6.93 | 336,650 |
| 2018-12-14 | $9.87 | $10.02 | $9.86 | $9.93 | $7.33 | 145,314 |
| 2018-12-13 | $9.91 | $9.96 | $9.84 | $9.86 | $7.28 | 77,382 |
| 2018-12-12 | $9.92 | $10.02 | $9.83 | $9.88 | $7.30 | 107,707 |
| 2018-12-11 | $9.91 | $9.97 | $9.81 | $9.84 | $7.27 | 79,720 |
| 2018-12-10 | $9.92 | $10.00 | $9.81 | $9.83 | $7.26 | 137,698 |
| 2018-12-07 | $9.98 | $10.04 | $9.87 | $9.92 | $7.33 | 93,528 |
| 2018-12-06 | $9.99 | $10.01 | $9.77 | $9.98 | $7.37 | 169,949 |
| 2018-12-04 | $10.09 | $10.13 | $10.02 | $10.04 | $7.41 | 248,610 |
| 2018-12-03 | $10.01 | $10.11 | $9.95 | $10.11 | $7.47 | 296,663 |
| 2018-11-30 | $9.91 | $9.99 | $9.86 | $9.94 | $7.34 | 102,416 |
| 2018-11-29 | $9.90 | $9.93 | $9.84 | $9.87 | $7.29 | 126,613 |
| 2018-11-28 | $9.76 | $9.88 | $9.76 | $9.87 | $7.29 | 117,566 |
| 2018-11-27 | $9.72 | $9.81 | $9.67 | $9.70 | $7.16 | 113,992 |
| 2018-11-26 | $9.73 | $9.84 | $9.70 | $9.70 | $7.16 | 140,120 |
| 2018-11-23 | $9.55 | $9.69 | $9.55 | $9.67 | $7.14 | 48,726 |
| 2018-11-21 | $9.72 | $9.79 | $9.58 | $9.58 | $7.07 | 193,214 |
| 2018-11-20 | $9.81 | $9.84 | $9.70 | $9.70 | $7.16 | 189,711 |
| 2018-11-19 | $9.86 | $10.00 | $9.82 | $9.89 | $7.30 | 127,803 |
| 2018-11-16 | $9.81 | $9.94 | $9.81 | $9.89 | $7.25 | 127,244 |
| 2018-11-15 | $9.79 | $9.85 | $9.76 | $9.83 | $7.21 | 136,552 |
| 2018-11-14 | $9.89 | $9.89 | $9.75 | $9.82 | $7.20 | 267,546 |
| 2018-11-13 | $9.92 | $9.94 | $9.79 | $9.80 | $7.19 | 138,300 |
| 2018-11-12 | $9.95 | $9.99 | $9.87 | $9.88 | $7.25 | 144,489 |
| 2018-11-09 | $9.91 | $9.99 | $9.84 | $9.94 | $7.29 | 175,424 |
| 2018-11-08 | $9.80 | $10.00 | $9.80 | $9.90 | $7.26 | 217,870 |
| 2018-11-07 | $10.07 | $10.23 | $9.75 | $9.78 | $7.17 | 516,577 |
| 2018-11-06 | $10.18 | $10.26 | $9.72 | $10.18 | $7.47 | 621,362 |
| 2018-11-05 | $10.49 | $10.66 | $10.49 | $10.61 | $7.78 | 98,005 |
| 2018-11-02 | $10.65 | $10.67 | $10.44 | $10.44 | $7.66 | 145,725 |
| 2018-11-01 | $10.59 | $10.65 | $10.54 | $10.60 | $7.77 | 130,995 |
| 2018-10-31 | $10.40 | $10.50 | $10.38 | $10.45 | $7.66 | 164,114 |
| 2018-10-30 | $10.30 | $10.35 | $10.25 | $10.35 | $7.59 | 149,160 |
| 2018-10-29 | $10.06 | $10.39 | $10.02 | $10.26 | $7.52 | 202,262 |
| 2018-10-26 | $10.12 | $10.16 | $9.89 | $9.96 | $7.30 | 186,882 |
| 2018-10-25 | $10.05 | $10.20 | $10.01 | $10.11 | $7.41 | 174,714 |
| 2018-10-24 | $10.14 | $10.15 | $9.98 | $10.00 | $7.33 | 124,863 |
| 2018-10-23 | $10.12 | $10.12 | $10.00 | $10.08 | $7.39 | 191,841 |
| 2018-10-22 | $10.30 | $10.37 | $10.11 | $10.19 | $7.47 | 149,091 |
| 2018-10-19 | $10.57 | $10.59 | $10.27 | $10.30 | $7.55 | 266,599 |
| 2018-10-18 | $10.62 | $10.67 | $10.52 | $10.57 | $7.75 | 116,246 |
| 2018-10-17 | $10.60 | $10.72 | $10.58 | $10.66 | $7.77 | 159,753 |
| 2018-10-16 | $10.65 | $10.76 | $10.56 | $10.59 | $7.72 | 303,204 |
| 2018-10-15 | $10.60 | $10.68 | $10.56 | $10.63 | $7.75 | 171,838 |
| 2018-10-12 | $10.75 | $10.83 | $10.55 | $10.56 | $7.70 | 206,268 |
| 2018-10-11 | $10.66 | $10.83 | $10.61 | $10.69 | $7.79 | 227,907 |
| 2018-10-10 | $10.80 | $10.87 | $10.75 | $10.75 | $7.83 | 128,351 |
| 2018-10-09 | $10.89 | $10.89 | $10.62 | $10.76 | $7.84 | 331,604 |
| 2018-10-08 | $11.00 | $11.00 | $10.86 | $10.92 | $7.96 | 196,974 |
| 2018-10-05 | $11.12 | $11.15 | $10.96 | $11.01 | $8.02 | 164,198 |
| 2018-10-04 | $11.31 | $11.35 | $10.51 | $11.04 | $8.05 | 591,000 |
| 2018-10-03 | $11.40 | $11.40 | $11.29 | $11.32 | $8.25 | 111,870 |
| 2018-10-02 | $11.40 | $11.44 | $11.32 | $11.34 | $8.26 | 113,146 |
| 2018-10-01 | $11.45 | $11.50 | $11.37 | $11.40 | $8.31 | 122,600 |
| 2018-09-28 | $11.53 | $11.56 | $11.43 | $11.43 | $8.33 | 135,439 |
| 2018-09-27 | $11.33 | $11.54 | $11.30 | $11.52 | $8.39 | 241,726 |
| 2018-09-26 | $11.41 | $11.45 | $11.31 | $11.34 | $8.26 | 176,658 |
| 2018-09-25 | $11.55 | $11.58 | $11.40 | $11.43 | $8.33 | 112,218 |
| 2018-09-24 | $11.62 | $11.68 | $11.47 | $11.50 | $8.38 | 130,664 |
| 2018-09-21 | $11.26 | $11.65 | $11.25 | $11.59 | $8.45 | 244,168 |
| 2018-09-20 | $11.32 | $11.32 | $11.17 | $11.27 | $8.21 | 220,345 |
| 2018-09-19 | $11.60 | $11.60 | $11.15 | $11.23 | $8.18 | 211,731 |
| 2018-09-18 | $11.66 | $11.66 | $11.43 | $11.46 | $8.35 | 191,710 |
| 2018-09-17 | $11.74 | $11.76 | $11.65 | $11.67 | $8.45 | 128,153 |
| 2018-09-14 | $11.75 | $11.85 | $11.70 | $11.70 | $8.48 | 97,917 |
| 2018-09-13 | $11.79 | $11.93 | $11.67 | $11.78 | $8.53 | 121,054 |
| 2018-09-12 | $11.68 | $11.72 | $11.55 | $11.69 | $8.47 | 134,096 |
| 2018-09-11 | $11.80 | $11.82 | $11.66 | $11.68 | $8.46 | 91,241 |
| 2018-09-10 | $11.75 | $11.87 | $11.75 | $11.80 | $8.55 | 111,540 |
| 2018-09-07 | $11.82 | $11.87 | $11.68 | $11.72 | $8.49 | 93,920 |
| 2018-09-06 | $11.93 | $11.95 | $11.80 | $11.83 | $8.57 | 88,861 |
| 2018-09-05 | $11.84 | $11.94 | $11.75 | $11.92 | $8.64 | 131,351 |
| 2018-09-04 | $12.00 | $12.00 | $11.82 | $11.85 | $8.59 | 160,037 |
| 2018-08-31 | $11.95 | $11.99 | $11.86 | $11.99 | $8.69 | 124,460 |
| 2018-08-30 | $11.98 | $12.02 | $11.90 | $11.95 | $8.66 | 174,980 |
| 2018-08-29 | $12.04 | $12.09 | $11.96 | $12.01 | $8.70 | 137,873 |
| 2018-08-28 | $12.00 | $12.12 | $12.00 | $12.00 | $8.69 | 123,106 |
| 2018-08-27 | $12.07 | $12.09 | $12.03 | $12.03 | $8.72 | 112,385 |
| 2018-08-24 | $12.08 | $12.10 | $12.04 | $12.07 | $8.74 | 93,427 |
| 2018-08-23 | $12.09 | $12.09 | $12.02 | $12.04 | $8.72 | 90,258 |
| 2018-08-22 | $12.03 | $12.12 | $12.00 | $12.06 | $8.74 | 114,129 |
| 2018-08-21 | $12.10 | $12.12 | $12.06 | $12.11 | $8.77 | 111,795 |
| 2018-08-20 | $12.02 | $12.15 | $11.95 | $12.11 | $8.77 | 187,238 |
| 2018-08-17 | $12.02 | $12.04 | $11.77 | $12.04 | $8.67 | 178,975 |
| 2018-08-16 | $12.00 | $12.03 | $11.95 | $12.02 | $8.66 | 97,773 |
| 2018-08-15 | $11.92 | $11.95 | $11.81 | $11.95 | $8.61 | 119,111 |
| 2018-08-14 | $11.97 | $12.03 | $11.82 | $11.90 | $8.57 | 171,344 |
| 2018-08-13 | $11.92 | $12.00 | $11.87 | $11.97 | $8.62 | 136,155 |
| 2018-08-10 | $11.85 | $11.90 | $11.82 | $11.87 | $8.55 | 95,970 |
| 2018-08-09 | $11.87 | $11.96 | $11.85 | $11.87 | $8.55 | 81,854 |
| 2018-08-08 | $11.89 | $12.00 | $11.82 | $11.87 | $8.55 | 134,413 |
| 2018-08-07 | $11.86 | $11.98 | $11.86 | $11.91 | $8.58 | 116,998 |
| 2018-08-06 | $11.93 | $11.93 | $11.75 | $11.85 | $8.54 | 111,049 |
| 2018-08-03 | $11.75 | $11.93 | $11.75 | $11.81 | $8.51 | 148,577 |
| 2018-08-02 | $11.52 | $11.76 | $11.30 | $11.73 | $8.45 | 177,760 |
| 2018-08-01 | $11.25 | $11.52 | $10.95 | $11.50 | $8.29 | 307,885 |
| 2018-07-31 | $11.65 | $11.65 | $11.26 | $11.30 | $8.14 | 420,334 |
| 2018-07-30 | $11.75 | $11.77 | $11.58 | $11.66 | $8.40 | 137,974 |
| 2018-07-27 | $11.89 | $11.91 | $11.71 | $11.73 | $8.45 | 119,172 |
| 2018-07-26 | $11.86 | $11.90 | $11.82 | $11.86 | $8.55 | 65,732 |
| 2018-07-25 | $11.77 | $11.89 | $11.77 | $11.87 | $8.55 | 93,199 |
| 2018-07-24 | $11.75 | $11.95 | $11.75 | $11.79 | $8.49 | 97,213 |
| 2018-07-23 | $11.95 | $12.00 | $11.71 | $11.72 | $8.44 | 155,235 |
| 2018-07-20 | $11.94 | $11.99 | $11.88 | $11.91 | $8.58 | 91,136 |
| 2018-07-19 | $12.10 | $12.12 | $11.93 | $11.97 | $8.62 | 81,567 |
| 2018-07-18 | $11.97 | $12.15 | $11.97 | $12.12 | $8.68 | 186,625 |
| 2018-07-17 | $11.85 | $11.95 | $11.81 | $11.95 | $8.56 | 94,289 |
| 2018-07-16 | $11.80 | $11.85 | $11.79 | $11.85 | $8.49 | 82,667 |
| 2018-07-13 | $11.82 | $11.82 | $11.76 | $11.78 | $8.44 | 39,883 |
| 2018-07-12 | $11.76 | $11.85 | $11.74 | $11.81 | $8.46 | 77,307 |
| 2018-07-11 | $11.72 | $11.82 | $11.70 | $11.73 | $8.40 | 78,968 |
| 2018-07-10 | $11.88 | $11.88 | $11.75 | $11.76 | $8.43 | 107,362 |
| 2018-07-09 | $11.95 | $11.98 | $11.84 | $11.88 | $8.51 | 138,157 |
| 2018-07-06 | $12.01 | $12.02 | $11.90 | $11.92 | $8.54 | 117,477 |
| 2018-07-05 | $11.91 | $12.06 | $11.89 | $12.05 | $8.63 | 168,556 |
| 2018-07-03 | $11.90 | $11.97 | $11.86 | $11.89 | $8.52 | 78,156 |
| 2018-07-02 | $11.77 | $11.90 | $11.71 | $11.88 | $8.51 | 100,621 |
| 2018-06-29 | $11.89 | $11.90 | $11.70 | $11.77 | $8.43 | 126,778 |
| 2018-06-28 | $11.81 | $11.89 | $11.69 | $11.84 | $8.48 | 224,150 |
| 2018-06-27 | $11.82 | $11.92 | $11.77 | $11.80 | $8.45 | 127,565 |
| 2018-06-26 | $11.65 | $11.87 | $11.62 | $11.81 | $8.46 | 103,020 |
| 2018-06-25 | $11.86 | $11.87 | $11.65 | $11.66 | $8.35 | 179,920 |
| 2018-06-22 | $11.71 | $11.94 | $11.71 | $11.87 | $8.50 | 153,155 |
| 2018-06-21 | $11.81 | $11.88 | $11.66 | $11.67 | $8.36 | 146,175 |
| 2018-06-20 | $11.89 | $12.05 | $11.85 | $11.86 | $8.50 | 133,035 |
| 2018-06-19 | $12.00 | $12.07 | $11.85 | $11.89 | $8.52 | 118,972 |
| 2018-06-18 | $11.98 | $12.26 | $11.94 | $12.12 | $8.64 | 221,788 |
| 2018-06-15 | $11.96 | $12.03 | $11.90 | $11.99 | $8.54 | 121,015 |
| 2018-06-14 | $11.92 | $12.01 | $11.86 | $11.95 | $8.51 | 138,389 |
| 2018-06-13 | $11.79 | $11.94 | $11.77 | $11.92 | $8.49 | 104,021 |
| 2018-06-12 | $11.78 | $11.84 | $11.73 | $11.74 | $8.36 | 117,052 |
| 2018-06-11 | $11.70 | $11.75 | $11.68 | $11.75 | $8.37 | 156,662 |
| 2018-06-08 | $11.65 | $11.83 | $11.61 | $11.67 | $8.31 | 175,872 |
| 2018-06-07 | $11.46 | $11.66 | $11.43 | $11.66 | $8.31 | 167,730 |
| 2018-06-06 | $11.41 | $11.45 | $11.35 | $11.43 | $8.14 | 139,798 |
| 2018-06-05 | $11.48 | $11.49 | $11.34 | $11.42 | $8.14 | 165,189 |
| 2018-06-04 | $11.50 | $11.60 | $11.41 | $11.60 | $8.22 | 222,901 |
| 2018-06-01 | $11.51 | $11.54 | $11.36 | $11.43 | $8.10 | 173,440 |
| 2018-05-31 | $11.50 | $11.52 | $11.36 | $11.47 | $8.13 | 145,762 |
| 2018-05-30 | $11.44 | $11.52 | $11.34 | $11.49 | $8.14 | 152,228 |
| 2018-05-29 | $11.45 | $11.55 | $11.36 | $11.41 | $8.09 | 156,678 |
| 2018-05-25 | $11.49 | $11.54 | $11.34 | $11.44 | $8.11 | 144,166 |
| 2018-05-24 | $11.55 | $11.55 | $11.38 | $11.49 | $8.14 | 107,561 |
| 2018-05-23 | $11.44 | $11.59 | $11.40 | $11.54 | $8.18 | 189,858 |
| 2018-05-22 | $11.42 | $11.49 | $11.33 | $11.49 | $8.14 | 133,938 |
| 2018-05-21 | $11.44 | $11.45 | $11.29 | $11.41 | $8.09 | 191,576 |
| 2018-05-18 | $11.28 | $11.44 | $11.18 | $11.43 | $8.05 | 277,732 |
| 2018-05-17 | $11.00 | $11.28 | $10.89 | $11.25 | $7.93 | 200,555 |
| 2018-05-16 | $11.29 | $11.33 | $9.81 | $11.01 | $7.76 | 907,126 |
| 2018-05-15 | $11.24 | $11.29 | $11.18 | $11.27 | $7.94 | 323,633 |
| 2018-05-14 | $11.25 | $11.35 | $11.21 | $11.25 | $7.93 | 181,970 |
| 2018-05-11 | $11.22 | $11.26 | $11.21 | $11.25 | $7.93 | 128,028 |
| 2018-05-10 | $11.25 | $11.25 | $11.18 | $11.23 | $7.91 | 103,629 |
| 2018-05-09 | $11.30 | $11.30 | $11.11 | $11.20 | $7.89 | 144,567 |
| 2018-05-08 | $11.34 | $11.40 | $11.21 | $11.27 | $7.94 | 111,782 |
| 2018-05-07 | $11.16 | $11.39 | $11.15 | $11.38 | $8.02 | 212,862 |
| 2018-05-04 | $11.16 | $11.19 | $11.12 | $11.13 | $7.84 | 112,480 |
| 2018-05-03 | $11.11 | $11.20 | $11.02 | $11.18 | $7.88 | 112,764 |
| 2018-05-02 | $11.13 | $11.16 | $11.08 | $11.11 | $7.83 | 127,627 |
| 2018-05-01 | $11.09 | $11.11 | $11.01 | $11.09 | $7.81 | 129,511 |
| 2018-04-30 | $11.12 | $11.14 | $11.06 | $11.07 | $7.80 | 137,388 |
| 2018-04-27 | $11.02 | $11.11 | $10.99 | $11.05 | $7.79 | 167,081 |
| 2018-04-26 | $10.91 | $11.02 | $10.90 | $11.00 | $7.75 | 133,107 |
| 2018-04-25 | $10.98 | $10.99 | $10.90 | $10.91 | $7.69 | 65,798 |
| 2018-04-24 | $11.01 | $11.05 | $10.99 | $11.00 | $7.75 | 108,870 |
| 2018-04-23 | $10.90 | $11.03 | $10.90 | $11.00 | $7.75 | 129,643 |
| 2018-04-20 | $10.80 | $10.95 | $10.80 | $10.90 | $7.68 | 92,866 |
| 2018-04-19 | $10.92 | $10.94 | $10.79 | $10.82 | $7.62 | 121,405 |
| 2018-04-18 | $11.04 | $11.04 | $10.85 | $10.91 | $7.64 | 168,373 |
| 2018-04-17 | $10.97 | $11.04 | $10.82 | $10.97 | $7.68 | 196,854 |
| 2018-04-16 | $10.60 | $10.90 | $10.60 | $10.88 | $7.62 | 211,889 |
| 2018-04-13 | $10.54 | $10.68 | $10.52 | $10.58 | $7.41 | 116,302 |
| 2018-04-12 | $10.46 | $10.66 | $10.45 | $10.54 | $7.38 | 165,857 |
| 2018-04-11 | $10.49 | $10.53 | $10.34 | $10.46 | $7.32 | 188,545 |
| 2018-04-10 | $10.36 | $10.48 | $10.30 | $10.31 | $7.22 | 129,406 |
| 2018-04-09 | $10.33 | $10.37 | $10.25 | $10.25 | $7.18 | 96,156 |
| 2018-04-06 | $10.32 | $10.39 | $10.26 | $10.29 | $7.21 | 101,780 |
| 2018-04-05 | $10.24 | $10.38 | $10.20 | $10.35 | $7.25 | 136,441 |
| 2018-04-04 | $10.12 | $10.27 | $10.10 | $10.21 | $7.15 | 87,557 |
| 2018-04-03 | $10.14 | $10.20 | $10.12 | $10.16 | $7.11 | 117,876 |
| 2018-04-02 | $10.11 | $10.15 | $10.00 | $10.12 | $7.09 | 143,064 |
| 2018-03-29 | $10.11 | $10.23 | $10.10 | $10.10 | $7.07 | 178,661 |
| 2018-03-28 | $10.08 | $10.17 | $10.02 | $10.03 | $7.02 | 89,064 |
| 2018-03-27 | $10.12 | $10.17 | $10.05 | $10.05 | $7.04 | 146,838 |
| 2018-03-26 | $10.18 | $10.20 | $10.05 | $10.12 | $7.09 | 134,439 |
| 2018-03-23 | $10.31 | $10.33 | $10.03 | $10.05 | $7.04 | 185,019 |
| 2018-03-22 | $10.23 | $10.38 | $10.20 | $10.29 | $7.21 | 166,049 |
| 2018-03-21 | $10.43 | $10.45 | $10.24 | $10.26 | $7.18 | 122,620 |
| 2018-03-20 | $10.38 | $10.55 | $10.34 | $10.42 | $7.30 | 171,911 |
| 2018-03-19 | $10.38 | $10.41 | $10.30 | $10.34 | $7.24 | 108,376 |
| 2018-03-16 | $10.30 | $10.50 | $10.30 | $10.41 | $7.24 | 178,629 |
| 2018-03-15 | $10.42 | $10.50 | $10.31 | $10.31 | $7.17 | 153,916 |
| 2018-03-14 | $10.42 | $10.48 | $10.35 | $10.47 | $7.29 | 147,223 |
| 2018-03-13 | $10.46 | $10.50 | $10.35 | $10.37 | $7.22 | 128,876 |
| 2018-03-12 | $10.45 | $10.50 | $10.35 | $10.40 | $7.24 | 172,277 |
| 2018-03-09 | $10.44 | $10.47 | $10.35 | $10.40 | $7.24 | 175,358 |
| 2018-03-08 | $10.42 | $10.42 | $10.26 | $10.34 | $7.20 | 173,189 |
| 2018-03-07 | $10.14 | $10.28 | $10.04 | $10.26 | $7.14 | 208,503 |
| 2018-03-06 | $9.93 | $10.13 | $9.66 | $10.09 | $7.02 | 282,131 |
| 2018-03-05 | $9.68 | $9.69 | $9.50 | $9.56 | $6.65 | 300,685 |
| 2018-03-02 | $9.72 | $9.75 | $9.63 | $9.65 | $6.72 | 185,818 |
| 2018-03-01 | $9.99 | $9.99 | $9.70 | $9.77 | $6.80 | 224,942 |
| 2018-02-28 | $10.11 | $10.19 | $9.95 | $9.95 | $6.92 | 172,152 |
| 2018-02-27 | $10.07 | $10.10 | $10.01 | $10.04 | $6.99 | 154,001 |
| 2018-02-26 | $10.00 | $10.10 | $10.00 | $10.06 | $7.00 | 107,175 |
| 2018-02-23 | $10.06 | $10.17 | $9.96 | $9.99 | $6.95 | 154,726 |
| 2018-02-22 | $10.11 | $10.17 | $10.04 | $10.05 | $6.99 | 117,168 |
| 2018-02-21 | $10.11 | $10.35 | $10.09 | $10.09 | $7.02 | 113,721 |
| 2018-02-20 | $10.41 | $10.45 | $10.00 | $10.08 | $7.01 | 239,202 |
| 2018-02-16 | $10.33 | $10.44 | $10.12 | $10.41 | $7.24 | 138,305 |
| 2018-02-15 | $10.48 | $10.54 | $10.29 | $10.36 | $7.21 | 176,260 |
| 2018-02-14 | $10.48 | $10.55 | $10.41 | $10.46 | $7.23 | 191,026 |
| 2018-02-13 | $10.40 | $10.66 | $10.35 | $10.46 | $7.23 | 173,028 |
| 2018-02-12 | $10.40 | $10.54 | $10.33 | $10.41 | $7.20 | 202,412 |
| 2018-02-09 | $10.33 | $10.52 | $10.22 | $10.29 | $7.12 | 258,330 |
| 2018-02-08 | $10.50 | $10.66 | $10.23 | $10.23 | $7.07 | 290,204 |
| 2018-02-07 | $9.53 | $10.69 | $9.53 | $10.42 | $7.21 | 676,399 |
| 2018-02-06 | $9.05 | $9.43 | $9.00 | $9.40 | $6.50 | 518,994 |
| 2018-02-05 | $9.60 | $9.73 | $9.03 | $9.25 | $6.40 | 753,338 |
| 2018-02-02 | $9.88 | $9.94 | $9.63 | $9.66 | $6.68 | 291,365 |
| 2018-02-01 | $9.86 | $9.96 | $9.58 | $9.94 | $6.87 | 462,296 |
| 2018-01-31 | $10.18 | $10.30 | $9.85 | $9.87 | $6.83 | 443,633 |
| 2018-01-30 | $10.44 | $10.49 | $10.10 | $10.11 | $6.99 | 320,326 |
| 2018-01-29 | $10.93 | $10.94 | $9.97 | $10.52 | $7.28 | 782,989 |
| 2018-01-26 | $11.05 | $11.12 | $10.96 | $10.98 | $7.59 | 210,441 |
| 2018-01-25 | $11.05 | $11.14 | $11.04 | $11.06 | $7.65 | 102,998 |
| 2018-01-24 | $11.10 | $11.20 | $11.04 | $11.06 | $7.65 | 87,746 |
| 2018-01-23 | $11.09 | $11.14 | $11.06 | $11.10 | $7.68 | 153,896 |
| 2018-01-22 | $11.14 | $11.20 | $11.07 | $11.09 | $7.67 | 180,682 |
| 2018-01-19 | $11.22 | $11.25 | $11.16 | $11.21 | $7.75 | 119,309 |
| 2018-01-18 | $11.32 | $11.35 | $11.16 | $11.28 | $7.76 | 206,901 |
| 2018-01-17 | $11.34 | $11.34 | $11.25 | $11.30 | $7.77 | 165,538 |
| 2018-01-16 | $11.36 | $11.42 | $11.25 | $11.27 | $7.75 | 219,421 |
| 2018-01-12 | $11.19 | $11.33 | $11.19 | $11.29 | $7.76 | 164,862 |
| 2018-01-11 | $11.15 | $11.27 | $11.11 | $11.21 | $7.71 | 160,380 |
| 2018-01-10 | $11.20 | $11.21 | $11.05 | $11.11 | $7.64 | 150,390 |
| 2018-01-09 | $11.25 | $11.28 | $11.15 | $11.20 | $7.70 | 181,644 |
| 2018-01-08 | $11.09 | $11.27 | $11.04 | $11.17 | $7.68 | 191,833 |
| 2018-01-05 | $11.04 | $11.09 | $10.91 | $11.04 | $7.59 | 198,137 |
| 2018-01-04 | $11.05 | $11.15 | $10.98 | $11.00 | $7.56 | 165,384 |
| 2018-01-03 | $11.26 | $11.32 | $10.90 | $11.00 | $7.56 | 336,253 |
| 2018-01-02 | $11.21 | $11.30 | $11.16 | $11.27 | $7.75 | 194,020 |
| 2017-12-29 | $11.30 | $11.40 | $11.15 | $11.16 | $7.67 | 272,141 |
| 2017-12-28 | $11.19 | $11.22 | $11.11 | $11.21 | $7.71 | 149,976 |
| 2017-12-27 | $11.20 | $11.23 | $11.14 | $11.18 | $7.69 | 136,367 |
| 2017-12-26 | $11.19 | $11.19 | $11.03 | $11.13 | $7.65 | 227,457 |
| 2017-12-22 | $11.22 | $11.30 | $11.14 | $11.19 | $7.69 | 156,194 |
| 2017-12-21 | $11.17 | $11.30 | $11.17 | $11.20 | $7.70 | 142,612 |
| 2017-12-20 | $11.23 | $11.26 | $11.11 | $11.16 | $7.67 | 175,897 |
| 2017-12-19 | $11.40 | $11.45 | $11.10 | $11.19 | $7.69 | 210,012 |
| 2017-12-18 | $11.39 | $11.50 | $11.25 | $11.33 | $7.79 | 322,078 |
| 2017-12-15 | $11.15 | $11.40 | $11.10 | $11.39 | $7.79 | 366,818 |
| 2017-12-14 | $11.15 | $11.17 | $11.00 | $11.10 | $7.59 | 145,809 |
| 2017-12-13 | $10.99 | $11.18 | $10.99 | $11.14 | $7.62 | 219,720 |
| 2017-12-12 | $11.03 | $11.07 | $10.98 | $10.98 | $7.51 | 171,916 |
| 2017-12-11 | $11.13 | $11.18 | $11.02 | $11.06 | $7.56 | 200,085 |
| 2017-12-08 | $11.03 | $11.14 | $11.02 | $11.09 | $7.58 | 102,411 |
| 2017-12-07 | $11.14 | $11.16 | $10.96 | $11.02 | $7.53 | 163,029 |
| 2017-12-06 | $10.78 | $11.24 | $10.78 | $11.13 | $7.61 | 359,703 |
| 2017-12-05 | $10.87 | $10.90 | $10.77 | $10.78 | $7.37 | 111,717 |
| 2017-12-04 | $10.87 | $10.92 | $10.80 | $10.87 | $7.43 | 143,682 |
| 2017-12-01 | $10.90 | $10.95 | $10.67 | $10.85 | $7.38 | 180,585 |
| 2017-11-30 | $10.85 | $10.99 | $10.82 | $10.85 | $7.38 | 213,448 |
| 2017-11-29 | $10.85 | $10.90 | $10.76 | $10.80 | $7.34 | 235,251 |
| 2017-11-28 | $10.84 | $10.94 | $10.81 | $10.83 | $7.36 | 127,451 |
| 2017-11-27 | $10.82 | $10.98 | $10.81 | $10.83 | $7.36 | 107,914 |
| 2017-11-24 | $10.90 | $10.98 | $10.71 | $10.83 | $7.36 | 188,969 |
| 2017-11-22 | $10.81 | $10.90 | $10.78 | $10.89 | $7.40 | 93,049 |
| 2017-11-21 | $10.74 | $10.87 | $10.74 | $10.84 | $7.37 | 141,728 |
| 2017-11-20 | $10.70 | $10.84 | $10.39 | $10.74 | $7.30 | 423,976 |
| 2017-11-17 | $11.07 | $11.17 | $10.99 | $11.15 | $7.58 | 201,795 |
| 2017-11-16 | $11.00 | $11.09 | $10.94 | $11.05 | $7.47 | 174,923 |
| 2017-11-15 | $11.08 | $11.08 | $10.88 | $10.94 | $7.39 | 190,989 |
| 2017-11-14 | $11.00 | $11.17 | $11.00 | $11.08 | $7.49 | 196,103 |
| 2017-11-13 | $10.91 | $11.09 | $10.85 | $10.98 | $7.42 | 172,069 |
| 2017-11-10 | $11.05 | $11.07 | $10.90 | $10.93 | $7.39 | 159,861 |
| 2017-11-09 | $11.05 | $11.15 | $10.95 | $11.05 | $7.47 | 302,993 |
| 2017-11-08 | $10.83 | $11.11 | $10.78 | $11.08 | $7.49 | 249,522 |
| 2017-11-07 | $10.75 | $10.85 | $10.70 | $10.81 | $7.30 | 229,902 |
| 2017-11-06 | $10.60 | $10.75 | $10.57 | $10.73 | $7.25 | 277,602 |
| 2017-11-03 | $10.46 | $10.71 | $10.42 | $10.55 | $7.13 | 303,617 |
| 2017-11-02 | $10.33 | $10.61 | $10.30 | $10.45 | $7.06 | 305,150 |
| 2017-11-01 | $10.15 | $10.28 | $10.13 | $10.26 | $6.94 | 119,123 |
| 2017-10-31 | $10.12 | $10.18 | $10.08 | $10.09 | $6.82 | 227,726 |
| 2017-10-30 | $10.25 | $10.28 | $10.11 | $10.12 | $6.84 | 196,149 |
| 2017-10-27 | $10.24 | $10.31 | $10.20 | $10.27 | $6.94 | 156,483 |
| 2017-10-26 | $10.22 | $10.39 | $10.17 | $10.19 | $6.89 | 228,054 |
| 2017-10-25 | $10.40 | $10.40 | $10.07 | $10.15 | $6.86 | 343,632 |
| 2017-10-24 | $10.35 | $10.56 | $10.28 | $10.32 | $6.98 | 314,330 |
| 2017-10-23 | $10.27 | $10.37 | $10.16 | $10.27 | $6.94 | 424,276 |
| 2017-10-20 | $9.90 | $10.25 | $9.90 | $10.14 | $6.85 | 508,145 |
| 2017-10-19 | $9.80 | $9.94 | $9.64 | $9.81 | $6.63 | 129,276 |
| 2017-10-18 | $9.91 | $9.95 | $9.76 | $9.89 | $6.64 | 105,744 |
| 2017-10-17 | $9.95 | $9.97 | $9.90 | $9.91 | $6.65 | 118,933 |
| 2017-10-16 | $9.86 | $9.98 | $9.84 | $9.95 | $6.68 | 183,191 |
| 2017-10-13 | $9.81 | $9.87 | $9.70 | $9.84 | $6.61 | 171,609 |
| 2017-10-12 | $9.73 | $9.84 | $9.67 | $9.78 | $6.57 | 179,611 |
| 2017-10-11 | $9.61 | $9.72 | $9.61 | $9.67 | $6.49 | 164,715 |
| 2017-10-10 | $9.56 | $9.66 | $9.55 | $9.63 | $6.47 | 84,881 |
| 2017-10-09 | $9.50 | $9.62 | $9.50 | $9.59 | $6.44 | 92,965 |
| 2017-10-06 | $9.55 | $9.58 | $9.48 | $9.53 | $6.40 | 57,200 |
| 2017-10-05 | $9.55 | $9.55 | $9.50 | $9.54 | $6.41 | 64,400 |
| 2017-10-04 | $9.55 | $9.56 | $9.48 | $9.53 | $6.40 | 91,264 |
| 2017-10-03 | $9.63 | $9.63 | $9.52 | $9.56 | $6.42 | 72,509 |
| 2017-10-02 | $9.51 | $9.64 | $9.49 | $9.59 | $6.44 | 128,052 |
| 2017-09-29 | $9.44 | $9.51 | $9.42 | $9.49 | $6.37 | 103,836 |
| 2017-09-28 | $9.40 | $9.47 | $9.38 | $9.42 | $6.33 | 85,081 |
| 2017-09-27 | $9.38 | $9.45 | $9.36 | $9.43 | $6.33 | 131,101 |
| 2017-09-26 | $9.26 | $9.39 | $9.26 | $9.37 | $6.29 | 92,600 |
| 2017-09-25 | $9.30 | $9.32 | $9.18 | $9.29 | $6.24 | 78,651 |
| 2017-09-22 | $9.24 | $9.33 | $9.22 | $9.30 | $6.24 | 99,778 |
| 2017-09-21 | $9.22 | $9.28 | $9.17 | $9.25 | $6.21 | 84,369 |
| 2017-09-20 | $9.24 | $9.28 | $9.22 | $9.25 | $6.21 | 86,074 |
| 2017-09-19 | $9.29 | $9.32 | $9.18 | $9.21 | $6.18 | 103,608 |
| 2017-09-18 | $9.27 | $9.34 | $9.23 | $9.34 | $6.23 | 104,590 |
| 2017-09-15 | $9.19 | $9.25 | $9.19 | $9.23 | $6.16 | 121,255 |
| 2017-09-14 | $9.20 | $9.25 | $9.18 | $9.22 | $6.15 | 83,807 |
| 2017-09-13 | $9.17 | $9.24 | $9.15 | $9.21 | $6.14 | 71,125 |
| 2017-09-12 | $9.22 | $9.25 | $9.16 | $9.18 | $6.12 | 93,649 |
| 2017-09-11 | $9.24 | $9.30 | $9.15 | $9.21 | $6.14 | 108,983 |
| 2017-09-08 | $9.24 | $9.30 | $9.15 | $9.23 | $6.16 | 128,973 |
| 2017-09-07 | $9.26 | $9.34 | $9.18 | $9.28 | $6.19 | 95,637 |
| 2017-09-06 | $9.22 | $9.30 | $9.20 | $9.24 | $6.16 | 90,542 |
| 2017-09-05 | $9.28 | $9.32 | $9.20 | $9.22 | $6.15 | 108,752 |
| 2017-09-01 | $9.25 | $9.40 | $9.24 | $9.26 | $6.18 | 137,734 |
| 2017-08-31 | $9.32 | $9.40 | $9.20 | $9.21 | $6.14 | 156,449 |
| 2017-08-30 | $9.28 | $9.37 | $9.27 | $9.27 | $6.18 | 66,933 |
| 2017-08-29 | $9.23 | $9.33 | $9.20 | $9.26 | $6.18 | 59,802 |
| 2017-08-28 | $9.21 | $9.33 | $9.21 | $9.27 | $6.18 | 80,290 |
| 2017-08-25 | $9.24 | $9.31 | $9.21 | $9.21 | $6.14 | 67,347 |
| 2017-08-24 | $9.34 | $9.38 | $9.20 | $9.25 | $6.17 | 95,785 |
| 2017-08-23 | $9.22 | $9.37 | $9.19 | $9.33 | $6.22 | 92,583 |
| 2017-08-22 | $9.18 | $9.28 | $9.12 | $9.22 | $6.15 | 131,689 |
| 2017-08-21 | $9.30 | $9.30 | $9.04 | $9.14 | $6.10 | 332,495 |
| 2017-08-18 | $9.49 | $9.50 | $9.29 | $9.30 | $6.20 | 251,782 |
| 2017-08-17 | $9.54 | $9.62 | $9.50 | $9.50 | $6.34 | 99,878 |
| 2017-08-16 | $9.54 | $9.63 | $9.54 | $9.59 | $6.35 | 94,875 |
| 2017-08-15 | $9.55 | $9.68 | $9.52 | $9.54 | $6.32 | 121,060 |
| 2017-08-14 | $9.38 | $9.58 | $9.34 | $9.56 | $6.33 | 140,720 |
| 2017-08-11 | $9.42 | $9.44 | $9.31 | $9.36 | $6.20 | 194,894 |
| 2017-08-10 | $9.60 | $9.62 | $9.43 | $9.44 | $6.25 | 184,015 |
| 2017-08-09 | $9.68 | $9.77 | $9.62 | $9.63 | $6.38 | 163,420 |
| 2017-08-08 | $9.84 | $9.84 | $9.67 | $9.72 | $6.44 | 153,772 |
| 2017-08-07 | $9.74 | $9.82 | $9.66 | $9.79 | $6.48 | 205,513 |
| 2017-08-04 | $9.69 | $9.80 | $9.65 | $9.72 | $6.44 | 186,480 |
| 2017-08-03 | $9.58 | $9.74 | $9.56 | $9.67 | $6.41 | 202,878 |
| 2017-08-02 | $9.58 | $9.69 | $9.51 | $9.54 | $6.32 | 221,929 |
| 2017-08-01 | $9.70 | $9.71 | $9.54 | $9.58 | $6.35 | 339,510 |
| 2017-07-31 | $9.63 | $9.73 | $9.60 | $9.68 | $6.41 | 329,237 |
| 2017-07-28 | $9.50 | $9.61 | $9.46 | $9.57 | $6.34 | 369,992 |
| 2017-07-27 | $9.49 | $9.53 | $9.44 | $9.51 | $6.30 | 96,177 |
| 2017-07-26 | $9.51 | $9.54 | $9.47 | $9.48 | $6.28 | 91,473 |
| 2017-07-25 | $9.51 | $9.55 | $9.46 | $9.55 | $6.33 | 105,330 |
| 2017-07-24 | $9.50 | $9.55 | $9.44 | $9.52 | $6.31 | 87,029 |
| 2017-07-21 | $9.48 | $9.54 | $9.44 | $9.49 | $6.29 | 124,102 |
| 2017-07-20 | $9.55 | $9.55 | $9.46 | $9.46 | $6.27 | 96,793 |
| 2017-07-19 | $9.50 | $9.54 | $9.45 | $9.54 | $6.32 | 100,662 |
| 2017-07-18 | $9.43 | $9.55 | $9.42 | $9.52 | $6.26 | 122,334 |
| 2017-07-17 | $9.44 | $9.50 | $9.41 | $9.45 | $6.22 | 123,744 |
| 2017-07-14 | $9.41 | $9.45 | $9.39 | $9.44 | $6.21 | 125,944 |
| 2017-07-13 | $9.31 | $9.43 | $9.31 | $9.39 | $6.18 | 141,324 |
| 2017-07-12 | $9.44 | $9.48 | $9.33 | $9.35 | $6.15 | 144,394 |
| 2017-07-11 | $9.43 | $9.44 | $9.31 | $9.43 | $6.20 | 113,206 |
| 2017-07-10 | $9.40 | $9.46 | $9.31 | $9.44 | $6.21 | 110,720 |
| 2017-07-07 | $9.35 | $9.45 | $9.25 | $9.44 | $6.21 | 83,420 |
| 2017-07-06 | $9.40 | $9.43 | $9.32 | $9.36 | $6.16 | 121,767 |
| 2017-07-05 | $9.44 | $9.46 | $9.35 | $9.39 | $6.18 | 113,280 |
| 2017-07-03 | $9.45 | $9.50 | $9.39 | $9.44 | $6.21 | 80,998 |
| 2017-06-30 | $9.34 | $9.45 | $9.25 | $9.40 | $6.19 | 115,783 |
| 2017-06-29 | $9.28 | $9.36 | $9.21 | $9.34 | $6.15 | 126,991 |
| 2017-06-28 | $9.33 | $9.39 | $9.25 | $9.29 | $6.11 | 116,923 |
| 2017-06-27 | $9.40 | $9.47 | $9.30 | $9.30 | $6.12 | 155,227 |
| 2017-06-26 | $9.37 | $9.46 | $9.34 | $9.39 | $6.18 | 113,095 |
| 2017-06-23 | $9.35 | $9.46 | $9.29 | $9.39 | $6.18 | 130,733 |
| 2017-06-22 | $9.35 | $9.40 | $9.28 | $9.36 | $6.16 | 131,525 |
| 2017-06-21 | $9.30 | $9.35 | $9.22 | $9.32 | $6.13 | 168,328 |
| 2017-06-20 | $9.31 | $9.42 | $9.30 | $9.30 | $6.12 | 142,013 |
| 2017-06-19 | $9.44 | $9.50 | $9.34 | $9.35 | $6.15 | 165,073 |
| 2017-06-16 | $9.39 | $9.52 | $9.32 | $9.45 | $6.18 | 296,995 |
| 2017-06-15 | $9.34 | $9.39 | $9.25 | $9.39 | $6.14 | 191,143 |
| 2017-06-14 | $9.26 | $9.39 | $9.23 | $9.34 | $6.10 | 301,090 |
| 2017-06-13 | $9.15 | $9.23 | $9.11 | $9.22 | $6.03 | 142,207 |
| 2017-06-12 | $9.10 | $9.24 | $9.05 | $9.19 | $6.01 | 169,514 |
| 2017-06-09 | $9.25 | $9.27 | $9.11 | $9.14 | $5.97 | 226,852 |
| 2017-06-08 | $9.25 | $9.29 | $9.21 | $9.26 | $6.05 | 167,082 |
| 2017-06-07 | $9.25 | $9.29 | $9.21 | $9.24 | $6.04 | 126,092 |
| 2017-06-06 | $9.29 | $9.29 | $9.23 | $9.24 | $6.04 | 117,156 |
| 2017-06-05 | $9.25 | $9.30 | $9.25 | $9.27 | $6.06 | 128,715 |
| 2017-06-02 | $9.30 | $9.30 | $9.21 | $9.28 | $6.06 | 143,578 |
| 2017-06-01 | $9.19 | $9.28 | $9.11 | $9.26 | $6.05 | 180,763 |
| 2017-05-31 | $9.24 | $9.29 | $9.20 | $9.21 | $5.98 | 250,040 |
| 2017-05-30 | $9.26 | $9.29 | $9.25 | $9.26 | $6.01 | 200,937 |
| 2017-05-26 | $9.15 | $9.26 | $9.15 | $9.26 | $6.01 | 257,485 |
| 2017-05-25 | $9.15 | $9.21 | $9.07 | $9.20 | $5.97 | 214,901 |
| 2017-05-24 | $9.12 | $9.19 | $9.04 | $9.08 | $5.90 | 220,275 |
| 2017-05-23 | $9.15 | $9.18 | $9.08 | $9.10 | $5.91 | 179,045 |
| 2017-05-22 | $9.22 | $9.22 | $9.09 | $9.10 | $5.91 | 185,601 |
| 2017-05-19 | $9.17 | $9.19 | $9.07 | $9.12 | $5.92 | 235,636 |
| 2017-05-18 | $9.14 | $9.18 | $9.07 | $9.11 | $5.92 | 132,212 |
| 2017-05-17 | $9.01 | $9.15 | $9.01 | $9.10 | $5.91 | 193,725 |
| 2017-05-16 | $9.24 | $9.28 | $9.04 | $9.12 | $5.88 | 476,453 |
| 2017-05-15 | $9.26 | $9.30 | $9.18 | $9.20 | $5.93 | 319,805 |
| 2017-05-12 | $9.18 | $9.24 | $9.10 | $9.20 | $5.93 | 190,861 |
| 2017-05-11 | $9.07 | $9.16 | $9.05 | $9.13 | $5.89 | 270,172 |
| 2017-05-10 | $9.10 | $9.15 | $9.03 | $9.05 | $5.84 | 622,427 |
| 2017-05-09 | $9.18 | $9.30 | $9.08 | $9.09 | $5.86 | 923,817 |
| 2017-05-08 | $9.72 | $9.73 | $9.60 | $9.65 | $6.22 | 123,268 |
| 2017-05-05 | $9.53 | $9.74 | $9.50 | $9.72 | $6.27 | 399,055 |
| 2017-05-04 | $9.69 | $9.69 | $9.42 | $9.48 | $6.11 | 164,274 |
| 2017-05-03 | $9.70 | $9.73 | $9.55 | $9.63 | $6.21 | 159,316 |
| 2017-05-02 | $9.75 | $9.79 | $9.65 | $9.75 | $6.29 | 112,650 |
| 2017-05-01 | $9.74 | $9.80 | $9.68 | $9.73 | $6.27 | 150,955 |
| 2017-04-28 | $9.75 | $9.84 | $9.65 | $9.68 | $6.24 | 153,761 |
| 2017-04-27 | $9.71 | $9.79 | $9.63 | $9.69 | $6.25 | 223,519 |
| 2017-04-26 | $9.58 | $9.78 | $9.58 | $9.70 | $6.25 | 139,023 |
| 2017-04-25 | $9.61 | $9.69 | $9.50 | $9.60 | $6.19 | 133,297 |
| 2017-04-24 | $9.55 | $9.60 | $9.50 | $9.60 | $6.19 | 100,436 |
| 2017-04-21 | $9.43 | $9.52 | $9.42 | $9.47 | $6.11 | 103,246 |
| 2017-04-20 | $9.41 | $9.64 | $9.32 | $9.42 | $6.07 | 493,366 |
| 2017-04-19 | $9.53 | $9.64 | $9.32 | $9.34 | $6.02 | 170,971 |
| 2017-04-18 | $9.65 | $9.70 | $9.54 | $9.54 | $6.11 | 217,079 |
| 2017-04-17 | $9.44 | $9.72 | $9.43 | $9.71 | $6.22 | 251,343 |
| 2017-04-13 | $9.32 | $9.49 | $9.32 | $9.39 | $6.01 | 318,241 |
| 2017-04-12 | $9.14 | $9.38 | $9.11 | $9.30 | $5.96 | 293,936 |
| 2017-04-11 | $8.99 | $9.10 | $8.99 | $9.09 | $5.82 | 94,985 |
| 2017-04-10 | $8.99 | $9.02 | $8.97 | $9.00 | $5.76 | 98,015 |
| 2017-04-07 | $9.03 | $9.03 | $8.93 | $8.97 | $5.74 | 87,311 |
| 2017-04-06 | $8.94 | $9.05 | $8.91 | $9.05 | $5.80 | 91,712 |
| 2017-04-05 | $9.00 | $9.05 | $8.90 | $8.91 | $5.71 | 86,034 |
| 2017-04-04 | $9.05 | $9.06 | $8.96 | $8.98 | $5.75 | 91,327 |
| 2017-04-03 | $9.09 | $9.12 | $9.03 | $9.05 | $5.80 | 78,088 |
| 2017-03-31 | $9.09 | $9.09 | $8.97 | $9.07 | $5.81 | 190,299 |
| 2017-03-30 | $8.90 | $9.07 | $8.87 | $9.05 | $5.80 | 132,534 |
| 2017-03-29 | $8.80 | $8.90 | $8.75 | $8.89 | $5.69 | 82,010 |
| 2017-03-28 | $8.73 | $8.90 | $8.73 | $8.80 | $5.64 | 94,771 |
| 2017-03-27 | $8.78 | $8.86 | $8.63 | $8.75 | $5.60 | 182,271 |
| 2017-03-24 | $8.80 | $8.89 | $8.79 | $8.81 | $5.64 | 63,884 |
| 2017-03-23 | $8.75 | $8.96 | $8.72 | $8.78 | $5.62 | 77,551 |
| 2017-03-22 | $8.83 | $8.90 | $8.73 | $8.77 | $5.62 | 114,594 |
| 2017-03-21 | $8.99 | $9.05 | $8.81 | $8.84 | $5.66 | 134,582 |
| 2017-03-20 | $9.01 | $9.04 | $8.95 | $8.95 | $5.73 | 80,385 |
| 2017-03-17 | $9.03 | $9.12 | $8.95 | $9.10 | $5.79 | 148,587 |
| 2017-03-16 | $8.99 | $9.10 | $8.95 | $8.99 | $5.72 | 185,102 |
| 2017-03-15 | $8.82 | $9.05 | $8.78 | $8.94 | $5.69 | 152,999 |
| 2017-03-14 | $8.76 | $8.83 | $8.70 | $8.81 | $5.60 | 120,787 |
| 2017-03-13 | $8.72 | $8.81 | $8.69 | $8.77 | $5.58 | 140,360 |
| 2017-03-10 | $8.51 | $8.72 | $8.51 | $8.69 | $5.53 | 130,138 |
| 2017-03-09 | $8.62 | $8.63 | $8.45 | $8.51 | $5.41 | 256,763 |
| 2017-03-08 | $8.87 | $8.95 | $8.54 | $8.63 | $5.49 | 496,889 |
| 2017-03-07 | $9.14 | $9.15 | $8.73 | $8.93 | $5.68 | 448,100 |
| 2017-03-06 | $9.19 | $9.23 | $9.14 | $9.18 | $5.84 | 85,351 |
| 2017-03-03 | $9.13 | $9.23 | $9.13 | $9.20 | $5.85 | 98,268 |
| 2017-03-02 | $9.15 | $9.20 | $9.12 | $9.13 | $5.81 | 133,216 |
| 2017-03-01 | $9.24 | $9.24 | $9.15 | $9.16 | $5.83 | 110,947 |
| 2017-02-28 | $9.20 | $9.21 | $9.10 | $9.18 | $5.84 | 179,608 |
| 2017-02-27 | $9.18 | $9.27 | $9.18 | $9.22 | $5.86 | 138,431 |
| 2017-02-24 | $9.20 | $9.20 | $9.10 | $9.18 | $5.84 | 127,983 |
| 2017-02-23 | $9.16 | $9.29 | $9.16 | $9.22 | $5.86 | 171,828 |
| 2017-02-22 | $9.12 | $9.19 | $9.07 | $9.14 | $5.81 | 115,583 |
| 2017-02-21 | $9.14 | $9.17 | $9.10 | $9.13 | $5.81 | 111,106 |
| 2017-02-17 | $9.17 | $9.21 | $9.07 | $9.11 | $5.79 | 177,541 |
| 2017-02-16 | $9.22 | $9.22 | $9.15 | $9.21 | $5.86 | 159,115 |
| 2017-02-15 | $9.16 | $9.22 | $9.11 | $9.21 | $5.86 | 100,772 |
| 2017-02-14 | $9.18 | $9.28 | $9.11 | $9.16 | $5.82 | 150,880 |
| 2017-02-13 | $9.30 | $9.36 | $9.17 | $9.20 | $5.81 | 231,370 |
| 2017-02-10 | $9.25 | $9.28 | $9.17 | $9.28 | $5.86 | 142,151 |
| 2017-02-09 | $9.20 | $9.30 | $9.15 | $9.23 | $5.83 | 210,413 |
| 2017-02-08 | $9.13 | $9.20 | $9.05 | $9.20 | $5.81 | 111,991 |
| 2017-02-07 | $9.00 | $9.15 | $8.91 | $9.11 | $5.75 | 294,293 |
| 2017-02-06 | $8.92 | $9.00 | $8.85 | $9.00 | $5.68 | 144,346 |
| 2017-02-03 | $8.82 | $8.88 | $8.82 | $8.86 | $5.60 | 105,200 |
| 2017-02-02 | $8.97 | $8.98 | $8.82 | $8.83 | $5.58 | 82,287 |
| 2017-02-01 | $8.75 | $9.05 | $8.73 | $8.93 | $5.64 | 356,534 |
| 2017-01-31 | $8.82 | $8.84 | $8.70 | $8.76 | $5.53 | 112,109 |
| 2017-01-30 | $8.88 | $8.88 | $8.75 | $8.80 | $5.56 | 97,227 |
| 2017-01-27 | $8.79 | $8.89 | $8.78 | $8.88 | $5.61 | 87,600 |
| 2017-01-26 | $8.84 | $8.85 | $8.74 | $8.82 | $5.57 | 120,803 |
| 2017-01-25 | $8.79 | $8.85 | $8.75 | $8.84 | $5.58 | 112,296 |
| 2017-01-24 | $8.73 | $8.80 | $8.65 | $8.76 | $5.53 | 99,756 |
| 2017-01-23 | $8.77 | $8.80 | $8.61 | $8.67 | $5.48 | 117,404 |
| 2017-01-20 | $8.62 | $8.81 | $8.56 | $8.77 | $5.54 | 154,622 |
| 2017-01-19 | $8.63 | $8.68 | $8.50 | $8.56 | $5.41 | 131,957 |
| 2017-01-18 | $8.77 | $8.77 | $8.63 | $8.67 | $5.48 | 106,383 |
| 2017-01-17 | $8.72 | $8.82 | $8.70 | $8.79 | $5.51 | 176,616 |
| 2017-01-13 | $8.65 | $8.74 | $8.65 | $8.68 | $5.44 | 95,333 |
| 2017-01-12 | $8.58 | $8.65 | $8.52 | $8.63 | $5.41 | 77,527 |
| 2017-01-11 | $8.64 | $8.65 | $8.56 | $8.59 | $5.39 | 75,857 |
| 2017-01-10 | $8.59 | $8.65 | $8.55 | $8.62 | $5.41 | 71,572 |
| 2017-01-09 | $8.58 | $8.63 | $8.50 | $8.53 | $5.35 | 87,722 |
| 2017-01-06 | $8.75 | $8.81 | $8.53 | $8.56 | $5.37 | 143,628 |
| 2017-01-05 | $8.71 | $8.85 | $8.70 | $8.77 | $5.50 | 148,290 |
| 2017-01-04 | $8.65 | $8.81 | $8.57 | $8.76 | $5.49 | 279,711 |
| 2017-01-03 | $8.48 | $8.63 | $8.47 | $8.60 | $5.39 | 142,257 |
| 2016-12-30 | $8.52 | $8.56 | $8.45 | $8.46 | $5.31 | 105,311 |
| 2016-12-29 | $8.42 | $8.51 | $8.42 | $8.47 | $5.31 | 67,097 |
| 2016-12-28 | $8.58 | $8.64 | $8.42 | $8.43 | $5.29 | 127,183 |
| 2016-12-27 | $8.40 | $8.63 | $8.40 | $8.57 | $5.37 | 158,728 |
| 2016-12-23 | $8.44 | $8.44 | $8.38 | $8.40 | $5.27 | 60,715 |
| 2016-12-22 | $8.42 | $8.49 | $8.35 | $8.39 | $5.26 | 93,378 |
| 2016-12-21 | $8.38 | $8.45 | $8.38 | $8.40 | $5.27 | 68,559 |
| 2016-12-20 | $8.39 | $8.49 | $8.38 | $8.41 | $5.27 | 83,029 |
| 2016-12-19 | $8.35 | $8.48 | $8.32 | $8.38 | $5.26 | 124,048 |
| 2016-12-16 | $8.53 | $8.58 | $8.31 | $8.38 | $5.26 | 185,273 |
| 2016-12-15 | $8.59 | $8.66 | $8.55 | $8.57 | $5.33 | 167,207 |
| 2016-12-14 | $8.52 | $8.67 | $8.52 | $8.56 | $5.33 | 145,579 |
| 2016-12-13 | $8.48 | $8.62 | $8.48 | $8.52 | $5.30 | 120,749 |
| 2016-12-12 | $8.47 | $8.68 | $8.45 | $8.50 | $5.29 | 155,812 |
| 2016-12-09 | $8.28 | $8.58 | $8.28 | $8.45 | $5.26 | 247,807 |
| 2016-12-08 | $8.19 | $8.28 | $8.18 | $8.24 | $5.13 | 88,796 |
| 2016-12-07 | $8.17 | $8.21 | $8.14 | $8.19 | $5.10 | 127,802 |
| 2016-12-06 | $8.10 | $8.18 | $8.10 | $8.14 | $5.07 | 93,022 |
| 2016-12-05 | $8.13 | $8.20 | $8.08 | $8.09 | $5.04 | 120,505 |
| 2016-12-02 | $8.15 | $8.21 | $8.12 | $8.13 | $5.06 | 83,807 |
| 2016-12-01 | $8.14 | $8.22 | $8.10 | $8.19 | $5.10 | 109,910 |
| 2016-11-30 | $8.28 | $8.28 | $8.04 | $8.14 | $5.07 | 105,976 |
| 2016-11-29 | $7.95 | $8.15 | $7.95 | $8.14 | $5.07 | 107,665 |
| 2016-11-28 | $8.07 | $8.13 | $7.95 | $7.98 | $4.97 | 185,063 |
| 2016-11-25 | $8.10 | $8.14 | $8.01 | $8.13 | $5.06 | 127,639 |
| 2016-11-23 | $8.07 | $8.18 | $8.04 | $8.07 | $5.02 | 72,286 |
| 2016-11-22 | $8.18 | $8.21 | $8.02 | $8.09 | $5.04 | 174,275 |
| 2016-11-21 | $8.18 | $8.22 | $8.06 | $8.14 | $5.07 | 111,303 |
| 2016-11-18 | $8.24 | $8.24 | $8.00 | $8.16 | $5.08 | 208,736 |
| 2016-11-17 | $8.12 | $8.15 | $8.05 | $8.15 | $5.07 | 112,198 |
| 2016-11-16 | $8.01 | $8.18 | $8.01 | $8.10 | $5.04 | 146,798 |
| 2016-11-15 | $8.15 | $8.16 | $7.96 | $8.05 | $5.01 | 177,142 |
| 2016-11-14 | $8.05 | $8.15 | $8.02 | $8.12 | $5.02 | 210,899 |
| 2016-11-11 | $7.86 | $7.99 | $7.86 | $7.96 | $4.92 | 127,926 |
| 2016-11-10 | $7.78 | $7.95 | $7.78 | $7.89 | $4.87 | 190,329 |
| 2016-11-09 | $7.54 | $7.82 | $7.50 | $7.74 | $4.78 | 291,390 |
| 2016-11-08 | $7.70 | $7.70 | $7.54 | $7.60 | $4.69 | 202,293 |
| 2016-11-07 | $7.68 | $7.76 | $7.55 | $7.62 | $4.71 | 219,491 |
| 2016-11-04 | $7.56 | $7.78 | $7.52 | $7.58 | $4.68 | 221,688 |
| 2016-11-03 | $8.26 | $8.27 | $7.16 | $7.51 | $4.64 | 752,167 |
| 2016-11-02 | $8.53 | $8.57 | $8.36 | $8.40 | $5.19 | 144,368 |
| 2016-11-01 | $8.53 | $8.64 | $8.50 | $8.53 | $5.27 | 114,414 |
| 2016-10-31 | $8.75 | $8.79 | $8.51 | $8.53 | $5.27 | 145,622 |
| 2016-10-28 | $8.64 | $8.70 | $8.56 | $8.69 | $5.37 | 94,545 |
| 2016-10-27 | $8.60 | $8.68 | $8.59 | $8.61 | $5.32 | 71,633 |
| 2016-10-26 | $8.79 | $8.79 | $8.59 | $8.59 | $5.31 | 170,005 |
| 2016-10-25 | $8.80 | $8.84 | $8.69 | $8.82 | $5.45 | 66,346 |
| 2016-10-24 | $8.70 | $8.85 | $8.67 | $8.82 | $5.45 | 91,644 |
| 2016-10-21 | $8.80 | $8.80 | $8.62 | $8.69 | $5.37 | 84,838 |
| 2016-10-20 | $8.76 | $8.79 | $8.70 | $8.79 | $5.43 | 56,063 |
| 2016-10-19 | $8.66 | $8.79 | $8.66 | $8.73 | $5.39 | 89,751 |
| 2016-10-18 | $8.65 | $8.87 | $8.65 | $8.78 | $5.38 | 138,016 |
| 2016-10-17 | $8.95 | $8.99 | $8.54 | $8.62 | $5.29 | 458,985 |
| 2016-10-14 | $9.10 | $9.15 | $8.95 | $8.99 | $5.51 | 105,396 |
| 2016-10-13 | $9.00 | $9.10 | $8.95 | $9.10 | $5.58 | 106,919 |
| 2016-10-12 | $8.95 | $9.06 | $8.93 | $9.05 | $5.55 | 79,478 |
| 2016-10-11 | $8.97 | $9.02 | $8.90 | $8.91 | $5.46 | 105,215 |
| 2016-10-10 | $8.98 | $9.05 | $8.96 | $9.02 | $5.53 | 99,404 |
| 2016-10-07 | $8.98 | $9.00 | $8.94 | $8.95 | $5.49 | 92,610 |
| 2016-10-06 | $8.98 | $9.00 | $8.94 | $8.97 | $5.50 | 104,525 |
| 2016-10-05 | $8.97 | $9.00 | $8.94 | $8.96 | $5.50 | 137,255 |
| 2016-10-04 | $8.95 | $8.99 | $8.90 | $8.95 | $5.49 | 164,878 |
| 2016-10-03 | $8.92 | $8.98 | $8.89 | $8.91 | $5.46 | 94,058 |
| 2016-09-30 | $8.86 | $8.99 | $8.83 | $8.89 | $5.45 | 160,332 |
| 2016-09-29 | $8.86 | $8.89 | $8.75 | $8.85 | $5.43 | 96,287 |
| 2016-09-28 | $8.81 | $8.87 | $8.72 | $8.86 | $5.43 | 103,617 |
| 2016-09-27 | $8.83 | $8.88 | $8.72 | $8.77 | $5.38 | 184,674 |
| 2016-09-26 | $8.89 | $8.94 | $8.80 | $8.80 | $5.40 | 91,646 |
| 2016-09-23 | $8.93 | $8.99 | $8.87 | $8.89 | $5.45 | 98,052 |
| 2016-09-22 | $8.89 | $8.97 | $8.87 | $8.90 | $5.46 | 106,043 |
| 2016-09-21 | $8.90 | $8.94 | $8.80 | $8.89 | $5.45 | 116,047 |
| 2016-09-20 | $8.85 | $8.99 | $8.80 | $8.89 | $5.45 | 273,314 |
| 2016-09-19 | $8.78 | $8.90 | $8.76 | $8.84 | $5.42 | 137,873 |
| 2016-09-16 | $8.80 | $8.84 | $8.70 | $8.77 | $5.34 | 101,168 |
| 2016-09-15 | $8.71 | $8.86 | $8.67 | $8.80 | $5.36 | 173,135 |
| 2016-09-14 | $8.62 | $8.72 | $8.50 | $8.67 | $5.28 | 129,708 |
| 2016-09-13 | $8.61 | $8.68 | $8.54 | $8.59 | $5.23 | 155,013 |
| 2016-09-12 | $8.68 | $8.72 | $8.28 | $8.68 | $5.29 | 494,309 |
| 2016-09-09 | $8.96 | $8.96 | $8.71 | $8.77 | $5.34 | 190,819 |
| 2016-09-08 | $8.95 | $8.97 | $8.76 | $8.93 | $5.44 | 226,983 |
| 2016-09-07 | $9.16 | $9.20 | $8.45 | $8.88 | $5.41 | 859,590 |
| 2016-09-06 | $9.21 | $9.21 | $9.12 | $9.18 | $5.59 | 168,438 |
| 2016-09-02 | $9.16 | $9.18 | $9.10 | $9.18 | $5.59 | 116,900 |
| 2016-09-01 | $9.18 | $9.27 | $9.14 | $9.18 | $5.59 | 166,752 |
| 2016-08-31 | $9.28 | $9.30 | $9.08 | $9.18 | $5.59 | 192,701 |
| 2016-08-30 | $9.22 | $9.29 | $9.10 | $9.24 | $5.63 | 229,621 |
| 2016-08-29 | $9.09 | $9.24 | $9.09 | $9.22 | $5.61 | 233,800 |
| 2016-08-26 | $9.04 | $9.05 | $8.95 | $9.04 | $5.51 | 138,065 |
| 2016-08-25 | $9.07 | $9.11 | $8.95 | $8.98 | $5.47 | 256,409 |
| 2016-08-24 | $9.09 | $9.09 | $9.01 | $9.04 | $5.51 | 178,406 |
| 2016-08-23 | $8.93 | $9.14 | $8.90 | $9.09 | $5.54 | 369,545 |
| 2016-08-22 | $8.89 | $8.92 | $8.82 | $8.90 | $5.42 | 149,607 |
| 2016-08-19 | $8.86 | $8.93 | $8.84 | $8.86 | $5.40 | 148,426 |
| 2016-08-18 | $8.86 | $8.90 | $8.84 | $8.87 | $5.40 | 129,901 |
| 2016-08-17 | $8.78 | $8.89 | $8.70 | $8.88 | $5.37 | 223,367 |
| 2016-08-16 | $8.79 | $8.89 | $8.71 | $8.85 | $5.35 | 453,023 |
| 2016-08-15 | $8.74 | $8.75 | $8.70 | $8.74 | $5.29 | 381,765 |
| 2016-08-12 | $8.60 | $8.71 | $8.60 | $8.68 | $5.25 | 262,542 |
| 2016-08-11 | $8.57 | $8.70 | $8.55 | $8.65 | $5.23 | 265,323 |
| 2016-08-10 | $8.58 | $8.58 | $8.52 | $8.57 | $5.18 | 300,037 |
| 2016-08-09 | $8.47 | $8.60 | $8.47 | $8.57 | $5.18 | 410,651 |
| 2016-08-08 | $8.12 | $8.42 | $8.10 | $8.38 | $5.07 | 687,064 |
| 2016-08-05 | $8.04 | $8.09 | $7.83 | $8.05 | $4.87 | 272,618 |
| 2016-08-04 | $8.14 | $8.15 | $8.00 | $8.05 | $4.87 | 305,700 |
| 2016-08-03 | $7.88 | $8.15 | $7.85 | $8.14 | $4.92 | 446,613 |
| 2016-08-02 | $7.64 | $7.81 | $7.64 | $7.80 | $4.72 | 445,802 |
| 2016-08-01 | $7.61 | $7.65 | $7.44 | $7.50 | $4.54 | 235,150 |
| 2016-07-29 | $7.60 | $7.62 | $7.54 | $7.61 | $4.60 | 143,924 |
| 2016-07-28 | $7.57 | $7.61 | $7.53 | $7.60 | $4.60 | 104,224 |
| 2016-07-27 | $7.58 | $7.60 | $7.52 | $7.55 | $4.57 | 122,848 |
| 2016-07-26 | $7.60 | $7.61 | $7.54 | $7.58 | $4.58 | 158,347 |
| 2016-07-25 | $7.52 | $7.62 | $7.41 | $7.58 | $4.58 | 201,157 |
| 2016-07-22 | $7.40 | $7.52 | $7.40 | $7.50 | $4.54 | 115,599 |
| 2016-07-21 | $7.50 | $7.50 | $7.31 | $7.41 | $4.48 | 250,937 |
| 2016-07-20 | $7.57 | $7.57 | $7.48 | $7.51 | $4.54 | 119,414 |
| 2016-07-19 | $7.55 | $7.60 | $7.53 | $7.58 | $4.55 | 143,842 |
| 2016-07-18 | $7.50 | $7.59 | $7.50 | $7.55 | $4.53 | 199,297 |
| 2016-07-15 | $7.45 | $7.53 | $7.43 | $7.51 | $4.50 | 163,565 |
| 2016-07-14 | $7.44 | $7.45 | $7.40 | $7.45 | $4.47 | 164,943 |
| 2016-07-13 | $7.36 | $7.42 | $7.36 | $7.40 | $4.44 | 133,998 |
| 2016-07-12 | $7.33 | $7.38 | $7.27 | $7.36 | $4.41 | 197,993 |
| 2016-07-11 | $7.32 | $7.38 | $7.27 | $7.33 | $4.40 | 204,323 |
| 2016-07-08 | $7.36 | $7.38 | $7.31 | $7.33 | $4.40 | 154,248 |
| 2016-07-07 | $7.31 | $7.34 | $7.30 | $7.34 | $4.40 | 125,037 |
| 2016-07-06 | $7.25 | $7.33 | $7.20 | $7.31 | $4.38 | 149,302 |
| 2016-07-05 | $7.22 | $7.28 | $7.19 | $7.26 | $4.35 | 124,628 |
| 2016-07-01 | $7.16 | $7.24 | $7.16 | $7.23 | $4.34 | 142,523 |
| 2016-06-30 | $7.18 | $7.18 | $7.12 | $7.16 | $4.29 | 117,120 |
| 2016-06-29 | $7.10 | $7.16 | $7.06 | $7.16 | $4.29 | 92,036 |
| 2016-06-28 | $7.05 | $7.10 | $7.02 | $7.07 | $4.24 | 105,003 |
| 2016-06-27 | $7.07 | $7.09 | $7.00 | $7.01 | $4.20 | 219,723 |
| 2016-06-24 | $7.02 | $7.16 | $7.00 | $7.10 | $4.26 | 207,541 |
| 2016-06-23 | $7.17 | $7.17 | $7.11 | $7.15 | $4.29 | 97,403 |
| 2016-06-22 | $7.12 | $7.18 | $7.07 | $7.10 | $4.26 | 93,805 |
| 2016-06-21 | $7.16 | $7.16 | $7.08 | $7.12 | $4.27 | 94,220 |
| 2016-06-20 | $7.09 | $7.24 | $7.07 | $7.13 | $4.28 | 271,034 |
| 2016-06-17 | $7.04 | $7.08 | $7.04 | $7.07 | $4.24 | 89,663 |
| 2016-06-16 | $7.00 | $7.06 | $6.99 | $7.06 | $4.23 | 114,777 |
| 2016-06-15 | $7.04 | $7.06 | $7.00 | $7.02 | $4.21 | 129,113 |
| 2016-06-14 | $7.06 | $7.09 | $7.01 | $7.07 | $4.20 | 207,381 |
| 2016-06-13 | $7.06 | $7.10 | $7.01 | $7.06 | $4.20 | 222,230 |
| 2016-06-10 | $7.06 | $7.07 | $6.98 | $7.04 | $4.18 | 240,710 |
| 2016-06-09 | $7.07 | $7.10 | $7.01 | $7.07 | $4.20 | 198,971 |
| 2016-06-08 | $7.13 | $7.15 | $7.05 | $7.09 | $4.21 | 168,512 |
| 2016-06-07 | $7.10 | $7.12 | $7.03 | $7.11 | $4.23 | 275,023 |
| 2016-06-06 | $7.01 | $7.10 | $6.93 | $7.09 | $4.21 | 453,972 |
| 2016-06-03 | $7.03 | $7.03 | $6.95 | $7.01 | $4.17 | 300,541 |
| 2016-06-02 | $7.00 | $7.03 | $6.97 | $7.03 | $4.18 | 145,967 |
| 2016-06-01 | $7.01 | $7.07 | $6.96 | $7.00 | $4.16 | 341,166 |
| 2016-05-31 | $7.06 | $7.09 | $7.00 | $7.02 | $4.17 | 371,437 |
| 2016-05-27 | $7.03 | $7.06 | $6.95 | $7.05 | $4.19 | 222,503 |
| 2016-05-26 | $6.97 | $7.02 | $6.94 | $7.00 | $4.16 | 213,994 |
| 2016-05-25 | $6.97 | $7.02 | $6.93 | $6.98 | $4.15 | 239,897 |
| 2016-05-24 | $6.95 | $7.00 | $6.83 | $6.92 | $4.11 | 396,680 |
| 2016-05-23 | $6.79 | $7.10 | $6.79 | $6.93 | $4.12 | 665,032 |
| 2016-05-20 | $6.82 | $6.85 | $6.74 | $6.75 | $4.01 | 174,562 |
| 2016-05-19 | $6.83 | $6.83 | $6.70 | $6.79 | $4.04 | 197,117 |
| 2016-05-18 | $6.81 | $6.88 | $6.80 | $6.83 | $4.06 | 306,169 |
| 2016-05-17 | $6.71 | $6.83 | $6.71 | $6.78 | $4.03 | 160,261 |
| 2016-05-16 | $6.79 | $6.90 | $6.75 | $6.77 | $3.99 | 178,357 |
| 2016-05-13 | $6.75 | $6.79 | $6.72 | $6.77 | $3.99 | 133,025 |
| 2016-05-12 | $6.75 | $6.78 | $6.71 | $6.75 | $3.98 | 169,514 |
| 2016-05-11 | $6.74 | $6.79 | $6.70 | $6.74 | $3.97 | 87,076 |
| 2016-05-10 | $6.80 | $6.80 | $6.73 | $6.75 | $3.98 | 162,305 |
| 2016-05-09 | $6.75 | $6.83 | $6.70 | $6.75 | $3.98 | 99,933 |
| 2016-05-06 | $6.77 | $6.83 | $6.70 | $6.74 | $3.97 | 86,480 |
| 2016-05-05 | $6.70 | $6.79 | $6.65 | $6.79 | $4.00 | 154,197 |
| 2016-05-04 | $6.76 | $6.83 | $6.70 | $6.70 | $3.95 | 130,470 |
| 2016-05-03 | $6.85 | $6.85 | $6.72 | $6.80 | $4.01 | 173,695 |
| 2016-05-02 | $6.95 | $6.97 | $6.81 | $6.84 | $4.03 | 163,014 |
| 2016-04-29 | $6.99 | $6.99 | $6.86 | $6.95 | $4.09 | 179,972 |
| 2016-04-28 | $6.98 | $7.00 | $6.95 | $6.99 | $4.12 | 107,019 |
| 2016-04-27 | $7.00 | $7.00 | $6.96 | $7.00 | $4.12 | 174,190 |
| 2016-04-26 | $7.00 | $7.02 | $6.99 | $7.00 | $4.12 | 180,014 |
| 2016-04-25 | $7.00 | $7.00 | $6.99 | $7.00 | $4.12 | 78,993 |
| 2016-04-22 | $6.99 | $7.00 | $6.99 | $6.99 | $4.12 | 45,533 |
| 2016-04-21 | $7.00 | $7.01 | $6.99 | $6.99 | $4.12 | 71,365 |
| 2016-04-20 | $7.00 | $7.02 | $6.97 | $6.99 | $4.12 | 116,137 |
| 2016-04-19 | $7.04 | $7.05 | $6.99 | $7.03 | $4.10 | 174,585 |
| 2016-04-18 | $7.03 | $7.03 | $7.01 | $7.02 | $4.10 | 114,989 |
| 2016-04-15 | $7.02 | $7.02 | $6.98 | $7.00 | $4.09 | 60,249 |
| 2016-04-14 | $6.98 | $7.03 | $6.98 | $7.00 | $4.09 | 164,006 |
| 2016-04-13 | $7.00 | $7.01 | $6.97 | $7.00 | $4.09 | 152,338 |
| 2016-04-12 | $6.95 | $6.98 | $6.95 | $6.98 | $4.07 | 104,950 |
| 2016-04-11 | $6.94 | $7.00 | $6.94 | $6.96 | $4.06 | 79,105 |
| 2016-04-08 | $7.00 | $7.03 | $6.96 | $6.97 | $4.07 | 59,517 |
| 2016-04-07 | $7.00 | $7.03 | $6.98 | $6.99 | $4.08 | 67,416 |
| 2016-04-06 | $6.98 | $7.01 | $6.93 | $7.00 | $4.09 | 115,618 |
| 2016-04-05 | $7.01 | $7.03 | $6.96 | $6.97 | $4.07 | 97,668 |
| 2016-04-04 | $7.03 | $7.05 | $6.99 | $7.01 | $4.09 | 111,544 |
| 2016-04-01 | $7.01 | $7.02 | $6.97 | $6.99 | $4.08 | 79,735 |
| 2016-03-31 | $7.01 | $7.03 | $6.98 | $7.02 | $4.10 | 171,534 |
| 2016-03-30 | $7.01 | $7.01 | $6.97 | $6.98 | $4.07 | 97,454 |
| 2016-03-29 | $6.95 | $7.02 | $6.95 | $6.99 | $4.08 | 110,044 |
| 2016-03-28 | $7.02 | $7.03 | $6.93 | $6.99 | $4.08 | 139,547 |
| 2016-03-24 | $6.99 | $7.00 | $6.95 | $6.99 | $4.08 | 92,549 |
| 2016-03-23 | $7.02 | $7.04 | $6.98 | $7.00 | $4.09 | 108,435 |
| 2016-03-22 | $7.04 | $7.08 | $7.00 | $7.02 | $4.10 | 140,460 |
| 2016-03-21 | $7.06 | $7.09 | $7.05 | $7.08 | $4.13 | 88,452 |
| 2016-03-18 | $7.08 | $7.11 | $7.01 | $7.04 | $4.11 | 109,421 |
| 2016-03-17 | $7.01 | $7.11 | $6.98 | $7.05 | $4.12 | 200,127 |
| 2016-03-16 | $7.11 | $7.12 | $7.02 | $7.06 | $4.09 | 150,487 |
| 2016-03-15 | $7.10 | $7.14 | $7.03 | $7.11 | $4.11 | 115,783 |
| 2016-03-14 | $7.04 | $7.16 | $7.02 | $7.10 | $4.11 | 106,529 |
| 2016-03-11 | $7.05 | $7.11 | $7.01 | $7.09 | $4.10 | 179,226 |
| 2016-03-10 | $7.04 | $7.13 | $7.00 | $7.05 | $4.08 | 113,666 |
| 2016-03-09 | $7.02 | $7.11 | $6.99 | $7.06 | $4.09 | 108,789 |
| 2016-03-08 | $7.09 | $7.13 | $6.97 | $7.02 | $4.06 | 131,157 |
| 2016-03-07 | $6.95 | $7.20 | $6.95 | $7.11 | $4.11 | 153,797 |
| 2016-03-04 | $6.99 | $7.06 | $6.97 | $6.97 | $4.03 | 108,621 |
| 2016-03-03 | $7.03 | $7.07 | $6.98 | $6.99 | $4.04 | 101,426 |
| 2016-03-02 | $6.99 | $7.04 | $6.97 | $7.01 | $4.06 | 95,135 |
| 2016-03-01 | $6.96 | $7.03 | $6.91 | $7.02 | $4.06 | 207,991 |
| 2016-02-29 | $6.73 | $6.97 | $6.71 | $6.93 | $4.01 | 131,263 |
| 2016-02-26 | $6.66 | $6.78 | $6.64 | $6.73 | $3.89 | 142,534 |
| 2016-02-25 | $6.61 | $6.71 | $6.60 | $6.65 | $3.85 | 94,696 |
| 2016-02-24 | $6.61 | $6.68 | $6.52 | $6.58 | $3.81 | 68,408 |
| 2016-02-23 | $6.51 | $6.68 | $6.51 | $6.61 | $3.82 | 94,987 |
| 2016-02-22 | $6.65 | $6.70 | $6.56 | $6.58 | $3.81 | 158,509 |
| 2016-02-19 | $6.76 | $6.78 | $6.60 | $6.67 | $3.86 | 80,089 |
| 2016-02-18 | $6.62 | $6.82 | $6.54 | $6.77 | $3.92 | 128,094 |
| 2016-02-17 | $6.53 | $6.68 | $6.50 | $6.56 | $3.80 | 118,437 |
| 2016-02-16 | $6.60 | $6.60 | $6.45 | $6.54 | $3.78 | 110,593 |
| 2016-02-12 | $6.49 | $6.61 | $6.47 | $6.54 | $3.75 | 118,884 |
| 2016-02-11 | $6.52 | $6.55 | $6.40 | $6.46 | $3.70 | 232,016 |
| 2016-02-10 | $6.61 | $6.67 | $6.52 | $6.59 | $3.78 | 127,242 |
| 2016-02-09 | $6.61 | $6.70 | $6.57 | $6.60 | $3.78 | 198,336 |
| 2016-02-08 | $6.85 | $7.03 | $6.57 | $6.71 | $3.85 | 285,218 |
| 2016-02-05 | $6.99 | $7.00 | $6.82 | $6.87 | $3.94 | 208,767 |
| 2016-02-04 | $7.15 | $7.18 | $6.88 | $6.98 | $4.00 | 426,237 |
| 2016-02-03 | $7.27 | $7.32 | $7.18 | $7.24 | $4.15 | 113,153 |
| 2016-02-02 | $7.34 | $7.41 | $7.19 | $7.22 | $4.14 | 151,494 |
| 2016-02-01 | $7.20 | $7.45 | $7.10 | $7.34 | $4.21 | 202,180 |
| 2016-01-29 | $7.35 | $7.50 | $7.19 | $7.26 | $4.16 | 229,152 |
| 2016-01-28 | $7.25 | $7.35 | $7.23 | $7.30 | $4.18 | 88,188 |
| 2016-01-27 | $7.16 | $7.31 | $7.11 | $7.18 | $4.12 | 126,306 |
| 2016-01-26 | $7.04 | $7.22 | $7.04 | $7.17 | $4.11 | 93,750 |
| 2016-01-25 | $7.23 | $7.25 | $7.07 | $7.07 | $4.05 | 73,657 |
| 2016-01-22 | $7.11 | $7.30 | $7.04 | $7.23 | $4.14 | 129,504 |
| 2016-01-21 | $7.02 | $7.16 | $7.00 | $7.07 | $4.05 | 161,572 |
| 2016-01-20 | $7.06 | $7.22 | $6.84 | $7.02 | $4.02 | 422,891 |
| 2016-01-19 | $7.16 | $7.38 | $7.16 | $7.32 | $4.16 | 256,640 |
| 2016-01-15 | $7.10 | $7.25 | $6.96 | $7.16 | $4.07 | 313,613 |
| 2016-01-14 | $7.48 | $7.50 | $7.09 | $7.38 | $4.19 | 332,144 |
| 2016-01-13 | $7.45 | $7.66 | $7.45 | $7.49 | $4.26 | 191,505 |
| 2016-01-12 | $7.76 | $7.83 | $7.41 | $7.50 | $4.26 | 234,498 |
| 2016-01-11 | $7.82 | $7.83 | $7.70 | $7.73 | $4.39 | 102,393 |
| 2016-01-08 | $7.73 | $7.82 | $7.65 | $7.79 | $4.43 | 97,495 |
| 2016-01-07 | $7.77 | $7.84 | $7.61 | $7.66 | $4.35 | 179,618 |
| 2016-01-06 | $7.90 | $7.92 | $7.78 | $7.92 | $4.50 | 106,313 |
| 2016-01-05 | $7.95 | $7.95 | $7.82 | $7.91 | $4.49 | 135,512 |
| 2016-01-04 | $7.67 | $7.96 | $7.65 | $7.95 | $4.52 | 193,863 |
| 2015-12-31 | $7.85 | $7.90 | $7.67 | $7.67 | $4.36 | 181,715 |
| 2015-12-30 | $7.90 | $7.94 | $7.81 | $7.83 | $4.45 | 149,480 |
| 2015-12-29 | $7.92 | $7.97 | $7.90 | $7.96 | $4.52 | 122,170 |
| 2015-12-28 | $7.83 | $7.90 | $7.83 | $7.87 | $4.47 | 122,538 |
| 2015-12-24 | $7.90 | $7.98 | $7.85 | $7.85 | $4.46 | 75,201 |
| 2015-12-23 | $7.85 | $8.00 | $7.80 | $7.90 | $4.49 | 189,710 |
| 2015-12-22 | $7.80 | $7.85 | $7.76 | $7.78 | $4.42 | 180,644 |
| 2015-12-21 | $7.55 | $7.84 | $7.55 | $7.78 | $4.42 | 267,716 |
| 2015-12-18 | $7.51 | $7.60 | $7.45 | $7.48 | $4.25 | 103,329 |
| 2015-12-17 | $7.62 | $7.74 | $7.53 | $7.59 | $4.31 | 201,538 |
| 2015-12-16 | $7.64 | $7.67 | $7.55 | $7.61 | $4.32 | 143,068 |
| 2015-12-15 | $7.49 | $7.75 | $7.49 | $7.65 | $4.31 | 280,298 |
| 2015-12-14 | $7.53 | $7.56 | $7.30 | $7.49 | $4.22 | 421,463 |
| 2015-12-11 | $7.30 | $7.30 | $7.05 | $7.19 | $4.05 | 239,465 |
| 2015-12-10 | $7.39 | $7.40 | $7.26 | $7.32 | $4.12 | 138,761 |
| 2015-12-09 | $7.39 | $7.46 | $7.28 | $7.35 | $4.14 | 167,751 |
| 2015-12-08 | $7.41 | $7.46 | $7.32 | $7.38 | $4.16 | 166,217 |
| 2015-12-07 | $7.53 | $7.54 | $7.44 | $7.46 | $4.20 | 109,078 |
| 2015-12-04 | $7.55 | $7.59 | $7.41 | $7.57 | $4.27 | 157,204 |
| 2015-12-03 | $7.67 | $7.70 | $7.45 | $7.49 | $4.22 | 140,360 |
| 2015-12-02 | $7.73 | $7.76 | $7.60 | $7.67 | $4.32 | 173,997 |
| 2015-12-01 | $7.84 | $7.85 | $7.65 | $7.69 | $4.33 | 139,404 |
| 2015-11-30 | $7.75 | $7.83 | $7.65 | $7.82 | $4.41 | 188,069 |
| 2015-11-27 | $7.72 | $7.78 | $7.65 | $7.73 | $4.36 | 56,439 |
| 2015-11-25 | $7.76 | $7.82 | $7.74 | $7.76 | $4.37 | 89,848 |
| 2015-11-24 | $7.66 | $7.82 | $7.66 | $7.80 | $4.40 | 145,481 |
| 2015-11-23 | $7.60 | $7.69 | $7.55 | $7.67 | $4.32 | 116,345 |
| 2015-11-20 | $7.55 | $7.64 | $7.51 | $7.60 | $4.28 | 140,209 |
| 2015-11-19 | $7.64 | $7.66 | $7.50 | $7.63 | $4.30 | 103,738 |
| 2015-11-18 | $7.47 | $7.75 | $7.47 | $7.69 | $4.33 | 157,813 |
| 2015-11-17 | $7.46 | $7.56 | $7.45 | $7.47 | $4.21 | 78,707 |
| 2015-11-16 | $7.47 | $7.56 | $7.44 | $7.51 | $4.23 | 59,529 |
| 2015-11-13 | $7.45 | $7.52 | $7.32 | $7.52 | $4.24 | 109,111 |
| 2015-11-12 | $7.50 | $7.54 | $7.31 | $7.50 | $4.19 | 141,343 |
| 2015-11-11 | $7.63 | $7.63 | $7.50 | $7.51 | $4.20 | 126,721 |
| 2015-11-10 | $7.68 | $7.70 | $7.60 | $7.66 | $4.28 | 107,376 |
| 2015-11-09 | $7.74 | $7.75 | $7.59 | $7.68 | $4.29 | 151,267 |
| 2015-11-06 | $7.80 | $7.85 | $7.67 | $7.72 | $4.31 | 114,485 |
| 2015-11-05 | $7.74 | $7.82 | $7.70 | $7.81 | $4.36 | 134,724 |
| 2015-11-04 | $7.65 | $7.75 | $7.61 | $7.75 | $4.33 | 119,952 |
| 2015-11-03 | $7.58 | $7.67 | $7.56 | $7.61 | $4.25 | 89,028 |
| 2015-11-02 | $7.49 | $7.70 | $7.49 | $7.61 | $4.25 | 143,338 |
| 2015-10-30 | $7.69 | $7.69 | $7.45 | $7.49 | $4.19 | 148,209 |
| 2015-10-29 | $7.58 | $7.75 | $7.56 | $7.65 | $4.28 | 236,031 |
| 2015-10-28 | $7.51 | $7.61 | $7.46 | $7.55 | $4.22 | 63,309 |
| 2015-10-27 | $7.57 | $7.57 | $7.46 | $7.49 | $4.19 | 79,167 |
| 2015-10-26 | $7.58 | $7.61 | $7.55 | $7.56 | $4.22 | 77,840 |
| 2015-10-23 | $7.56 | $7.63 | $7.50 | $7.57 | $4.23 | 136,207 |
| 2015-10-22 | $7.57 | $7.64 | $7.52 | $7.53 | $4.21 | 103,905 |
| 2015-10-21 | $7.62 | $7.68 | $7.58 | $7.61 | $4.22 | 108,806 |
| 2015-10-20 | $7.46 | $7.60 | $7.46 | $7.59 | $4.21 | 111,910 |
| 2015-10-19 | $7.44 | $7.52 | $7.28 | $7.49 | $4.15 | 155,781 |
| 2015-10-16 | $7.41 | $7.46 | $7.31 | $7.46 | $4.13 | 94,370 |
| 2015-10-15 | $7.34 | $7.45 | $7.26 | $7.41 | $4.11 | 160,518 |
| 2015-10-14 | $7.33 | $7.49 | $7.29 | $7.35 | $4.07 | 122,090 |
| 2015-10-13 | $7.41 | $7.50 | $7.31 | $7.36 | $4.08 | 131,299 |
| 2015-10-12 | $7.45 | $7.54 | $7.40 | $7.47 | $4.14 | 105,057 |
| 2015-10-09 | $7.41 | $7.50 | $7.36 | $7.45 | $4.13 | 86,902 |
| 2015-10-08 | $7.25 | $7.45 | $7.25 | $7.38 | $4.09 | 168,866 |
| 2015-10-07 | $7.25 | $7.32 | $7.22 | $7.26 | $4.02 | 88,425 |
| 2015-10-06 | $7.15 | $7.22 | $7.15 | $7.20 | $3.99 | 96,603 |
| 2015-10-05 | $7.07 | $7.19 | $7.05 | $7.15 | $3.96 | 127,252 |
| 2015-10-02 | $7.08 | $7.08 | $6.96 | $7.03 | $3.90 | 94,149 |
| 2015-10-01 | $7.02 | $7.14 | $6.96 | $7.12 | $3.95 | 102,417 |
| 2015-09-30 | $6.87 | $7.10 | $6.77 | $7.04 | $3.90 | 278,277 |
| 2015-09-29 | $7.00 | $7.05 | $6.74 | $6.76 | $3.75 | 421,437 |
| 2015-09-28 | $7.19 | $7.21 | $6.90 | $7.02 | $3.89 | 439,747 |
| 2015-09-25 | $7.30 | $7.36 | $7.20 | $7.21 | $4.00 | 105,746 |
| 2015-09-24 | $7.25 | $7.29 | $7.18 | $7.28 | $4.03 | 81,159 |
| 2015-09-23 | $7.24 | $7.33 | $7.22 | $7.29 | $4.04 | 90,984 |
| 2015-09-22 | $7.19 | $7.25 | $7.18 | $7.25 | $4.02 | 89,752 |
| 2015-09-21 | $7.26 | $7.29 | $7.20 | $7.24 | $4.01 | 137,437 |
| 2015-09-18 | $7.26 | $7.30 | $7.24 | $7.27 | $4.03 | 106,228 |
| 2015-09-17 | $7.35 | $7.36 | $7.26 | $7.34 | $4.07 | 121,818 |
| 2015-09-16 | $7.43 | $7.43 | $7.36 | $7.42 | $4.08 | 87,249 |
| 2015-09-15 | $7.44 | $7.44 | $7.37 | $7.42 | $4.08 | 109,788 |
| 2015-09-14 | $7.38 | $7.45 | $7.35 | $7.40 | $4.07 | 70,858 |
| 2015-09-11 | $7.40 | $7.40 | $7.27 | $7.37 | $4.05 | 110,711 |
| 2015-09-10 | $7.38 | $7.44 | $7.35 | $7.40 | $4.07 | 68,580 |
| 2015-09-09 | $7.50 | $7.52 | $7.28 | $7.38 | $4.06 | 150,432 |
| 2015-09-08 | $7.48 | $7.53 | $7.45 | $7.47 | $4.11 | 88,108 |
| 2015-09-04 | $7.44 | $7.52 | $7.38 | $7.44 | $4.09 | 91,862 |
Gladstone Investment Corporation (GAIN) News Headlines
Recent Gladstone Investment Corporation (GAIN) News
Similar Companies to Gladstone Investment Corporation (GAIN) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |