Gladstone Capital Corp (GLAD) Exchange: NASDAQ
Data as of April 25, 2024
$20.31 ($-0.35) -1.69%
Gladstone Capital Corp - Daily Information
Click for more stock information on Gladstone Capital Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $20.73 |
| Previous Close | $20.31 |
| High | $20.89 |
| Low | $20.25 |
| Adjusted Open | $20.73 |
| Previous Adjusted Close | $20.31 |
| Adjusted High | $20.89 |
| Adjusted Low | $20.25 |
About Gladstone Capital Corp (GLAD)
Gladstone Capital Corporation is a publicly traded business development company that invests in debt and equity securities, consisting primarily of secured first and second lien term loans to lower middle market businesses in the United States.
Invest in Gladstone Capital Corp (GLAD)
Historical Stock Data for Gladstone Capital Corp (GLAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $20.73 | $20.89 | $20.25 | $20.31 | $20.31 | 124,954 |
| 2024-04-11 | $20.71 | $20.71 | $20.37 | $20.66 | $20.66 | 125,945 |
| 2024-04-10 | $20.29 | $20.60 | $20.21 | $20.60 | $20.60 | 182,349 |
| 2024-04-09 | $20.03 | $20.44 | $20.01 | $20.44 | $20.44 | 126,130 |
| 2024-04-08 | $19.82 | $20.20 | $19.82 | $20.12 | $20.12 | 250,899 |
| 2024-04-05 | $19.50 | $19.92 | $19.20 | $19.86 | $19.86 | 317,121 |
| 2024-04-04 | $9.96 | $10.01 | $9.76 | $9.80 | $9.80 | 652,039 |
| 2024-04-03 | $10.04 | $10.06 | $9.91 | $9.92 | $9.92 | 904,896 |
| 2024-04-02 | $10.41 | $10.49 | $10.04 | $10.08 | $10.08 | 1,123,084 |
| 2024-04-01 | $10.72 | $10.72 | $10.56 | $10.57 | $10.57 | 240,115 |
| 2024-03-28 | $10.59 | $10.74 | $10.59 | $10.73 | $10.73 | 245,896 |
| 2024-03-27 | $10.48 | $10.59 | $10.45 | $10.59 | $10.59 | 225,308 |
| 2024-03-26 | $10.44 | $10.48 | $10.42 | $10.43 | $10.43 | 132,296 |
| 2024-03-25 | $10.36 | $10.50 | $10.36 | $10.43 | $10.43 | 154,179 |
| 2024-03-22 | $10.41 | $10.44 | $10.35 | $10.35 | $10.35 | 193,188 |
| 2024-03-21 | $10.40 | $10.49 | $10.40 | $10.44 | $10.44 | 157,322 |
| 2024-03-20 | $10.40 | $10.43 | $10.30 | $10.41 | $10.41 | 234,834 |
| 2024-03-19 | $10.43 | $10.52 | $10.35 | $10.46 | $10.38 | 312,932 |
| 2024-03-18 | $10.40 | $10.46 | $10.35 | $10.42 | $10.42 | 240,159 |
| 2024-03-15 | $10.34 | $10.40 | $10.29 | $10.40 | $10.40 | 342,708 |
| 2024-03-14 | $10.49 | $10.49 | $10.24 | $10.24 | $10.24 | 254,874 |
| 2024-03-13 | $10.53 | $10.60 | $10.47 | $10.48 | $10.48 | 261,146 |
| 2024-03-12 | $10.45 | $10.51 | $10.42 | $10.49 | $10.49 | 220,811 |
| 2024-03-11 | $10.30 | $10.43 | $10.28 | $10.41 | $10.41 | 217,485 |
| 2024-03-08 | $10.23 | $10.32 | $10.23 | $10.30 | $10.30 | 202,422 |
| 2024-03-07 | $10.22 | $10.24 | $10.16 | $10.23 | $10.23 | 171,538 |
| 2024-03-06 | $10.15 | $10.23 | $10.13 | $10.16 | $10.16 | 172,270 |
| 2024-03-05 | $10.15 | $10.20 | $10.10 | $10.11 | $10.11 | 194,348 |
| 2024-03-04 | $10.15 | $10.27 | $10.09 | $10.14 | $10.14 | 208,182 |
| 2024-03-01 | $10.18 | $10.20 | $10.07 | $10.15 | $10.15 | 278,971 |
| 2024-02-29 | $10.22 | $10.23 | $10.11 | $10.17 | $10.17 | 259,835 |
| 2024-02-28 | $10.20 | $10.24 | $10.13 | $10.15 | $10.15 | 185,812 |
| 2024-02-27 | $10.20 | $10.25 | $10.10 | $10.25 | $10.25 | 194,339 |
| 2024-02-26 | $10.13 | $10.21 | $10.09 | $10.15 | $10.15 | 200,200 |
| 2024-02-23 | $10.10 | $10.18 | $10.08 | $10.12 | $10.12 | 217,884 |
| 2024-02-22 | $10.19 | $10.22 | $10.07 | $10.12 | $10.12 | 301,220 |
| 2024-02-21 | $10.16 | $10.20 | $10.08 | $10.17 | $10.17 | 209,132 |
| 2024-02-20 | $10.20 | $10.20 | $10.05 | $10.15 | $10.15 | 429,296 |
| 2024-02-16 | $10.30 | $10.33 | $10.20 | $10.25 | $10.17 | 276,070 |
| 2024-02-15 | $10.09 | $10.28 | $10.09 | $10.28 | $10.20 | 247,712 |
| 2024-02-14 | $9.99 | $10.08 | $9.97 | $10.08 | $10.00 | 223,466 |
| 2024-02-13 | $10.05 | $10.09 | $9.91 | $9.98 | $9.90 | 390,219 |
| 2024-02-12 | $9.99 | $10.14 | $9.97 | $10.13 | $10.13 | 245,821 |
| 2024-02-09 | $9.97 | $10.01 | $9.92 | $10.00 | $10.00 | 258,004 |
| 2024-02-08 | $9.82 | $9.91 | $9.79 | $9.91 | $9.91 | 334,820 |
| 2024-02-07 | $9.90 | $9.97 | $9.70 | $9.79 | $9.79 | 461,562 |
| 2024-02-06 | $10.20 | $10.28 | $9.78 | $9.82 | $9.82 | 874,710 |
| 2024-02-05 | $10.47 | $10.49 | $10.20 | $10.30 | $10.30 | 329,121 |
| 2024-02-02 | $10.51 | $10.56 | $10.43 | $10.46 | $10.46 | 296,725 |
| 2024-02-01 | $10.62 | $10.65 | $10.34 | $10.54 | $10.54 | 438,200 |
| 2024-01-31 | $10.86 | $10.89 | $10.59 | $10.60 | $10.60 | 287,887 |
| 2024-01-30 | $10.79 | $10.85 | $10.78 | $10.83 | $10.83 | 141,987 |
| 2024-01-29 | $10.80 | $10.92 | $10.78 | $10.83 | $10.83 | 243,267 |
| 2024-01-26 | $10.75 | $10.84 | $10.75 | $10.80 | $10.80 | 157,800 |
| 2024-01-25 | $10.77 | $10.79 | $10.62 | $10.76 | $10.76 | 321,639 |
| 2024-01-24 | $10.99 | $11.02 | $10.78 | $10.80 | $10.80 | 298,891 |
| 2024-01-23 | $10.98 | $11.03 | $10.96 | $10.99 | $10.99 | 202,522 |
| 2024-01-22 | $11.05 | $11.10 | $10.99 | $11.02 | $11.02 | 310,581 |
| 2024-01-19 | $11.20 | $11.20 | $11.06 | $11.09 | $11.01 | 303,528 |
| 2024-01-18 | $11.12 | $11.15 | $10.99 | $11.13 | $11.05 | 213,545 |
| 2024-01-17 | $11.11 | $11.14 | $10.98 | $11.07 | $10.99 | 244,376 |
| 2024-01-16 | $11.20 | $11.24 | $11.11 | $11.17 | $11.09 | 204,919 |
| 2024-01-12 | $11.16 | $11.24 | $11.11 | $11.20 | $11.20 | 230,199 |
| 2024-01-11 | $11.12 | $11.13 | $10.91 | $11.13 | $11.13 | 249,753 |
| 2024-01-10 | $11.05 | $11.12 | $10.94 | $11.09 | $11.09 | 238,576 |
| 2024-01-09 | $11.14 | $11.15 | $11.00 | $11.06 | $11.06 | 302,411 |
| 2024-01-08 | $10.97 | $11.17 | $10.94 | $11.16 | $11.16 | 276,276 |
| 2024-01-05 | $10.97 | $11.02 | $10.89 | $10.93 | $10.93 | 215,796 |
| 2024-01-04 | $10.73 | $10.99 | $10.73 | $10.97 | $10.97 | 272,960 |
| 2024-01-03 | $10.73 | $10.79 | $10.66 | $10.74 | $10.74 | 194,341 |
| 2024-01-02 | $10.75 | $10.88 | $10.67 | $10.78 | $10.78 | 366,893 |
| 2023-12-29 | $10.80 | $10.82 | $10.67 | $10.70 | $10.70 | 271,331 |
| 2023-12-28 | $10.75 | $10.79 | $10.73 | $10.79 | $10.79 | 271,739 |
| 2023-12-27 | $10.60 | $10.76 | $10.59 | $10.74 | $10.74 | 249,894 |
| 2023-12-26 | $10.50 | $10.68 | $10.50 | $10.62 | $10.62 | 187,571 |
| 2023-12-22 | $10.46 | $10.61 | $10.46 | $10.54 | $10.54 | 224,742 |
| 2023-12-21 | $10.50 | $10.50 | $10.40 | $10.47 | $10.47 | 306,681 |
| 2023-12-20 | $10.45 | $10.58 | $10.42 | $10.42 | $10.42 | 221,461 |
| 2023-12-19 | $10.45 | $10.48 | $10.41 | $10.44 | $10.44 | 172,367 |
| 2023-12-18 | $10.40 | $10.45 | $10.35 | $10.42 | $10.42 | 243,784 |
| 2023-12-15 | $10.59 | $10.60 | $10.39 | $10.41 | $10.41 | 487,354 |
| 2023-12-14 | $10.52 | $10.67 | $10.52 | $10.60 | $10.52 | 429,215 |
| 2023-12-13 | $10.40 | $10.52 | $10.32 | $10.52 | $10.44 | 218,513 |
| 2023-12-12 | $10.32 | $10.41 | $10.31 | $10.40 | $10.32 | 185,454 |
| 2023-12-11 | $10.40 | $10.42 | $10.32 | $10.33 | $10.25 | 280,855 |
| 2023-12-08 | $10.31 | $10.44 | $10.31 | $10.41 | $10.41 | 229,235 |
| 2023-12-07 | $10.26 | $10.39 | $10.25 | $10.37 | $10.37 | 293,366 |
| 2023-12-06 | $10.24 | $10.30 | $10.23 | $10.29 | $10.29 | 226,146 |
| 2023-12-05 | $10.30 | $10.30 | $10.17 | $10.19 | $10.19 | 191,293 |
| 2023-12-04 | $10.27 | $10.33 | $10.26 | $10.27 | $10.27 | 238,454 |
| 2023-12-01 | $10.18 | $10.28 | $10.15 | $10.28 | $10.28 | 239,074 |
| 2023-11-30 | $10.20 | $10.22 | $10.12 | $10.17 | $10.17 | 161,269 |
| 2023-11-29 | $10.21 | $10.25 | $10.14 | $10.14 | $10.14 | 182,876 |
| 2023-11-28 | $10.19 | $10.25 | $10.15 | $10.20 | $10.20 | 164,501 |
| 2023-11-27 | $10.28 | $10.28 | $10.19 | $10.22 | $10.22 | 149,830 |
| 2023-11-24 | $10.20 | $10.27 | $10.16 | $10.24 | $10.24 | 160,790 |
| 2023-11-22 | $10.18 | $10.20 | $10.13 | $10.16 | $10.16 | 195,562 |
| 2023-11-21 | $10.02 | $10.19 | $10.01 | $10.13 | $10.13 | 319,220 |
| 2023-11-20 | $9.99 | $10.04 | $9.92 | $10.03 | $10.03 | 248,676 |
| 2023-11-17 | $10.04 | $10.04 | $9.96 | $9.97 | $9.97 | 214,992 |
| 2023-11-16 | $10.21 | $10.24 | $10.07 | $10.07 | $9.99 | 314,422 |
| 2023-11-15 | $10.13 | $10.19 | $10.09 | $10.18 | $10.10 | 234,302 |
| 2023-11-14 | $10.00 | $10.14 | $9.99 | $10.14 | $10.06 | 255,880 |
| 2023-11-13 | $9.96 | $10.00 | $9.88 | $9.98 | $9.98 | 219,872 |
| 2023-11-10 | $9.90 | $10.04 | $9.90 | $9.96 | $9.96 | 263,473 |
| 2023-11-09 | $9.93 | $10.01 | $9.90 | $9.91 | $9.91 | 125,043 |
| 2023-11-08 | $9.95 | $10.00 | $9.88 | $9.90 | $9.90 | 203,453 |
| 2023-11-07 | $10.02 | $10.04 | $9.93 | $9.97 | $9.97 | 158,928 |
| 2023-11-06 | $10.04 | $10.08 | $9.95 | $10.02 | $10.02 | 198,196 |
| 2023-11-03 | $9.99 | $10.07 | $9.98 | $9.99 | $9.99 | 224,518 |
| 2023-11-02 | $9.80 | $9.95 | $9.80 | $9.92 | $9.92 | 269,701 |
| 2023-11-01 | $9.55 | $9.78 | $9.53 | $9.74 | $9.74 | 239,116 |
| 2023-10-31 | $9.50 | $9.59 | $9.47 | $9.52 | $9.52 | 288,087 |
| 2023-10-30 | $9.40 | $9.45 | $9.31 | $9.44 | $9.44 | 214,445 |
| 2023-10-27 | $9.50 | $9.58 | $9.28 | $9.30 | $9.30 | 216,729 |
| 2023-10-26 | $9.45 | $9.51 | $9.40 | $9.46 | $9.46 | 159,134 |
| 2023-10-25 | $9.40 | $9.48 | $9.38 | $9.40 | $9.40 | 199,606 |
| 2023-10-24 | $9.33 | $9.47 | $9.33 | $9.43 | $9.43 | 140,446 |
| 2023-10-23 | $9.37 | $9.42 | $9.30 | $9.32 | $9.32 | 274,455 |
| 2023-10-20 | $9.46 | $9.48 | $9.35 | $9.41 | $9.41 | 202,224 |
| 2023-10-19 | $9.63 | $9.63 | $9.47 | $9.49 | $9.49 | 204,635 |
| 2023-10-18 | $9.85 | $9.89 | $9.68 | $9.71 | $9.63 | 299,223 |
| 2023-10-17 | $9.78 | $9.87 | $9.75 | $9.86 | $9.78 | 321,017 |
| 2023-10-16 | $9.60 | $9.78 | $9.60 | $9.74 | $9.66 | 292,797 |
| 2023-10-13 | $9.55 | $9.69 | $9.52 | $9.61 | $9.61 | 271,645 |
| 2023-10-12 | $9.55 | $9.66 | $9.42 | $9.51 | $9.51 | 202,672 |
| 2023-10-11 | $9.55 | $9.63 | $9.48 | $9.55 | $9.55 | 175,152 |
| 2023-10-10 | $9.55 | $9.68 | $9.53 | $9.55 | $9.55 | 205,124 |
| 2023-10-09 | $9.33 | $9.52 | $9.33 | $9.52 | $9.52 | 188,216 |
| 2023-10-06 | $9.25 | $9.43 | $9.22 | $9.40 | $9.40 | 213,275 |
| 2023-10-05 | $9.35 | $9.39 | $9.23 | $9.29 | $9.29 | 251,574 |
| 2023-10-04 | $9.30 | $9.38 | $9.20 | $9.35 | $9.35 | 437,482 |
| 2023-10-03 | $9.48 | $9.53 | $9.25 | $9.29 | $9.29 | 527,791 |
| 2023-10-02 | $9.66 | $9.69 | $9.43 | $9.49 | $9.49 | 583,690 |
| 2023-09-29 | $9.74 | $9.81 | $9.64 | $9.64 | $9.64 | 489,056 |
| 2023-09-28 | $9.74 | $9.78 | $9.66 | $9.67 | $9.67 | 608,421 |
| 2023-09-27 | $9.69 | $9.87 | $9.67 | $9.73 | $9.73 | 666,860 |
| 2023-09-26 | $10.07 | $10.12 | $9.54 | $9.61 | $9.61 | 1,855,774 |
| 2023-09-25 | $10.11 | $10.15 | $9.85 | $10.09 | $10.09 | 2,655,003 |
| 2023-09-22 | $10.03 | $10.11 | $10.03 | $10.10 | $10.10 | 248,827 |
| 2023-09-21 | $10.05 | $10.06 | $9.94 | $10.01 | $10.01 | 270,803 |
| 2023-09-20 | $10.12 | $10.21 | $10.08 | $10.10 | $10.10 | 255,568 |
| 2023-09-19 | $10.27 | $10.33 | $10.19 | $10.20 | $10.12 | 406,961 |
| 2023-09-18 | $10.20 | $10.27 | $10.17 | $10.23 | $10.15 | 317,932 |
| 2023-09-15 | $10.14 | $10.26 | $10.11 | $10.20 | $10.12 | 290,504 |
| 2023-09-14 | $10.11 | $10.15 | $10.03 | $10.12 | $10.04 | 319,179 |
| 2023-09-13 | $10.05 | $10.09 | $10.01 | $10.03 | $9.95 | 206,497 |
| 2023-09-12 | $10.05 | $10.14 | $10.00 | $10.02 | $9.94 | 170,860 |
| 2023-09-11 | $9.96 | $10.11 | $9.96 | $10.04 | $9.96 | 273,598 |
| 2023-09-08 | $9.91 | $9.99 | $9.89 | $9.95 | $9.95 | 215,253 |
| 2023-09-07 | $9.71 | $9.95 | $9.71 | $9.87 | $9.87 | 371,496 |
| 2023-09-06 | $10.10 | $10.15 | $9.69 | $9.72 | $9.72 | 1,114,839 |
| 2023-09-05 | $10.25 | $10.30 | $10.09 | $10.10 | $10.08 | 532,808 |
| 2023-09-01 | $10.27 | $10.37 | $10.18 | $10.24 | $10.22 | 918,703 |
| 2023-08-31 | $10.18 | $10.22 | $10.11 | $10.16 | $10.14 | 945,076 |
| 2023-08-30 | $10.00 | $10.15 | $9.90 | $10.10 | $10.08 | 2,239,732 |
| 2023-08-29 | $10.00 | $10.06 | $9.95 | $10.00 | $9.98 | 819,975 |
| 2023-08-28 | $10.09 | $10.17 | $9.90 | $9.98 | $9.98 | 1,442,719 |
| 2023-08-25 | $10.05 | $10.13 | $10.00 | $10.04 | $10.04 | 354,039 |
| 2023-08-24 | $10.08 | $10.14 | $9.98 | $10.01 | $10.01 | 303,130 |
| 2023-08-23 | $10.01 | $10.16 | $10.01 | $10.06 | $10.06 | 307,552 |
| 2023-08-22 | $10.05 | $10.07 | $9.93 | $10.02 | $10.02 | 326,642 |
| 2023-08-21 | $10.21 | $10.25 | $10.12 | $10.15 | $10.07 | 405,196 |
| 2023-08-18 | $10.23 | $10.25 | $10.13 | $10.21 | $10.13 | 351,596 |
| 2023-08-17 | $10.39 | $10.42 | $10.19 | $10.23 | $10.23 | 189,081 |
| 2023-08-16 | $10.59 | $10.60 | $10.35 | $10.37 | $10.37 | 224,754 |
| 2023-08-15 | $10.70 | $10.72 | $10.53 | $10.57 | $10.57 | 122,789 |
| 2023-08-14 | $10.75 | $10.78 | $10.62 | $10.67 | $10.67 | 131,590 |
| 2023-08-11 | $10.90 | $10.94 | $10.50 | $10.78 | $10.78 | 298,678 |
| 2023-08-10 | $10.93 | $11.02 | $10.88 | $10.88 | $10.88 | 144,403 |
| 2023-08-09 | $10.87 | $11.04 | $10.87 | $10.93 | $10.93 | 140,839 |
| 2023-08-08 | $10.87 | $11.00 | $10.75 | $10.93 | $10.93 | 130,725 |
| 2023-08-07 | $11.05 | $11.08 | $10.81 | $10.84 | $10.84 | 230,340 |
| 2023-08-04 | $11.08 | $11.13 | $10.98 | $11.02 | $11.02 | 141,137 |
| 2023-08-03 | $11.01 | $11.11 | $11.00 | $11.03 | $11.03 | 110,933 |
| 2023-08-02 | $11.12 | $11.13 | $10.97 | $11.05 | $11.05 | 161,151 |
| 2023-08-01 | $11.01 | $11.23 | $11.01 | $11.19 | $11.19 | 147,731 |
| 2023-07-31 | $11.04 | $11.19 | $11.01 | $11.09 | $11.09 | 198,826 |
| 2023-07-28 | $11.01 | $11.10 | $10.85 | $10.97 | $10.97 | 245,508 |
| 2023-07-27 | $11.00 | $11.28 | $10.94 | $11.01 | $11.01 | 357,330 |
| 2023-07-26 | $10.73 | $10.89 | $10.69 | $10.86 | $10.86 | 122,684 |
| 2023-07-25 | $10.67 | $10.79 | $10.65 | $10.73 | $10.73 | 116,981 |
| 2023-07-24 | $10.56 | $10.77 | $10.56 | $10.69 | $10.69 | 129,813 |
| 2023-07-21 | $10.43 | $10.63 | $10.40 | $10.54 | $10.54 | 131,221 |
| 2023-07-20 | $10.81 | $10.83 | $10.33 | $10.39 | $10.39 | 295,921 |
| 2023-07-19 | $10.83 | $11.00 | $10.81 | $10.92 | $10.92 | 203,505 |
| 2023-07-18 | $10.68 | $10.85 | $10.62 | $10.81 | $10.81 | 178,596 |
| 2023-07-17 | $10.58 | $10.80 | $10.51 | $10.70 | $10.70 | 276,750 |
| 2023-07-14 | $10.50 | $10.51 | $10.36 | $10.50 | $10.50 | 136,073 |
| 2023-07-13 | $10.40 | $10.50 | $10.36 | $10.45 | $10.45 | 189,167 |
| 2023-07-12 | $10.21 | $10.43 | $10.20 | $10.36 | $10.36 | 171,085 |
| 2023-07-11 | $10.14 | $10.16 | $10.06 | $10.16 | $10.16 | 110,579 |
| 2023-07-10 | $10.10 | $10.20 | $10.01 | $10.11 | $10.11 | 165,708 |
| 2023-07-07 | $10.06 | $10.20 | $10.05 | $10.14 | $10.14 | 166,962 |
| 2023-07-06 | $10.00 | $10.13 | $9.90 | $10.10 | $10.10 | 182,645 |
| 2023-07-05 | $9.94 | $10.10 | $9.88 | $10.00 | $10.00 | 307,499 |
| 2023-07-03 | $9.77 | $9.94 | $9.74 | $9.91 | $9.91 | 118,153 |
| 2023-06-30 | $9.69 | $9.82 | $9.69 | $9.76 | $9.76 | 127,289 |
| 2023-06-29 | $9.46 | $9.68 | $9.46 | $9.65 | $9.65 | 118,299 |
| 2023-06-28 | $9.48 | $9.50 | $9.40 | $9.47 | $9.47 | 104,870 |
| 2023-06-27 | $9.47 | $9.50 | $9.44 | $9.47 | $9.47 | 119,872 |
| 2023-06-26 | $9.45 | $9.49 | $9.42 | $9.46 | $9.46 | 138,101 |
| 2023-06-23 | $9.50 | $9.52 | $9.41 | $9.43 | $9.43 | 112,283 |
| 2023-06-22 | $9.55 | $9.58 | $9.50 | $9.51 | $9.51 | 142,167 |
| 2023-06-21 | $9.63 | $9.67 | $9.52 | $9.52 | $9.52 | 132,132 |
| 2023-06-20 | $9.71 | $9.73 | $9.63 | $9.63 | $9.63 | 211,809 |
| 2023-06-16 | $9.81 | $9.86 | $9.74 | $9.78 | $9.70 | 284,051 |
| 2023-06-15 | $9.75 | $9.85 | $9.74 | $9.77 | $9.77 | 233,646 |
| 2023-06-14 | $9.89 | $9.90 | $9.64 | $9.70 | $9.70 | 261,565 |
| 2023-06-13 | $9.81 | $9.88 | $9.77 | $9.86 | $9.86 | 165,383 |
| 2023-06-12 | $9.71 | $9.82 | $9.71 | $9.80 | $9.80 | 139,951 |
| 2023-06-09 | $9.80 | $9.80 | $9.70 | $9.71 | $9.71 | 128,566 |
| 2023-06-08 | $9.84 | $9.89 | $9.76 | $9.80 | $9.80 | 177,553 |
| 2023-06-07 | $9.58 | $9.92 | $9.53 | $9.81 | $9.81 | 287,026 |
| 2023-06-06 | $9.44 | $9.56 | $9.43 | $9.55 | $9.55 | 234,554 |
| 2023-06-05 | $9.45 | $9.49 | $9.41 | $9.44 | $9.44 | 157,550 |
| 2023-06-02 | $9.48 | $9.49 | $9.38 | $9.42 | $9.42 | 252,849 |
| 2023-06-01 | $9.39 | $9.46 | $9.33 | $9.42 | $9.42 | 212,463 |
| 2023-05-31 | $9.44 | $9.44 | $9.36 | $9.42 | $9.42 | 142,139 |
| 2023-05-30 | $9.45 | $9.47 | $9.35 | $9.44 | $9.44 | 161,031 |
| 2023-05-26 | $9.34 | $9.48 | $9.32 | $9.47 | $9.47 | 125,776 |
| 2023-05-25 | $9.30 | $9.36 | $9.19 | $9.32 | $9.32 | 125,063 |
| 2023-05-24 | $9.35 | $9.38 | $9.20 | $9.30 | $9.30 | 131,267 |
| 2023-05-23 | $9.40 | $9.45 | $9.35 | $9.39 | $9.39 | 115,430 |
| 2023-05-22 | $9.38 | $9.44 | $9.28 | $9.41 | $9.41 | 151,648 |
| 2023-05-19 | $9.43 | $9.55 | $9.43 | $9.46 | $9.46 | 254,466 |
| 2023-05-18 | $9.43 | $9.48 | $9.42 | $9.42 | $9.42 | 93,331 |
| 2023-05-17 | $9.36 | $9.52 | $9.31 | $9.49 | $9.49 | 177,951 |
| 2023-05-16 | $9.44 | $9.45 | $9.35 | $9.35 | $9.35 | 68,022 |
| 2023-05-15 | $9.51 | $9.51 | $9.40 | $9.45 | $9.45 | 105,616 |
| 2023-05-12 | $9.36 | $9.42 | $9.30 | $9.35 | $9.35 | 64,490 |
| 2023-05-11 | $9.42 | $9.42 | $9.31 | $9.36 | $9.36 | 66,210 |
| 2023-05-10 | $9.48 | $9.48 | $9.34 | $9.43 | $9.43 | 115,618 |
| 2023-05-09 | $9.36 | $9.44 | $9.32 | $9.37 | $9.37 | 112,290 |
| 2023-05-08 | $9.43 | $9.46 | $9.27 | $9.39 | $9.39 | 167,411 |
| 2023-05-05 | $9.49 | $9.53 | $9.38 | $9.42 | $9.42 | 126,029 |
| 2023-05-04 | $9.37 | $9.48 | $9.26 | $9.37 | $9.37 | 134,906 |
| 2023-05-03 | $9.38 | $9.52 | $9.31 | $9.37 | $9.37 | 100,938 |
| 2023-05-02 | $9.53 | $9.55 | $9.26 | $9.42 | $9.42 | 213,379 |
| 2023-05-01 | $9.73 | $9.74 | $9.50 | $9.51 | $9.51 | 152,824 |
| 2023-04-28 | $9.62 | $9.79 | $9.59 | $9.65 | $9.65 | 132,747 |
| 2023-04-27 | $9.56 | $9.63 | $9.51 | $9.60 | $9.60 | 160,435 |
| 2023-04-26 | $9.43 | $9.58 | $9.42 | $9.51 | $9.51 | 122,376 |
| 2023-04-25 | $9.48 | $9.54 | $9.37 | $9.41 | $9.41 | 85,199 |
| 2023-04-24 | $9.42 | $9.52 | $9.40 | $9.49 | $9.49 | 147,362 |
| 2023-04-21 | $9.52 | $9.52 | $9.42 | $9.46 | $9.46 | 142,955 |
| 2023-04-20 | $9.41 | $9.50 | $9.38 | $9.47 | $9.47 | 143,085 |
| 2023-04-19 | $9.52 | $9.59 | $9.50 | $9.53 | $9.45 | 185,046 |
| 2023-04-18 | $9.58 | $9.58 | $9.43 | $9.51 | $9.43 | 118,100 |
| 2023-04-17 | $9.41 | $9.57 | $9.36 | $9.56 | $9.48 | 167,951 |
| 2023-04-14 | $9.43 | $9.57 | $9.32 | $9.39 | $9.31 | 274,852 |
| 2023-04-13 | $9.28 | $9.43 | $9.27 | $9.43 | $9.35 | 136,493 |
| 2023-04-12 | $9.30 | $9.32 | $9.21 | $9.22 | $9.14 | 134,161 |
| 2023-04-11 | $9.23 | $9.30 | $9.19 | $9.20 | $9.12 | 98,333 |
| 2023-04-10 | $9.25 | $9.31 | $9.11 | $9.21 | $9.13 | 110,056 |
| 2023-04-06 | $9.27 | $9.32 | $9.23 | $9.24 | $9.16 | 82,059 |
| 2023-04-05 | $9.37 | $9.38 | $9.25 | $9.30 | $9.22 | 87,526 |
| 2023-04-04 | $9.39 | $9.43 | $9.28 | $9.38 | $9.30 | 129,612 |
| 2023-04-03 | $9.43 | $9.48 | $9.30 | $9.33 | $9.25 | 226,956 |
| 2023-03-31 | $9.38 | $9.51 | $9.34 | $9.40 | $9.40 | 140,614 |
| 2023-03-30 | $9.36 | $9.37 | $9.25 | $9.29 | $9.29 | 97,376 |
| 2023-03-29 | $9.30 | $9.37 | $9.27 | $9.35 | $9.35 | 94,886 |
| 2023-03-28 | $9.22 | $9.27 | $9.17 | $9.24 | $9.24 | 62,461 |
| 2023-03-27 | $9.21 | $9.28 | $9.09 | $9.20 | $9.20 | 105,786 |
| 2023-03-24 | $8.96 | $9.14 | $8.87 | $9.13 | $9.13 | 125,872 |
| 2023-03-23 | $9.08 | $9.19 | $8.91 | $9.00 | $9.00 | 136,021 |
| 2023-03-22 | $9.27 | $9.34 | $9.07 | $9.07 | $9.07 | 96,410 |
| 2023-03-21 | $9.19 | $9.43 | $9.17 | $9.29 | $9.29 | 123,854 |
| 2023-03-20 | $9.22 | $9.38 | $9.04 | $9.10 | $9.10 | 145,981 |
| 2023-03-17 | $9.34 | $9.35 | $9.13 | $9.14 | $9.14 | 147,725 |
| 2023-03-16 | $9.15 | $9.45 | $9.06 | $9.40 | $9.40 | 239,144 |
| 2023-03-15 | $9.17 | $9.30 | $9.05 | $9.23 | $9.16 | 209,444 |
| 2023-03-14 | $9.40 | $9.61 | $9.32 | $9.39 | $9.32 | 181,633 |
| 2023-03-13 | $9.12 | $9.35 | $8.88 | $9.19 | $9.19 | 300,328 |
| 2023-03-10 | $9.70 | $9.72 | $9.25 | $9.31 | $9.31 | 316,011 |
| 2023-03-09 | $10.04 | $10.06 | $9.71 | $9.73 | $9.73 | 203,259 |
| 2023-03-08 | $9.98 | $10.05 | $9.98 | $10.02 | $10.02 | 101,340 |
| 2023-03-07 | $10.02 | $10.10 | $9.98 | $10.02 | $10.02 | 88,221 |
| 2023-03-06 | $10.10 | $10.19 | $10.04 | $10.07 | $10.07 | 152,349 |
| 2023-03-03 | $10.06 | $10.16 | $10.06 | $10.11 | $10.11 | 119,377 |
| 2023-03-02 | $10.02 | $10.09 | $9.98 | $10.06 | $10.06 | 100,407 |
| 2023-03-01 | $10.13 | $10.18 | $9.99 | $10.05 | $10.05 | 130,688 |
| 2023-02-28 | $10.23 | $10.23 | $10.10 | $10.12 | $10.12 | 128,393 |
| 2023-02-27 | $10.11 | $10.29 | $10.10 | $10.15 | $10.15 | 159,159 |
| 2023-02-24 | $10.24 | $10.25 | $10.16 | $10.17 | $10.17 | 90,832 |
| 2023-02-23 | $10.27 | $10.34 | $10.15 | $10.25 | $10.25 | 96,065 |
| 2023-02-22 | $10.27 | $10.29 | $10.14 | $10.19 | $10.19 | 150,407 |
| 2023-02-21 | $10.39 | $10.45 | $10.20 | $10.27 | $10.27 | 154,609 |
| 2023-02-17 | $10.51 | $10.60 | $10.45 | $10.47 | $10.47 | 169,211 |
| 2023-02-16 | $10.44 | $10.62 | $10.43 | $10.50 | $10.50 | 123,111 |
| 2023-02-15 | $10.69 | $10.69 | $10.59 | $10.64 | $10.56 | 204,869 |
| 2023-02-14 | $10.63 | $10.70 | $10.59 | $10.68 | $10.60 | 110,219 |
| 2023-02-13 | $10.66 | $10.68 | $10.58 | $10.66 | $10.58 | 124,392 |
| 2023-02-10 | $10.61 | $10.63 | $10.50 | $10.63 | $10.55 | 90,264 |
| 2023-02-09 | $10.70 | $10.80 | $10.53 | $10.58 | $10.50 | 142,923 |
| 2023-02-08 | $10.76 | $10.83 | $10.64 | $10.71 | $10.63 | 140,149 |
| 2023-02-07 | $10.47 | $10.87 | $10.40 | $10.85 | $10.77 | 306,288 |
| 2023-02-06 | $10.46 | $10.50 | $10.25 | $10.36 | $10.29 | 156,577 |
| 2023-02-03 | $10.39 | $10.49 | $10.31 | $10.45 | $10.38 | 136,158 |
| 2023-02-02 | $10.41 | $10.50 | $10.31 | $10.39 | $10.32 | 171,848 |
| 2023-02-01 | $10.34 | $10.43 | $10.25 | $10.33 | $10.26 | 186,518 |
| 2023-01-31 | $10.20 | $10.33 | $10.16 | $10.33 | $10.26 | 186,347 |
| 2023-01-30 | $10.05 | $10.20 | $10.04 | $10.11 | $10.04 | 109,184 |
| 2023-01-27 | $10.10 | $10.15 | $10.03 | $10.06 | $9.99 | 121,093 |
| 2023-01-26 | $10.11 | $10.12 | $10.01 | $10.07 | $10.00 | 173,656 |
| 2023-01-25 | $10.06 | $10.10 | $9.98 | $10.09 | $10.02 | 111,170 |
| 2023-01-24 | $10.14 | $10.20 | $10.06 | $10.08 | $10.01 | 98,642 |
| 2023-01-23 | $10.08 | $10.21 | $10.05 | $10.16 | $10.09 | 222,115 |
| 2023-01-20 | $10.06 | $10.10 | $10.01 | $10.09 | $10.02 | 113,823 |
| 2023-01-19 | $10.00 | $10.09 | $9.93 | $10.02 | $9.95 | 133,552 |
| 2023-01-18 | $10.15 | $10.26 | $10.08 | $10.14 | $9.99 | 257,648 |
| 2023-01-17 | $10.18 | $10.32 | $10.15 | $10.17 | $10.02 | 258,508 |
| 2023-01-13 | $10.14 | $10.20 | $10.06 | $10.15 | $10.00 | 192,665 |
| 2023-01-12 | $10.10 | $10.18 | $10.00 | $10.18 | $10.03 | 170,443 |
| 2023-01-11 | $10.01 | $10.08 | $9.99 | $10.02 | $9.88 | 211,834 |
| 2023-01-10 | $9.89 | $9.94 | $9.83 | $9.90 | $9.76 | 71,333 |
| 2023-01-09 | $9.75 | $9.92 | $9.75 | $9.84 | $9.70 | 144,222 |
| 2023-01-06 | $9.72 | $9.75 | $9.67 | $9.73 | $9.59 | 53,815 |
| 2023-01-05 | $9.86 | $9.86 | $9.57 | $9.63 | $9.49 | 147,136 |
| 2023-01-04 | $9.77 | $9.86 | $9.73 | $9.82 | $9.68 | 97,557 |
| 2023-01-03 | $9.70 | $9.80 | $9.62 | $9.75 | $9.61 | 148,943 |
| 2022-12-30 | $9.63 | $9.78 | $9.48 | $9.62 | $9.62 | 132,933 |
| 2022-12-29 | $9.47 | $9.63 | $9.46 | $9.63 | $9.63 | 100,984 |
| 2022-12-28 | $9.53 | $9.65 | $9.43 | $9.46 | $9.46 | 94,849 |
| 2022-12-27 | $9.74 | $9.75 | $9.46 | $9.54 | $9.54 | 148,170 |
| 2022-12-23 | $9.45 | $9.59 | $9.40 | $9.58 | $9.58 | 118,458 |
| 2022-12-22 | $9.49 | $9.49 | $9.23 | $9.41 | $9.41 | 156,691 |
| 2022-12-21 | $9.39 | $9.63 | $9.39 | $9.47 | $9.47 | 91,935 |
| 2022-12-20 | $9.45 | $9.46 | $9.24 | $9.29 | $9.29 | 219,576 |
| 2022-12-19 | $9.64 | $9.71 | $9.41 | $9.48 | $9.48 | 130,189 |
| 2022-12-16 | $9.69 | $9.78 | $9.55 | $9.61 | $9.54 | 182,254 |
| 2022-12-15 | $9.81 | $9.82 | $9.72 | $9.80 | $9.73 | 89,969 |
| 2022-12-14 | $9.87 | $9.93 | $9.77 | $9.82 | $9.75 | 75,775 |
| 2022-12-13 | $9.95 | $10.01 | $9.81 | $9.84 | $9.77 | 132,497 |
| 2022-12-12 | $9.89 | $9.90 | $9.82 | $9.88 | $9.81 | 86,597 |
| 2022-12-09 | $9.84 | $9.99 | $9.79 | $9.93 | $9.86 | 79,662 |
| 2022-12-08 | $9.87 | $10.00 | $9.79 | $9.87 | $9.80 | 106,320 |
| 2022-12-07 | $9.87 | $9.96 | $9.79 | $9.87 | $9.80 | 80,953 |
| 2022-12-06 | $10.00 | $10.07 | $9.79 | $9.84 | $9.77 | 138,170 |
| 2022-12-05 | $10.18 | $10.22 | $9.96 | $9.97 | $9.97 | 125,328 |
| 2022-12-02 | $10.14 | $10.22 | $9.97 | $10.22 | $10.22 | 306,602 |
| 2022-12-01 | $10.29 | $10.33 | $10.11 | $10.12 | $10.12 | 139,892 |
| 2022-11-30 | $10.29 | $10.32 | $10.07 | $10.22 | $10.22 | 165,471 |
| 2022-11-29 | $10.22 | $10.30 | $10.06 | $10.20 | $10.20 | 152,053 |
| 2022-11-28 | $10.49 | $10.49 | $10.19 | $10.22 | $10.22 | 136,402 |
| 2022-11-25 | $10.36 | $10.54 | $10.34 | $10.45 | $10.45 | 125,513 |
| 2022-11-23 | $10.29 | $10.46 | $10.27 | $10.34 | $10.34 | 158,501 |
| 2022-11-22 | $10.35 | $10.44 | $10.30 | $10.38 | $10.38 | 109,178 |
| 2022-11-21 | $10.35 | $10.37 | $10.27 | $10.30 | $10.30 | 114,266 |
| 2022-11-18 | $10.59 | $10.60 | $10.31 | $10.36 | $10.36 | 127,893 |
| 2022-11-17 | $10.30 | $10.54 | $10.21 | $10.54 | $10.54 | 94,212 |
| 2022-11-16 | $10.50 | $10.67 | $10.41 | $10.49 | $10.42 | 157,266 |
| 2022-11-15 | $10.29 | $10.61 | $10.07 | $10.52 | $10.45 | 270,032 |
| 2022-11-14 | $10.09 | $10.17 | $9.90 | $10.04 | $10.04 | 208,914 |
| 2022-11-11 | $9.97 | $10.11 | $9.92 | $10.04 | $10.04 | 115,543 |
| 2022-11-10 | $9.94 | $10.18 | $9.86 | $9.91 | $9.91 | 163,949 |
| 2022-11-09 | $9.82 | $9.91 | $9.66 | $9.76 | $9.76 | 138,136 |
| 2022-11-08 | $9.89 | $10.05 | $9.77 | $9.82 | $9.82 | 147,118 |
| 2022-11-07 | $9.56 | $9.95 | $9.56 | $9.89 | $9.89 | 194,105 |
| 2022-11-04 | $9.42 | $9.60 | $9.39 | $9.54 | $9.54 | 192,179 |
| 2022-11-03 | $9.32 | $9.48 | $9.29 | $9.41 | $9.41 | 137,766 |
| 2022-11-02 | $9.46 | $9.57 | $9.36 | $9.40 | $9.40 | 150,099 |
| 2022-11-01 | $9.56 | $9.56 | $9.41 | $9.49 | $9.49 | 88,106 |
| 2022-10-31 | $9.58 | $9.62 | $9.44 | $9.45 | $9.45 | 179,962 |
| 2022-10-28 | $9.43 | $9.59 | $9.38 | $9.55 | $9.55 | 172,189 |
| 2022-10-27 | $9.55 | $9.64 | $9.32 | $9.36 | $9.36 | 141,408 |
| 2022-10-26 | $9.56 | $9.62 | $9.46 | $9.48 | $9.48 | 99,396 |
| 2022-10-25 | $9.23 | $9.58 | $9.23 | $9.53 | $9.53 | 126,898 |
| 2022-10-24 | $9.24 | $9.33 | $9.17 | $9.26 | $9.26 | 139,160 |
| 2022-10-21 | $9.02 | $9.18 | $8.94 | $9.14 | $9.14 | 96,248 |
| 2022-10-20 | $9.13 | $9.24 | $9.04 | $9.07 | $9.07 | 103,663 |
| 2022-10-19 | $9.12 | $9.29 | $9.11 | $9.21 | $9.14 | 157,379 |
| 2022-10-18 | $9.25 | $9.36 | $9.17 | $9.22 | $9.22 | 119,112 |
| 2022-10-17 | $8.94 | $9.13 | $8.93 | $9.10 | $9.10 | 128,758 |
| 2022-10-14 | $8.86 | $8.92 | $8.78 | $8.83 | $8.83 | 98,226 |
| 2022-10-13 | $8.38 | $8.81 | $8.26 | $8.78 | $8.78 | 137,775 |
| 2022-10-12 | $8.40 | $8.62 | $8.32 | $8.55 | $8.55 | 169,309 |
| 2022-10-11 | $8.35 | $8.42 | $8.23 | $8.33 | $8.33 | 124,186 |
| 2022-10-10 | $8.53 | $8.60 | $8.33 | $8.41 | $8.41 | 125,922 |
| 2022-10-07 | $8.65 | $8.70 | $8.51 | $8.53 | $8.53 | 121,246 |
| 2022-10-06 | $8.89 | $8.93 | $8.69 | $8.72 | $8.72 | 75,635 |
| 2022-10-05 | $9.00 | $9.03 | $8.77 | $8.89 | $8.89 | 93,911 |
| 2022-10-04 | $8.72 | $9.07 | $8.72 | $9.07 | $9.07 | 185,505 |
| 2022-10-03 | $8.55 | $8.63 | $8.30 | $8.52 | $8.52 | 198,262 |
| 2022-09-30 | $8.41 | $8.73 | $8.36 | $8.49 | $8.49 | 223,521 |
| 2022-09-29 | $8.74 | $8.74 | $8.30 | $8.39 | $8.39 | 206,652 |
| 2022-09-28 | $8.50 | $8.80 | $8.39 | $8.75 | $8.75 | 161,309 |
| 2022-09-27 | $8.43 | $8.78 | $8.40 | $8.44 | $8.44 | 195,347 |
| 2022-09-26 | $8.78 | $8.83 | $8.21 | $8.39 | $8.39 | 283,755 |
| 2022-09-23 | $9.13 | $9.18 | $8.77 | $8.84 | $8.84 | 279,954 |
| 2022-09-22 | $9.50 | $9.53 | $9.21 | $9.27 | $9.27 | 190,099 |
| 2022-09-21 | $9.50 | $9.63 | $9.45 | $9.46 | $9.46 | 167,493 |
| 2022-09-20 | $9.77 | $9.77 | $9.57 | $9.61 | $9.54 | 132,365 |
| 2022-09-19 | $9.70 | $9.85 | $9.67 | $9.79 | $9.72 | 112,637 |
| 2022-09-16 | $9.75 | $9.79 | $9.67 | $9.71 | $9.71 | 177,633 |
| 2022-09-15 | $9.89 | $9.94 | $9.78 | $9.81 | $9.81 | 101,106 |
| 2022-09-14 | $9.93 | $10.03 | $9.81 | $9.89 | $9.89 | 112,814 |
| 2022-09-13 | $10.00 | $10.05 | $9.85 | $9.87 | $9.87 | 122,411 |
| 2022-09-12 | $10.10 | $10.12 | $10.02 | $10.07 | $10.07 | 152,862 |
| 2022-09-09 | $10.08 | $10.14 | $10.01 | $10.05 | $10.05 | 101,530 |
| 2022-09-08 | $9.97 | $10.00 | $9.91 | $10.00 | $10.00 | 82,571 |
| 2022-09-07 | $9.77 | $9.98 | $9.76 | $9.95 | $9.95 | 97,986 |
| 2022-09-06 | $9.98 | $9.99 | $9.73 | $9.77 | $9.77 | 190,103 |
| 2022-09-02 | $10.05 | $10.14 | $9.92 | $9.93 | $9.93 | 91,757 |
| 2022-09-01 | $10.01 | $10.17 | $9.86 | $9.98 | $9.98 | 200,029 |
| 2022-08-31 | $10.11 | $10.16 | $10.00 | $10.07 | $10.07 | 106,092 |
| 2022-08-30 | $10.16 | $10.18 | $9.94 | $9.98 | $9.98 | 129,528 |
| 2022-08-29 | $10.10 | $10.21 | $10.10 | $10.12 | $10.12 | 110,852 |
| 2022-08-26 | $10.36 | $10.37 | $10.19 | $10.20 | $10.20 | 96,985 |
| 2022-08-25 | $10.34 | $10.38 | $10.30 | $10.35 | $10.35 | 90,324 |
| 2022-08-24 | $10.20 | $10.36 | $10.19 | $10.34 | $10.34 | 120,098 |
| 2022-08-23 | $10.31 | $10.39 | $10.22 | $10.25 | $10.25 | 185,764 |
| 2022-08-22 | $10.51 | $10.57 | $10.33 | $10.38 | $10.38 | 162,818 |
| 2022-08-19 | $10.62 | $10.65 | $10.55 | $10.58 | $10.51 | 160,579 |
| 2022-08-18 | $10.65 | $10.75 | $10.58 | $10.66 | $10.59 | 136,106 |
| 2022-08-17 | $10.68 | $10.72 | $10.60 | $10.68 | $10.61 | 108,255 |
| 2022-08-16 | $10.77 | $10.79 | $10.68 | $10.74 | $10.67 | 108,368 |
| 2022-08-15 | $10.73 | $10.80 | $10.69 | $10.75 | $10.68 | 187,165 |
| 2022-08-12 | $10.73 | $10.78 | $10.66 | $10.69 | $10.62 | 100,376 |
| 2022-08-11 | $10.78 | $10.78 | $10.59 | $10.62 | $10.55 | 118,721 |
| 2022-08-10 | $10.59 | $10.70 | $10.59 | $10.64 | $10.57 | 177,003 |
| 2022-08-09 | $10.61 | $10.61 | $10.50 | $10.53 | $10.46 | 78,553 |
| 2022-08-08 | $10.62 | $10.68 | $10.57 | $10.58 | $10.51 | 118,884 |
| 2022-08-05 | $10.54 | $10.68 | $10.50 | $10.62 | $10.55 | 87,390 |
| 2022-08-04 | $10.63 | $10.73 | $10.47 | $10.51 | $10.44 | 157,738 |
| 2022-08-03 | $10.62 | $10.69 | $10.57 | $10.60 | $10.53 | 116,403 |
| 2022-08-02 | $10.67 | $10.75 | $10.52 | $10.56 | $10.49 | 115,807 |
| 2022-08-01 | $11.10 | $11.19 | $10.72 | $10.73 | $10.66 | 182,426 |
| 2022-07-29 | $10.72 | $11.00 | $10.69 | $10.81 | $10.74 | 169,573 |
| 2022-07-28 | $11.10 | $11.10 | $10.65 | $10.66 | $10.59 | 213,809 |
| 2022-07-27 | $11.04 | $11.10 | $10.97 | $10.99 | $10.92 | 113,657 |
| 2022-07-26 | $10.78 | $10.99 | $10.77 | $10.95 | $10.88 | 123,849 |
| 2022-07-25 | $10.93 | $10.93 | $10.60 | $10.85 | $10.78 | 165,430 |
| 2022-07-22 | $10.91 | $10.97 | $10.81 | $10.87 | $10.80 | 78,494 |
| 2022-07-21 | $10.85 | $10.92 | $10.69 | $10.86 | $10.79 | 97,798 |
| 2022-07-20 | $10.90 | $11.08 | $10.84 | $10.93 | $10.79 | 175,967 |
| 2022-07-19 | $10.67 | $10.92 | $10.65 | $10.88 | $10.74 | 137,692 |
| 2022-07-18 | $10.77 | $10.79 | $10.59 | $10.62 | $10.49 | 130,349 |
| 2022-07-15 | $10.48 | $10.62 | $10.33 | $10.60 | $10.47 | 85,649 |
| 2022-07-14 | $10.27 | $10.35 | $10.17 | $10.32 | $10.19 | 80,635 |
| 2022-07-13 | $10.45 | $10.55 | $10.30 | $10.42 | $10.29 | 232,373 |
| 2022-07-12 | $10.51 | $10.70 | $10.40 | $10.48 | $10.35 | 157,581 |
| 2022-07-11 | $10.37 | $10.68 | $10.32 | $10.63 | $10.50 | 216,765 |
| 2022-07-08 | $10.45 | $10.47 | $10.28 | $10.38 | $10.25 | 75,503 |
| 2022-07-07 | $10.16 | $10.42 | $10.16 | $10.41 | $10.28 | 112,664 |
| 2022-07-06 | $10.23 | $10.23 | $10.02 | $10.13 | $10.00 | 87,657 |
| 2022-07-05 | $10.13 | $10.17 | $9.86 | $10.14 | $10.01 | 238,415 |
| 2022-07-01 | $10.10 | $10.24 | $10.05 | $10.23 | $10.10 | 177,156 |
| 2022-06-30 | $9.86 | $10.21 | $9.85 | $10.09 | $9.96 | 172,622 |
| 2022-06-29 | $10.04 | $10.19 | $9.84 | $9.93 | $9.80 | 114,185 |
| 2022-06-28 | $10.19 | $10.31 | $10.04 | $10.05 | $9.92 | 123,732 |
| 2022-06-27 | $9.83 | $10.11 | $9.78 | $10.08 | $9.95 | 182,409 |
| 2022-06-24 | $9.53 | $9.80 | $9.53 | $9.76 | $9.64 | 139,714 |
| 2022-06-23 | $9.60 | $9.76 | $9.43 | $9.51 | $9.39 | 234,855 |
| 2022-06-22 | $9.67 | $9.77 | $9.61 | $9.62 | $9.50 | 154,075 |
| 2022-06-21 | $9.99 | $10.01 | $9.72 | $9.78 | $9.66 | 254,851 |
| 2022-06-17 | $9.66 | $9.95 | $9.62 | $9.77 | $9.58 | 1,054,176 |
| 2022-06-16 | $10.03 | $10.03 | $9.54 | $9.59 | $9.40 | 434,201 |
| 2022-06-15 | $10.01 | $10.24 | $9.85 | $10.12 | $9.92 | 309,231 |
| 2022-06-14 | $10.09 | $10.09 | $9.75 | $9.88 | $9.69 | 551,193 |
| 2022-06-13 | $10.79 | $10.80 | $9.92 | $10.01 | $9.82 | 625,337 |
| 2022-06-10 | $11.00 | $11.01 | $10.70 | $10.98 | $10.77 | 257,403 |
| 2022-06-09 | $11.22 | $11.22 | $10.94 | $10.95 | $10.74 | 164,007 |
| 2022-06-08 | $11.25 | $11.25 | $11.01 | $11.07 | $10.86 | 135,068 |
| 2022-06-07 | $11.23 | $11.31 | $11.13 | $11.25 | $11.03 | 183,154 |
| 2022-06-06 | $11.40 | $11.40 | $11.21 | $11.36 | $11.14 | 93,547 |
| 2022-06-03 | $11.49 | $11.49 | $11.19 | $11.31 | $11.09 | 170,256 |
| 2022-06-02 | $11.47 | $11.60 | $11.42 | $11.47 | $11.25 | 104,872 |
| 2022-06-01 | $11.58 | $11.69 | $11.32 | $11.47 | $11.25 | 115,433 |
| 2022-05-31 | $11.52 | $11.57 | $11.42 | $11.47 | $11.25 | 141,102 |
| 2022-05-27 | $11.36 | $11.51 | $11.33 | $11.51 | $11.29 | 103,544 |
| 2022-05-26 | $11.48 | $11.52 | $11.25 | $11.31 | $11.09 | 185,004 |
| 2022-05-25 | $11.02 | $11.34 | $10.96 | $11.22 | $11.00 | 142,928 |
| 2022-05-24 | $11.33 | $11.36 | $10.88 | $11.01 | $10.80 | 170,875 |
| 2022-05-23 | $11.12 | $11.34 | $11.09 | $11.31 | $11.09 | 139,480 |
| 2022-05-20 | $11.10 | $11.45 | $10.82 | $11.04 | $10.83 | 149,147 |
| 2022-05-19 | $11.59 | $11.69 | $10.89 | $10.92 | $10.71 | 299,407 |
| 2022-05-18 | $11.94 | $11.94 | $11.63 | $11.92 | $11.62 | 206,242 |
| 2022-05-17 | $11.83 | $11.99 | $11.80 | $11.92 | $11.62 | 122,000 |
| 2022-05-16 | $11.65 | $11.83 | $11.55 | $11.76 | $11.46 | 136,432 |
| 2022-05-13 | $11.43 | $11.63 | $11.36 | $11.56 | $11.27 | 121,529 |
| 2022-05-12 | $11.49 | $11.54 | $11.21 | $11.30 | $11.01 | 186,112 |
| 2022-05-11 | $11.63 | $11.85 | $11.56 | $11.57 | $11.28 | 190,121 |
| 2022-05-10 | $11.70 | $11.87 | $11.43 | $11.61 | $11.32 | 135,472 |
| 2022-05-09 | $11.85 | $11.89 | $11.58 | $11.62 | $11.32 | 153,757 |
| 2022-05-06 | $11.87 | $12.08 | $11.82 | $12.08 | $11.77 | 107,467 |
| 2022-05-05 | $12.39 | $12.39 | $11.77 | $11.91 | $11.61 | 173,528 |
| 2022-05-04 | $12.11 | $12.48 | $11.90 | $12.39 | $12.08 | 237,438 |
| 2022-05-03 | $11.49 | $11.81 | $11.45 | $11.80 | $11.50 | 144,233 |
| 2022-05-02 | $11.74 | $11.89 | $11.25 | $11.43 | $11.14 | 229,518 |
| 2022-04-29 | $11.95 | $11.99 | $11.64 | $11.65 | $11.35 | 124,508 |
| 2022-04-28 | $11.99 | $12.04 | $11.70 | $11.91 | $11.61 | 108,701 |
| 2022-04-27 | $11.80 | $12.11 | $11.79 | $11.92 | $11.62 | 171,944 |
| 2022-04-26 | $12.14 | $12.22 | $11.72 | $11.76 | $11.46 | 175,403 |
| 2022-04-25 | $11.88 | $12.23 | $11.80 | $12.19 | $11.88 | 170,250 |
| 2022-04-22 | $12.49 | $12.49 | $12.09 | $12.15 | $11.84 | 162,252 |
| 2022-04-21 | $12.72 | $12.74 | $12.41 | $12.45 | $12.13 | 141,404 |
| 2022-04-20 | $12.68 | $12.78 | $12.62 | $12.66 | $12.27 | 181,119 |
| 2022-04-19 | $12.39 | $12.64 | $12.35 | $12.63 | $12.24 | 246,461 |
| 2022-04-18 | $12.22 | $12.49 | $12.22 | $12.39 | $12.01 | 217,331 |
| 2022-04-14 | $12.14 | $12.27 | $12.08 | $12.21 | $11.84 | 121,897 |
| 2022-04-13 | $11.98 | $12.13 | $11.96 | $12.13 | $11.76 | 125,742 |
| 2022-04-12 | $11.90 | $12.09 | $11.86 | $11.91 | $11.55 | 159,975 |
| 2022-04-11 | $11.98 | $11.99 | $11.79 | $11.90 | $11.54 | 115,465 |
| 2022-04-08 | $11.93 | $12.00 | $11.90 | $11.94 | $11.57 | 95,275 |
| 2022-04-07 | $11.97 | $11.98 | $11.78 | $11.90 | $11.54 | 86,489 |
| 2022-04-06 | $11.81 | $11.96 | $11.81 | $11.92 | $11.55 | 86,746 |
| 2022-04-05 | $11.84 | $12.01 | $11.82 | $11.87 | $11.51 | 103,146 |
| 2022-04-04 | $11.75 | $11.90 | $11.75 | $11.84 | $11.48 | 113,517 |
| 2022-04-01 | $11.81 | $11.91 | $11.76 | $11.88 | $11.52 | 76,242 |
| 2022-03-31 | $11.79 | $11.99 | $11.76 | $11.79 | $11.43 | 125,001 |
| 2022-03-30 | $11.86 | $11.95 | $11.68 | $11.70 | $11.34 | 90,708 |
| 2022-03-29 | $11.79 | $11.96 | $11.76 | $11.91 | $11.55 | 145,909 |
| 2022-03-28 | $11.87 | $11.87 | $11.72 | $11.76 | $11.40 | 118,788 |
| 2022-03-25 | $11.78 | $11.96 | $11.78 | $11.85 | $11.49 | 183,337 |
| 2022-03-24 | $11.84 | $11.93 | $11.72 | $11.77 | $11.41 | 107,848 |
| 2022-03-23 | $12.06 | $12.09 | $11.79 | $11.82 | $11.46 | 135,019 |
| 2022-03-22 | $12.00 | $12.05 | $11.88 | $12.01 | $11.64 | 141,796 |
| 2022-03-21 | $11.88 | $12.19 | $11.74 | $12.05 | $11.62 | 293,365 |
| 2022-03-18 | $11.91 | $12.01 | $11.67 | $11.68 | $11.26 | 403,851 |
| 2022-03-17 | $11.71 | $12.00 | $11.62 | $12.00 | $11.57 | 224,977 |
| 2022-03-16 | $11.52 | $11.73 | $11.45 | $11.61 | $11.19 | 198,182 |
| 2022-03-15 | $11.52 | $11.62 | $11.36 | $11.38 | $10.97 | 183,883 |
| 2022-03-14 | $11.10 | $11.62 | $11.10 | $11.44 | $11.03 | 340,394 |
| 2022-03-11 | $10.89 | $11.07 | $10.88 | $10.98 | $10.59 | 98,902 |
| 2022-03-10 | $10.72 | $10.90 | $10.72 | $10.82 | $10.43 | 114,609 |
| 2022-03-09 | $10.71 | $10.93 | $10.69 | $10.86 | $10.47 | 119,372 |
| 2022-03-08 | $10.57 | $10.72 | $10.44 | $10.61 | $10.23 | 123,360 |
| 2022-03-07 | $10.83 | $10.83 | $10.57 | $10.59 | $10.21 | 105,320 |
| 2022-03-04 | $10.92 | $11.00 | $10.78 | $10.87 | $10.48 | 75,051 |
| 2022-03-03 | $10.95 | $11.06 | $10.90 | $10.98 | $10.59 | 88,798 |
| 2022-03-02 | $10.70 | $10.97 | $10.70 | $10.85 | $10.46 | 77,750 |
| 2022-03-01 | $10.94 | $10.96 | $10.56 | $10.69 | $10.31 | 121,660 |
| 2022-02-28 | $10.98 | $10.98 | $10.73 | $10.82 | $10.43 | 129,558 |
| 2022-02-25 | $10.74 | $10.95 | $10.74 | $10.86 | $10.47 | 89,323 |
| 2022-02-24 | $10.47 | $10.72 | $10.13 | $10.71 | $10.33 | 204,463 |
| 2022-02-23 | $10.88 | $10.95 | $10.61 | $10.63 | $10.25 | 104,899 |
| 2022-02-22 | $11.14 | $11.16 | $10.84 | $10.87 | $10.48 | 184,361 |
| 2022-02-18 | $11.29 | $11.29 | $11.17 | $11.22 | $10.82 | 99,537 |
| 2022-02-17 | $11.32 | $11.35 | $11.21 | $11.26 | $10.86 | 96,147 |
| 2022-02-16 | $11.35 | $11.55 | $11.30 | $11.41 | $10.94 | 147,917 |
| 2022-02-15 | $11.33 | $11.38 | $11.24 | $11.29 | $10.82 | 74,545 |
| 2022-02-14 | $11.30 | $11.38 | $11.20 | $11.24 | $10.77 | 129,301 |
| 2022-02-11 | $11.48 | $11.50 | $11.25 | $11.34 | $10.87 | 110,688 |
| 2022-02-10 | $11.40 | $11.54 | $11.40 | $11.42 | $10.95 | 101,644 |
| 2022-02-09 | $11.55 | $11.56 | $11.39 | $11.42 | $10.95 | 116,837 |
| 2022-02-08 | $11.54 | $11.59 | $11.40 | $11.48 | $11.00 | 88,011 |
| 2022-02-07 | $11.35 | $11.59 | $11.27 | $11.49 | $11.01 | 173,630 |
| 2022-02-04 | $11.34 | $11.36 | $11.10 | $11.25 | $10.78 | 96,121 |
| 2022-02-03 | $11.18 | $11.34 | $11.06 | $11.32 | $10.85 | 126,269 |
| 2022-02-02 | $11.11 | $11.21 | $11.03 | $11.06 | $10.60 | 126,743 |
| 2022-02-01 | $10.96 | $11.19 | $10.91 | $11.09 | $10.63 | 214,439 |
| 2022-01-31 | $10.63 | $10.96 | $10.62 | $10.96 | $10.51 | 156,869 |
| 2022-01-28 | $10.59 | $10.60 | $10.37 | $10.59 | $10.15 | 100,366 |
| 2022-01-27 | $10.56 | $10.75 | $10.50 | $10.53 | $10.09 | 93,996 |
| 2022-01-26 | $10.65 | $10.82 | $10.45 | $10.57 | $10.13 | 143,548 |
| 2022-01-25 | $10.19 | $10.69 | $10.19 | $10.56 | $10.12 | 180,217 |
| 2022-01-24 | $10.40 | $10.48 | $9.92 | $10.30 | $9.87 | 506,980 |
| 2022-01-21 | $11.00 | $11.05 | $10.65 | $10.70 | $10.26 | 276,857 |
| 2022-01-20 | $11.21 | $11.31 | $11.01 | $11.04 | $10.58 | 105,171 |
| 2022-01-19 | $11.42 | $11.47 | $11.26 | $11.31 | $10.78 | 122,425 |
| 2022-01-18 | $11.20 | $11.42 | $11.14 | $11.36 | $10.83 | 151,562 |
| 2022-01-14 | $11.45 | $11.49 | $11.22 | $11.28 | $10.75 | 169,030 |
| 2022-01-13 | $11.42 | $11.65 | $11.42 | $11.43 | $10.89 | 119,299 |
| 2022-01-12 | $11.43 | $11.50 | $11.30 | $11.47 | $10.93 | 79,475 |
| 2022-01-11 | $11.26 | $11.39 | $11.18 | $11.34 | $10.81 | 77,551 |
| 2022-01-10 | $11.23 | $11.33 | $11.14 | $11.25 | $10.72 | 129,101 |
| 2022-01-07 | $11.26 | $11.37 | $11.21 | $11.26 | $10.73 | 50,721 |
| 2022-01-06 | $11.29 | $11.50 | $11.03 | $11.22 | $10.69 | 122,109 |
| 2022-01-05 | $11.45 | $11.53 | $11.24 | $11.29 | $10.76 | 84,714 |
| 2022-01-04 | $11.70 | $11.70 | $11.22 | $11.40 | $10.86 | 275,458 |
| 2022-01-03 | $11.53 | $11.75 | $11.45 | $11.52 | $10.98 | 183,129 |
| 2021-12-31 | $11.49 | $11.64 | $11.46 | $11.59 | $11.05 | 106,439 |
| 2021-12-30 | $11.54 | $11.64 | $11.43 | $11.45 | $10.91 | 67,364 |
| 2021-12-29 | $11.37 | $11.68 | $11.37 | $11.54 | $11.00 | 173,992 |
| 2021-12-28 | $11.28 | $11.41 | $11.22 | $11.27 | $10.74 | 118,685 |
| 2021-12-27 | $11.22 | $11.26 | $11.11 | $11.26 | $10.73 | 94,284 |
| 2021-12-23 | $11.04 | $11.20 | $11.03 | $11.15 | $10.63 | 109,673 |
| 2021-12-22 | $10.98 | $11.21 | $10.86 | $10.99 | $10.47 | 105,209 |
| 2021-12-21 | $10.93 | $11.23 | $10.91 | $11.02 | $10.44 | 148,866 |
| 2021-12-20 | $11.18 | $11.18 | $10.26 | $10.74 | $10.17 | 483,876 |
| 2021-12-17 | $11.30 | $11.35 | $11.18 | $11.23 | $10.64 | 102,536 |
| 2021-12-16 | $11.37 | $11.50 | $11.26 | $11.35 | $10.75 | 134,193 |
| 2021-12-15 | $11.29 | $11.43 | $11.16 | $11.33 | $10.73 | 80,866 |
| 2021-12-14 | $11.38 | $11.50 | $11.18 | $11.25 | $10.66 | 119,696 |
| 2021-12-13 | $11.47 | $11.50 | $11.36 | $11.41 | $10.81 | 98,645 |
| 2021-12-10 | $11.59 | $11.61 | $11.46 | $11.51 | $10.90 | 55,185 |
| 2021-12-09 | $11.54 | $11.59 | $11.41 | $11.52 | $10.91 | 85,781 |
| 2021-12-08 | $11.55 | $11.61 | $11.47 | $11.52 | $10.91 | 87,787 |
| 2021-12-07 | $11.58 | $11.63 | $11.45 | $11.49 | $10.89 | 105,250 |
| 2021-12-06 | $11.70 | $11.72 | $11.40 | $11.55 | $10.94 | 193,028 |
| 2021-12-03 | $11.66 | $11.69 | $11.52 | $11.61 | $11.00 | 87,572 |
| 2021-12-02 | $11.50 | $11.77 | $11.48 | $11.63 | $11.02 | 102,581 |
| 2021-12-01 | $11.90 | $11.90 | $11.44 | $11.49 | $10.89 | 143,386 |
| 2021-11-30 | $11.65 | $11.78 | $11.21 | $11.62 | $11.01 | 244,835 |
| 2021-11-29 | $11.91 | $12.01 | $11.71 | $11.79 | $11.17 | 177,797 |
| 2021-11-26 | $11.90 | $11.93 | $11.66 | $11.90 | $11.27 | 128,688 |
| 2021-11-24 | $12.15 | $12.17 | $12.05 | $12.12 | $11.48 | 71,476 |
| 2021-11-23 | $11.81 | $12.28 | $11.76 | $12.15 | $11.51 | 242,454 |
| 2021-11-22 | $11.97 | $12.02 | $11.75 | $11.77 | $11.15 | 144,407 |
| 2021-11-19 | $12.05 | $12.10 | $11.76 | $11.90 | $11.27 | 130,935 |
| 2021-11-18 | $12.35 | $12.36 | $12.05 | $12.08 | $11.44 | 123,152 |
| 2021-11-17 | $12.34 | $12.58 | $12.34 | $12.35 | $11.64 | 262,823 |
| 2021-11-16 | $11.95 | $12.34 | $11.80 | $12.30 | $11.59 | 405,776 |
| 2021-11-15 | $11.75 | $11.84 | $11.73 | $11.76 | $11.08 | 104,949 |
| 2021-11-12 | $11.80 | $11.85 | $11.72 | $11.76 | $11.08 | 76,300 |
| 2021-11-11 | $11.74 | $11.84 | $11.72 | $11.82 | $11.14 | 57,668 |
| 2021-11-10 | $11.75 | $11.85 | $11.72 | $11.74 | $11.06 | 67,384 |
| 2021-11-09 | $11.89 | $11.90 | $11.71 | $11.75 | $11.07 | 89,368 |
| 2021-11-08 | $11.80 | $11.95 | $11.75 | $11.88 | $11.19 | 123,319 |
| 2021-11-05 | $11.73 | $11.82 | $11.66 | $11.77 | $11.09 | 80,869 |
| 2021-11-04 | $11.70 | $11.71 | $11.60 | $11.66 | $10.99 | 113,353 |
| 2021-11-03 | $11.63 | $11.71 | $11.60 | $11.63 | $10.96 | 101,272 |
| 2021-11-02 | $11.61 | $11.69 | $11.51 | $11.61 | $10.94 | 95,702 |
| 2021-11-01 | $11.75 | $11.89 | $11.54 | $11.63 | $10.96 | 169,478 |
| 2021-10-29 | $11.68 | $11.90 | $11.68 | $11.77 | $11.09 | 156,591 |
| 2021-10-28 | $11.55 | $11.68 | $11.47 | $11.65 | $10.98 | 130,375 |
| 2021-10-27 | $11.50 | $11.62 | $11.44 | $11.50 | $10.84 | 121,577 |
| 2021-10-26 | $11.59 | $11.59 | $11.43 | $11.49 | $10.83 | 81,081 |
| 2021-10-25 | $11.66 | $11.66 | $11.50 | $11.55 | $10.88 | 102,612 |
| 2021-10-22 | $11.60 | $11.64 | $11.44 | $11.62 | $10.95 | 78,356 |
| 2021-10-21 | $11.67 | $11.74 | $11.56 | $11.59 | $10.92 | 73,637 |
| 2021-10-20 | $11.74 | $11.76 | $11.66 | $11.72 | $10.98 | 108,148 |
| 2021-10-19 | $11.65 | $11.72 | $11.60 | $11.72 | $10.98 | 131,928 |
| 2021-10-18 | $11.44 | $11.63 | $11.43 | $11.63 | $10.90 | 148,963 |
| 2021-10-15 | $11.38 | $11.49 | $11.38 | $11.43 | $10.71 | 98,758 |
| 2021-10-14 | $11.37 | $11.42 | $11.27 | $11.38 | $10.66 | 114,995 |
| 2021-10-13 | $11.32 | $11.40 | $11.27 | $11.33 | $10.62 | 108,043 |
| 2021-10-12 | $11.40 | $11.47 | $11.28 | $11.33 | $10.62 | 138,655 |
| 2021-10-11 | $11.41 | $11.48 | $11.33 | $11.38 | $10.66 | 132,800 |
| 2021-10-08 | $11.45 | $11.49 | $11.37 | $11.37 | $10.65 | 73,558 |
| 2021-10-07 | $11.51 | $11.59 | $11.40 | $11.42 | $10.70 | 73,430 |
| 2021-10-06 | $11.35 | $11.49 | $11.34 | $11.42 | $10.70 | 69,796 |
| 2021-10-05 | $11.38 | $11.51 | $11.38 | $11.42 | $10.70 | 60,097 |
| 2021-10-04 | $11.42 | $11.46 | $11.32 | $11.39 | $10.67 | 117,617 |
| 2021-10-01 | $11.36 | $11.52 | $11.33 | $11.47 | $10.75 | 92,760 |
| 2021-09-30 | $11.37 | $11.49 | $11.23 | $11.30 | $10.59 | 176,622 |
| 2021-09-29 | $11.25 | $11.34 | $11.22 | $11.30 | $10.59 | 85,349 |
| 2021-09-28 | $11.41 | $11.42 | $11.18 | $11.25 | $10.54 | 139,505 |
| 2021-09-27 | $11.40 | $11.51 | $11.36 | $11.39 | $10.67 | 94,414 |
| 2021-09-24 | $11.39 | $11.46 | $11.33 | $11.35 | $10.64 | 108,983 |
| 2021-09-23 | $11.41 | $11.54 | $11.40 | $11.40 | $10.68 | 94,957 |
| 2021-09-22 | $11.42 | $11.51 | $11.37 | $11.41 | $10.69 | 113,368 |
| 2021-09-21 | $11.18 | $11.46 | $11.18 | $11.33 | $10.62 | 163,179 |
| 2021-09-20 | $11.40 | $11.40 | $11.02 | $11.23 | $10.46 | 256,556 |
| 2021-09-17 | $11.54 | $11.58 | $11.47 | $11.54 | $10.75 | 153,615 |
| 2021-09-16 | $11.58 | $11.65 | $11.45 | $11.52 | $10.73 | 108,512 |
| 2021-09-15 | $11.40 | $11.64 | $11.36 | $11.60 | $10.81 | 155,033 |
| 2021-09-14 | $11.43 | $11.48 | $11.34 | $11.36 | $10.58 | 123,545 |
| 2021-09-13 | $11.38 | $11.42 | $11.25 | $11.37 | $10.59 | 104,312 |
| 2021-09-10 | $11.36 | $11.43 | $11.22 | $11.25 | $10.48 | 129,363 |
| 2021-09-09 | $11.42 | $11.54 | $11.31 | $11.35 | $10.57 | 135,311 |
| 2021-09-08 | $11.46 | $11.53 | $11.40 | $11.41 | $10.63 | 93,113 |
| 2021-09-07 | $11.57 | $11.60 | $11.39 | $11.41 | $10.63 | 180,646 |
| 2021-09-03 | $11.69 | $11.72 | $11.53 | $11.62 | $10.83 | 111,822 |
| 2021-09-02 | $11.64 | $11.77 | $11.62 | $11.65 | $10.85 | 95,579 |
| 2021-09-01 | $11.64 | $11.81 | $11.62 | $11.64 | $10.85 | 148,763 |
| 2021-08-31 | $11.68 | $11.84 | $11.67 | $11.72 | $10.92 | 124,446 |
| 2021-08-30 | $11.80 | $11.80 | $11.61 | $11.64 | $10.85 | 153,038 |
| 2021-08-27 | $11.57 | $11.80 | $11.54 | $11.72 | $10.92 | 91,350 |
| 2021-08-26 | $11.62 | $11.71 | $11.44 | $11.52 | $10.73 | 106,684 |
| 2021-08-25 | $11.55 | $11.75 | $11.55 | $11.60 | $10.81 | 92,869 |
| 2021-08-24 | $11.46 | $11.60 | $11.46 | $11.55 | $10.76 | 74,761 |
| 2021-08-23 | $11.53 | $11.69 | $11.41 | $11.47 | $10.69 | 165,218 |
| 2021-08-20 | $11.21 | $11.53 | $11.11 | $11.53 | $10.74 | 177,703 |
| 2021-08-19 | $11.75 | $11.77 | $11.22 | $11.23 | $10.40 | 277,553 |
| 2021-08-18 | $11.87 | $12.05 | $11.78 | $11.80 | $10.93 | 313,280 |
| 2021-08-17 | $11.80 | $11.91 | $11.70 | $11.88 | $11.01 | 166,191 |
| 2021-08-16 | $11.77 | $11.94 | $11.68 | $11.87 | $11.00 | 111,766 |
| 2021-08-13 | $11.73 | $11.89 | $11.67 | $11.79 | $10.92 | 186,991 |
| 2021-08-12 | $11.66 | $11.70 | $11.56 | $11.70 | $10.84 | 66,266 |
| 2021-08-11 | $11.74 | $11.75 | $11.64 | $11.65 | $10.79 | 111,538 |
| 2021-08-10 | $11.66 | $11.75 | $11.61 | $11.67 | $10.81 | 83,930 |
| 2021-08-09 | $11.80 | $11.80 | $11.56 | $11.66 | $10.80 | 146,826 |
| 2021-08-06 | $11.66 | $11.80 | $11.59 | $11.78 | $10.91 | 154,241 |
| 2021-08-05 | $11.44 | $11.58 | $11.41 | $11.56 | $10.71 | 106,931 |
| 2021-08-04 | $11.40 | $11.49 | $11.32 | $11.44 | $10.60 | 99,815 |
| 2021-08-03 | $11.47 | $11.50 | $11.32 | $11.50 | $10.65 | 108,448 |
| 2021-08-02 | $11.48 | $11.57 | $11.40 | $11.46 | $10.62 | 145,668 |
| 2021-07-30 | $11.41 | $11.50 | $11.30 | $11.41 | $10.57 | 118,821 |
| 2021-07-29 | $11.43 | $11.50 | $11.36 | $11.39 | $10.55 | 94,506 |
| 2021-07-28 | $11.38 | $11.43 | $11.28 | $11.37 | $10.53 | 74,890 |
| 2021-07-27 | $11.36 | $11.41 | $11.29 | $11.35 | $10.52 | 80,466 |
| 2021-07-26 | $11.34 | $11.52 | $11.26 | $11.38 | $10.54 | 152,144 |
| 2021-07-23 | $11.48 | $11.50 | $11.28 | $11.37 | $10.53 | 116,419 |
| 2021-07-22 | $11.44 | $11.51 | $11.32 | $11.40 | $10.56 | 75,619 |
| 2021-07-21 | $11.52 | $11.63 | $11.50 | $11.54 | $10.63 | 120,998 |
| 2021-07-20 | $11.24 | $11.54 | $11.21 | $11.45 | $10.55 | 121,821 |
| 2021-07-19 | $11.37 | $11.37 | $11.01 | $11.18 | $10.30 | 248,802 |
| 2021-07-16 | $11.55 | $11.59 | $11.44 | $11.50 | $10.59 | 110,667 |
| 2021-07-15 | $11.43 | $11.62 | $11.40 | $11.45 | $10.55 | 108,956 |
| 2021-07-14 | $11.61 | $11.71 | $11.43 | $11.45 | $10.55 | 86,823 |
| 2021-07-13 | $11.69 | $11.70 | $11.53 | $11.59 | $10.68 | 105,721 |
| 2021-07-12 | $11.51 | $11.72 | $11.48 | $11.67 | $10.75 | 177,957 |
| 2021-07-09 | $11.55 | $11.55 | $11.35 | $11.51 | $10.60 | 170,078 |
| 2021-07-08 | $11.39 | $11.44 | $11.12 | $11.27 | $10.38 | 237,767 |
| 2021-07-07 | $11.63 | $11.70 | $11.45 | $11.50 | $10.59 | 138,282 |
| 2021-07-06 | $11.71 | $11.71 | $11.52 | $11.65 | $10.73 | 131,365 |
| 2021-07-02 | $11.57 | $11.69 | $11.48 | $11.67 | $10.75 | 98,988 |
| 2021-07-01 | $11.44 | $11.60 | $11.44 | $11.57 | $10.66 | 118,251 |
| 2021-06-30 | $11.38 | $11.46 | $11.36 | $11.43 | $10.53 | 128,182 |
| 2021-06-29 | $11.37 | $11.46 | $11.33 | $11.36 | $10.47 | 100,300 |
| 2021-06-28 | $11.36 | $11.52 | $11.31 | $11.44 | $10.54 | 145,972 |
| 2021-06-25 | $11.46 | $11.54 | $11.35 | $11.35 | $10.46 | 150,552 |
| 2021-06-24 | $11.30 | $11.49 | $11.29 | $11.40 | $10.50 | 164,188 |
| 2021-06-23 | $11.29 | $11.44 | $11.25 | $11.35 | $10.46 | 115,616 |
| 2021-06-22 | $11.40 | $11.45 | $11.21 | $11.34 | $10.45 | 184,671 |
| 2021-06-21 | $11.12 | $11.49 | $11.07 | $11.39 | $10.49 | 269,172 |
| 2021-06-18 | $11.42 | $11.42 | $10.93 | $11.03 | $10.16 | 593,134 |
| 2021-06-17 | $11.70 | $11.72 | $11.19 | $11.40 | $10.50 | 371,463 |
| 2021-06-16 | $11.65 | $11.84 | $11.59 | $11.75 | $10.76 | 255,110 |
| 2021-06-15 | $11.83 | $11.83 | $11.51 | $11.64 | $10.66 | 225,531 |
| 2021-06-14 | $11.82 | $11.84 | $11.70 | $11.78 | $10.79 | 281,980 |
| 2021-06-11 | $11.78 | $11.86 | $11.71 | $11.80 | $10.81 | 311,649 |
| 2021-06-10 | $11.86 | $11.91 | $11.59 | $11.71 | $10.73 | 303,739 |
| 2021-06-09 | $11.87 | $11.92 | $11.72 | $11.79 | $10.80 | 309,375 |
| 2021-06-08 | $11.85 | $11.96 | $11.81 | $11.87 | $10.87 | 212,876 |
| 2021-06-07 | $11.74 | $11.87 | $11.73 | $11.81 | $10.82 | 258,548 |
| 2021-06-04 | $11.76 | $11.76 | $11.62 | $11.66 | $10.68 | 166,366 |
| 2021-06-03 | $11.54 | $11.74 | $11.51 | $11.62 | $10.64 | 227,552 |
| 2021-06-02 | $11.50 | $11.60 | $11.44 | $11.51 | $10.54 | 198,746 |
| 2021-06-01 | $11.50 | $11.52 | $11.35 | $11.44 | $10.48 | 255,960 |
| 2021-05-28 | $11.50 | $11.59 | $11.33 | $11.39 | $10.43 | 186,568 |
| 2021-05-27 | $11.07 | $11.69 | $11.05 | $11.48 | $10.52 | 445,848 |
| 2021-05-26 | $10.80 | $11.04 | $10.75 | $10.99 | $10.07 | 170,576 |
| 2021-05-25 | $10.97 | $11.09 | $10.78 | $10.81 | $9.90 | 159,274 |
| 2021-05-24 | $10.86 | $10.99 | $10.85 | $10.97 | $10.05 | 139,152 |
| 2021-05-21 | $10.98 | $11.03 | $10.87 | $10.92 | $10.00 | 133,239 |
| 2021-05-20 | $10.86 | $11.00 | $10.80 | $10.95 | $10.03 | 137,966 |
| 2021-05-19 | $10.72 | $10.90 | $10.56 | $10.88 | $9.97 | 179,601 |
| 2021-05-18 | $10.68 | $10.79 | $10.65 | $10.70 | $9.80 | 106,046 |
| 2021-05-17 | $10.66 | $10.80 | $10.59 | $10.77 | $9.81 | 213,483 |
| 2021-05-14 | $10.52 | $10.64 | $10.50 | $10.63 | $9.68 | 150,953 |
| 2021-05-13 | $10.21 | $10.56 | $10.21 | $10.46 | $9.52 | 183,993 |
| 2021-05-12 | $10.64 | $10.80 | $10.05 | $10.18 | $9.27 | 378,408 |
| 2021-05-11 | $10.90 | $10.93 | $10.47 | $10.64 | $9.69 | 328,166 |
| 2021-05-10 | $11.05 | $11.10 | $10.91 | $10.95 | $9.97 | 184,738 |
| 2021-05-07 | $10.95 | $11.06 | $10.93 | $10.99 | $10.01 | 123,169 |
| 2021-05-06 | $10.97 | $10.98 | $10.84 | $10.98 | $10.00 | 122,947 |
| 2021-05-05 | $10.95 | $10.96 | $10.83 | $10.94 | $9.96 | 135,366 |
| 2021-05-04 | $11.06 | $11.09 | $10.84 | $10.95 | $9.97 | 185,213 |
| 2021-05-03 | $11.06 | $11.11 | $11.03 | $11.03 | $10.04 | 114,194 |
| 2021-04-30 | $11.08 | $11.13 | $11.02 | $11.03 | $10.04 | 135,752 |
| 2021-04-29 | $10.95 | $11.10 | $10.88 | $11.09 | $10.10 | 215,011 |
| 2021-04-28 | $10.89 | $10.95 | $10.86 | $10.92 | $9.94 | 147,403 |
| 2021-04-27 | $10.71 | $10.88 | $10.69 | $10.86 | $9.89 | 187,141 |
| 2021-04-26 | $10.80 | $10.84 | $10.69 | $10.72 | $9.76 | 160,362 |
| 2021-04-23 | $10.77 | $10.83 | $10.70 | $10.77 | $9.81 | 210,057 |
| 2021-04-22 | $10.91 | $10.91 | $10.71 | $10.75 | $9.79 | 163,435 |
| 2021-04-21 | $10.84 | $10.94 | $10.80 | $10.94 | $9.90 | 247,588 |
| 2021-04-20 | $10.87 | $10.90 | $10.73 | $10.82 | $9.79 | 178,673 |
| 2021-04-19 | $10.79 | $10.85 | $10.72 | $10.84 | $9.81 | 250,954 |
| 2021-04-16 | $10.73 | $10.77 | $10.68 | $10.76 | $9.74 | 164,153 |
| 2021-04-15 | $10.62 | $10.72 | $10.55 | $10.67 | $9.66 | 156,058 |
| 2021-04-14 | $10.70 | $10.71 | $10.60 | $10.62 | $9.61 | 176,324 |
| 2021-04-13 | $10.72 | $10.76 | $10.48 | $10.65 | $9.64 | 229,868 |
| 2021-04-12 | $10.58 | $10.75 | $10.56 | $10.72 | $9.70 | 382,286 |
| 2021-04-09 | $10.50 | $10.62 | $10.47 | $10.53 | $9.53 | 174,761 |
| 2021-04-08 | $10.40 | $10.50 | $10.40 | $10.50 | $9.50 | 147,129 |
| 2021-04-07 | $10.39 | $10.45 | $10.34 | $10.40 | $9.41 | 158,415 |
| 2021-04-06 | $10.12 | $10.34 | $10.12 | $10.30 | $9.32 | 216,369 |
| 2021-04-05 | $10.20 | $10.25 | $10.17 | $10.23 | $9.26 | 163,959 |
| 2021-04-01 | $10.00 | $10.18 | $10.00 | $10.17 | $9.20 | 179,961 |
| 2021-03-31 | $9.96 | $10.09 | $9.92 | $9.92 | $8.98 | 153,267 |
| 2021-03-30 | $9.93 | $10.06 | $9.92 | $9.96 | $9.01 | 132,734 |
| 2021-03-29 | $10.00 | $10.03 | $9.87 | $9.92 | $8.98 | 183,811 |
| 2021-03-26 | $9.98 | $10.03 | $9.83 | $9.96 | $9.01 | 205,411 |
| 2021-03-25 | $9.75 | $9.90 | $9.57 | $9.82 | $8.89 | 179,915 |
| 2021-03-24 | $9.86 | $10.00 | $9.71 | $9.74 | $8.81 | 154,003 |
| 2021-03-23 | $9.81 | $9.95 | $9.76 | $9.78 | $8.85 | 184,468 |
| 2021-03-22 | $9.99 | $10.04 | $9.88 | $9.94 | $9.00 | 160,058 |
| 2021-03-19 | $9.96 | $10.00 | $9.70 | $9.91 | $8.97 | 288,252 |
| 2021-03-18 | $10.19 | $10.19 | $9.95 | $9.98 | $9.03 | 157,340 |
| 2021-03-17 | $10.15 | $10.16 | $10.03 | $10.08 | $9.12 | 167,834 |
| 2021-03-16 | $10.39 | $10.39 | $10.16 | $10.18 | $9.15 | 219,810 |
| 2021-03-15 | $10.29 | $10.39 | $10.21 | $10.35 | $9.31 | 334,247 |
| 2021-03-12 | $10.20 | $10.23 | $10.15 | $10.23 | $9.20 | 174,451 |
| 2021-03-11 | $10.21 | $10.24 | $10.10 | $10.14 | $9.12 | 141,180 |
| 2021-03-10 | $10.14 | $10.30 | $10.07 | $10.09 | $9.07 | 203,662 |
| 2021-03-09 | $9.90 | $10.19 | $9.84 | $10.09 | $9.07 | 295,165 |
| 2021-03-08 | $9.84 | $9.97 | $9.75 | $9.82 | $8.83 | 232,714 |
| 2021-03-05 | $9.79 | $9.79 | $9.32 | $9.72 | $8.74 | 322,774 |
| 2021-03-04 | $10.00 | $10.03 | $9.63 | $9.79 | $8.80 | 264,513 |
| 2021-03-03 | $9.97 | $10.08 | $9.89 | $9.94 | $8.94 | 258,637 |
| 2021-03-02 | $9.92 | $10.04 | $9.85 | $9.93 | $8.93 | 224,026 |
| 2021-03-01 | $9.94 | $10.01 | $9.82 | $9.88 | $8.88 | 264,906 |
| 2021-02-26 | $9.76 | $9.84 | $9.70 | $9.73 | $8.75 | 200,550 |
| 2021-02-25 | $9.82 | $9.93 | $9.62 | $9.66 | $8.69 | 186,641 |
| 2021-02-24 | $9.77 | $9.88 | $9.76 | $9.81 | $8.82 | 153,626 |
| 2021-02-23 | $9.81 | $9.83 | $9.61 | $9.75 | $8.77 | 147,453 |
| 2021-02-22 | $9.68 | $9.85 | $9.68 | $9.78 | $8.79 | 137,337 |
| 2021-02-19 | $9.77 | $9.78 | $9.69 | $9.71 | $8.73 | 122,068 |
| 2021-02-18 | $9.70 | $9.78 | $9.65 | $9.71 | $8.73 | 100,728 |
| 2021-02-17 | $9.76 | $9.87 | $9.68 | $9.69 | $8.71 | 173,409 |
| 2021-02-16 | $9.93 | $9.95 | $9.75 | $9.75 | $8.77 | 189,858 |
| 2021-02-12 | $9.85 | $9.97 | $9.74 | $9.88 | $8.83 | 259,654 |
| 2021-02-11 | $9.94 | $10.00 | $9.77 | $9.82 | $8.77 | 201,500 |
| 2021-02-10 | $9.76 | $9.96 | $9.74 | $9.89 | $8.83 | 262,051 |
| 2021-02-09 | $9.88 | $9.89 | $9.66 | $9.72 | $8.68 | 219,098 |
| 2021-02-08 | $9.98 | $10.10 | $9.80 | $9.92 | $8.86 | 296,121 |
| 2021-02-05 | $9.53 | $9.94 | $9.48 | $9.87 | $8.82 | 244,467 |
| 2021-02-04 | $9.49 | $9.73 | $9.35 | $9.64 | $8.61 | 254,912 |
| 2021-02-03 | $9.34 | $9.49 | $9.28 | $9.49 | $8.48 | 158,076 |
| 2021-02-02 | $9.18 | $9.40 | $9.18 | $9.31 | $8.32 | 164,206 |
| 2021-02-01 | $9.12 | $9.19 | $9.05 | $9.17 | $8.19 | 212,351 |
| 2021-01-29 | $9.02 | $9.20 | $9.02 | $9.09 | $8.12 | 172,442 |
| 2021-01-28 | $9.31 | $9.37 | $9.03 | $9.09 | $8.12 | 243,724 |
| 2021-01-27 | $9.38 | $9.56 | $9.25 | $9.30 | $8.31 | 168,372 |
| 2021-01-26 | $9.38 | $9.50 | $9.32 | $9.40 | $8.40 | 200,667 |
| 2021-01-25 | $9.36 | $9.44 | $9.27 | $9.38 | $8.38 | 150,452 |
| 2021-01-22 | $9.38 | $9.39 | $9.21 | $9.32 | $8.33 | 173,165 |
| 2021-01-21 | $9.46 | $9.47 | $9.35 | $9.38 | $8.38 | 209,835 |
| 2021-01-20 | $9.42 | $9.51 | $9.26 | $9.47 | $8.40 | 202,558 |
| 2021-01-19 | $9.29 | $9.44 | $9.18 | $9.38 | $8.32 | 214,742 |
| 2021-01-15 | $9.20 | $9.29 | $9.12 | $9.26 | $8.21 | 163,077 |
| 2021-01-14 | $9.13 | $9.28 | $9.11 | $9.23 | $8.19 | 151,120 |
| 2021-01-13 | $9.05 | $9.10 | $8.98 | $9.08 | $8.05 | 104,897 |
| 2021-01-12 | $9.02 | $9.09 | $8.98 | $9.02 | $8.00 | 111,951 |
| 2021-01-11 | $8.93 | $9.07 | $8.89 | $9.02 | $8.00 | 175,012 |
| 2021-01-08 | $8.89 | $8.99 | $8.79 | $8.99 | $7.98 | 234,540 |
| 2021-01-07 | $8.80 | $8.90 | $8.74 | $8.81 | $7.82 | 121,015 |
| 2021-01-06 | $8.84 | $8.93 | $8.73 | $8.80 | $7.81 | 131,118 |
| 2021-01-05 | $8.73 | $8.87 | $8.72 | $8.83 | $7.83 | 116,901 |
| 2021-01-04 | $8.91 | $8.93 | $8.60 | $8.71 | $7.73 | 199,323 |
| 2020-12-31 | $8.87 | $8.90 | $8.72 | $8.86 | $7.86 | 155,227 |
| 2020-12-30 | $8.88 | $8.92 | $8.81 | $8.83 | $7.83 | 129,327 |
| 2020-12-29 | $8.74 | $8.89 | $8.71 | $8.83 | $7.83 | 158,759 |
| 2020-12-28 | $8.82 | $8.95 | $8.67 | $8.70 | $7.72 | 165,873 |
| 2020-12-24 | $8.82 | $8.82 | $8.61 | $8.68 | $7.70 | 134,079 |
| 2020-12-23 | $8.81 | $8.86 | $8.76 | $8.78 | $7.79 | 166,143 |
| 2020-12-22 | $8.92 | $8.94 | $8.77 | $8.82 | $7.82 | 195,580 |
| 2020-12-21 | $9.07 | $9.09 | $8.90 | $8.93 | $7.86 | 243,182 |
| 2020-12-18 | $9.12 | $9.22 | $8.90 | $9.10 | $8.01 | 288,503 |
| 2020-12-17 | $8.90 | $9.11 | $8.89 | $9.08 | $8.00 | 138,504 |
| 2020-12-16 | $8.87 | $9.04 | $8.83 | $8.88 | $7.82 | 206,552 |
| 2020-12-15 | $8.69 | $8.94 | $8.67 | $8.90 | $7.84 | 193,574 |
| 2020-12-14 | $8.64 | $8.75 | $8.58 | $8.63 | $7.60 | 222,009 |
| 2020-12-11 | $8.52 | $8.61 | $8.45 | $8.57 | $7.55 | 170,348 |
| 2020-12-10 | $8.60 | $8.62 | $8.40 | $8.49 | $7.48 | 363,894 |
| 2020-12-09 | $8.67 | $8.67 | $8.50 | $8.64 | $7.61 | 197,228 |
| 2020-12-08 | $8.61 | $8.64 | $8.53 | $8.62 | $7.59 | 124,673 |
| 2020-12-07 | $8.73 | $8.73 | $8.48 | $8.60 | $7.57 | 201,633 |
| 2020-12-04 | $8.56 | $8.72 | $8.51 | $8.69 | $7.65 | 185,737 |
| 2020-12-03 | $8.47 | $8.63 | $8.46 | $8.51 | $7.49 | 145,597 |
| 2020-12-02 | $8.43 | $8.56 | $8.41 | $8.45 | $7.44 | 178,372 |
| 2020-12-01 | $8.45 | $8.52 | $8.40 | $8.41 | $7.41 | 275,812 |
| 2020-11-30 | $8.45 | $8.55 | $8.34 | $8.39 | $7.39 | 185,276 |
| 2020-11-27 | $8.50 | $8.60 | $8.42 | $8.49 | $7.48 | 154,686 |
| 2020-11-25 | $8.36 | $8.51 | $8.34 | $8.47 | $7.46 | 186,033 |
| 2020-11-24 | $8.33 | $8.41 | $8.28 | $8.36 | $7.36 | 221,086 |
| 2020-11-23 | $8.30 | $8.40 | $8.30 | $8.30 | $7.31 | 110,570 |
| 2020-11-20 | $8.31 | $8.43 | $8.26 | $8.30 | $7.31 | 184,762 |
| 2020-11-19 | $8.39 | $8.45 | $8.25 | $8.35 | $7.35 | 188,879 |
| 2020-11-18 | $8.48 | $8.58 | $8.40 | $8.42 | $7.36 | 241,223 |
| 2020-11-17 | $8.47 | $8.56 | $8.38 | $8.39 | $7.33 | 370,960 |
| 2020-11-16 | $8.39 | $8.66 | $8.33 | $8.44 | $7.38 | 338,395 |
| 2020-11-13 | $8.15 | $8.36 | $8.09 | $8.29 | $7.24 | 255,314 |
| 2020-11-12 | $8.05 | $8.29 | $7.94 | $8.13 | $7.10 | 227,053 |
| 2020-11-11 | $8.00 | $8.36 | $7.92 | $8.17 | $7.14 | 326,844 |
| 2020-11-10 | $7.71 | $7.95 | $7.64 | $7.87 | $6.88 | 259,091 |
| 2020-11-09 | $7.75 | $7.92 | $7.55 | $7.66 | $6.69 | 336,705 |
| 2020-11-06 | $7.60 | $7.60 | $7.44 | $7.58 | $6.62 | 100,389 |
| 2020-11-05 | $7.52 | $7.63 | $7.49 | $7.59 | $6.63 | 146,365 |
| 2020-11-04 | $7.30 | $7.48 | $7.25 | $7.43 | $6.49 | 128,191 |
| 2020-11-03 | $7.41 | $7.49 | $7.26 | $7.26 | $6.34 | 149,471 |
| 2020-11-02 | $7.40 | $7.50 | $7.33 | $7.35 | $6.42 | 151,443 |
| 2020-10-30 | $7.19 | $7.36 | $7.17 | $7.31 | $6.39 | 150,757 |
| 2020-10-29 | $7.04 | $7.20 | $6.97 | $7.18 | $6.27 | 153,917 |
| 2020-10-28 | $7.18 | $7.24 | $7.03 | $7.03 | $6.14 | 278,398 |
| 2020-10-27 | $7.17 | $7.52 | $7.08 | $7.18 | $6.27 | 255,555 |
| 2020-10-26 | $7.51 | $7.52 | $7.07 | $7.15 | $6.25 | 462,355 |
| 2020-10-23 | $7.54 | $7.70 | $7.54 | $7.57 | $6.61 | 99,652 |
| 2020-10-22 | $7.65 | $7.65 | $7.40 | $7.54 | $6.59 | 218,604 |
| 2020-10-21 | $7.77 | $7.77 | $7.57 | $7.68 | $6.65 | 260,472 |
| 2020-10-20 | $7.79 | $7.79 | $7.70 | $7.74 | $6.71 | 277,984 |
| 2020-10-19 | $7.69 | $7.77 | $7.60 | $7.71 | $6.68 | 271,295 |
| 2020-10-16 | $7.66 | $7.80 | $7.62 | $7.70 | $6.67 | 220,705 |
| 2020-10-15 | $7.57 | $7.66 | $7.52 | $7.63 | $6.61 | 113,253 |
| 2020-10-14 | $7.70 | $7.73 | $7.62 | $7.62 | $6.60 | 142,016 |
| 2020-10-13 | $7.66 | $7.70 | $7.55 | $7.63 | $6.61 | 91,286 |
| 2020-10-12 | $7.68 | $7.70 | $7.62 | $7.65 | $6.63 | 133,329 |
| 2020-10-09 | $7.69 | $7.69 | $7.63 | $7.66 | $6.64 | 75,415 |
| 2020-10-08 | $7.65 | $7.70 | $7.61 | $7.64 | $6.62 | 82,036 |
| 2020-10-07 | $7.62 | $7.67 | $7.53 | $7.59 | $6.58 | 132,941 |
| 2020-10-06 | $7.68 | $7.72 | $7.61 | $7.61 | $6.59 | 77,231 |
| 2020-10-05 | $7.66 | $7.70 | $7.59 | $7.61 | $6.59 | 98,239 |
| 2020-10-02 | $7.50 | $7.69 | $7.45 | $7.64 | $6.62 | 112,710 |
| 2020-10-01 | $7.48 | $7.60 | $7.45 | $7.56 | $6.55 | 84,480 |
| 2020-09-30 | $7.52 | $7.60 | $7.36 | $7.41 | $6.42 | 150,028 |
| 2020-09-29 | $7.59 | $7.60 | $7.44 | $7.44 | $6.45 | 105,047 |
| 2020-09-28 | $7.36 | $7.63 | $7.36 | $7.51 | $6.51 | 148,013 |
| 2020-09-25 | $7.20 | $7.30 | $7.16 | $7.30 | $6.32 | 85,734 |
| 2020-09-24 | $7.39 | $7.39 | $7.09 | $7.21 | $6.25 | 215,857 |
| 2020-09-23 | $7.45 | $7.55 | $7.34 | $7.36 | $6.38 | 146,425 |
| 2020-09-22 | $7.70 | $7.70 | $7.36 | $7.43 | $6.44 | 195,602 |
| 2020-09-21 | $7.57 | $7.75 | $7.50 | $7.72 | $6.63 | 289,517 |
| 2020-09-18 | $7.63 | $7.72 | $7.60 | $7.67 | $6.59 | 171,590 |
| 2020-09-17 | $7.63 | $7.75 | $7.62 | $7.63 | $6.55 | 119,122 |
| 2020-09-16 | $7.54 | $7.74 | $7.54 | $7.63 | $6.55 | 185,400 |
| 2020-09-15 | $7.51 | $7.66 | $7.50 | $7.54 | $6.48 | 104,172 |
| 2020-09-14 | $7.45 | $7.59 | $7.34 | $7.50 | $6.44 | 137,568 |
| 2020-09-11 | $7.44 | $7.52 | $7.35 | $7.38 | $6.34 | 107,791 |
| 2020-09-10 | $7.51 | $7.54 | $7.43 | $7.45 | $6.40 | 78,596 |
| 2020-09-09 | $7.39 | $7.50 | $7.37 | $7.45 | $6.40 | 142,775 |
| 2020-09-08 | $7.33 | $7.38 | $7.23 | $7.33 | $6.30 | 159,406 |
| 2020-09-04 | $7.56 | $7.58 | $7.17 | $7.44 | $6.39 | 234,005 |
| 2020-09-03 | $7.67 | $7.68 | $7.37 | $7.48 | $6.42 | 253,517 |
| 2020-09-02 | $7.61 | $7.69 | $7.55 | $7.67 | $6.59 | 140,299 |
| 2020-09-01 | $7.59 | $7.65 | $7.52 | $7.65 | $6.57 | 141,580 |
| 2020-08-31 | $7.68 | $7.68 | $7.55 | $7.62 | $6.54 | 180,869 |
| 2020-08-28 | $7.64 | $7.68 | $7.51 | $7.64 | $6.56 | 58,537 |
| 2020-08-27 | $7.50 | $7.70 | $7.50 | $7.57 | $6.50 | 142,065 |
| 2020-08-26 | $7.60 | $7.60 | $7.45 | $7.51 | $6.45 | 81,032 |
| 2020-08-25 | $7.63 | $7.66 | $7.41 | $7.59 | $6.52 | 155,508 |
| 2020-08-24 | $7.54 | $7.65 | $7.41 | $7.60 | $6.53 | 198,071 |
| 2020-08-21 | $7.61 | $7.64 | $7.37 | $7.46 | $6.41 | 227,114 |
| 2020-08-20 | $7.63 | $7.69 | $7.60 | $7.65 | $6.51 | 137,325 |
| 2020-08-19 | $7.61 | $7.68 | $7.57 | $7.64 | $6.50 | 134,437 |
| 2020-08-18 | $7.74 | $7.77 | $7.56 | $7.61 | $6.48 | 199,194 |
| 2020-08-17 | $7.68 | $7.74 | $7.65 | $7.70 | $6.56 | 163,943 |
| 2020-08-14 | $7.59 | $7.71 | $7.57 | $7.64 | $6.50 | 144,328 |
| 2020-08-13 | $7.58 | $7.70 | $7.52 | $7.56 | $6.44 | 80,924 |
| 2020-08-12 | $7.68 | $7.71 | $7.47 | $7.59 | $6.46 | 131,597 |
| 2020-08-11 | $7.72 | $7.84 | $7.52 | $7.58 | $6.45 | 119,271 |
| 2020-08-10 | $7.71 | $7.80 | $7.63 | $7.63 | $6.50 | 171,513 |
| 2020-08-07 | $7.51 | $7.68 | $7.49 | $7.64 | $6.50 | 157,094 |
| 2020-08-06 | $7.46 | $7.55 | $7.41 | $7.51 | $6.39 | 126,793 |
| 2020-08-05 | $7.50 | $7.53 | $7.40 | $7.46 | $6.35 | 76,585 |
| 2020-08-04 | $7.34 | $7.43 | $7.26 | $7.42 | $6.32 | 155,946 |
| 2020-08-03 | $7.25 | $7.43 | $7.21 | $7.33 | $6.24 | 168,438 |
| 2020-07-31 | $7.35 | $7.44 | $7.17 | $7.25 | $6.17 | 179,012 |
| 2020-07-30 | $7.23 | $7.52 | $7.23 | $7.39 | $6.29 | 214,603 |
| 2020-07-29 | $7.29 | $7.50 | $7.28 | $7.31 | $6.22 | 144,557 |
| 2020-07-28 | $7.15 | $7.30 | $7.08 | $7.25 | $6.17 | 66,278 |
| 2020-07-27 | $7.35 | $7.38 | $7.04 | $7.16 | $6.10 | 172,922 |
| 2020-07-24 | $7.41 | $7.41 | $7.28 | $7.32 | $6.23 | 65,531 |
| 2020-07-23 | $7.66 | $7.67 | $7.31 | $7.44 | $6.33 | 155,649 |
| 2020-07-22 | $7.51 | $7.79 | $7.45 | $7.74 | $6.53 | 184,617 |
| 2020-07-21 | $7.27 | $7.54 | $7.27 | $7.53 | $6.36 | 143,992 |
| 2020-07-20 | $7.33 | $7.38 | $7.12 | $7.26 | $6.13 | 186,850 |
| 2020-07-17 | $7.40 | $7.40 | $7.30 | $7.36 | $6.21 | 80,538 |
| 2020-07-16 | $7.16 | $7.37 | $7.12 | $7.37 | $6.22 | 145,349 |
| 2020-07-15 | $7.01 | $7.25 | $6.99 | $7.17 | $6.05 | 182,588 |
| 2020-07-14 | $6.94 | $6.99 | $6.79 | $6.92 | $5.84 | 110,952 |
| 2020-07-13 | $6.99 | $7.11 | $6.88 | $6.99 | $5.90 | 173,431 |
| 2020-07-10 | $6.82 | $7.00 | $6.80 | $6.92 | $5.84 | 99,828 |
| 2020-07-09 | $7.04 | $7.04 | $6.78 | $6.80 | $5.74 | 153,551 |
| 2020-07-08 | $6.97 | $7.09 | $6.96 | $7.02 | $5.93 | 99,406 |
| 2020-07-07 | $7.05 | $7.06 | $6.90 | $6.98 | $5.89 | 142,588 |
| 2020-07-06 | $7.19 | $7.22 | $7.02 | $7.06 | $5.96 | 202,661 |
| 2020-07-02 | $7.29 | $7.30 | $6.94 | $7.08 | $5.98 | 142,966 |
| 2020-07-01 | $7.37 | $7.41 | $7.07 | $7.14 | $6.03 | 227,865 |
| 2020-06-30 | $7.17 | $7.41 | $7.14 | $7.31 | $6.17 | 179,292 |
| 2020-06-29 | $7.13 | $7.23 | $6.84 | $7.22 | $6.09 | 222,030 |
| 2020-06-26 | $6.93 | $7.15 | $6.88 | $7.09 | $5.98 | 118,144 |
| 2020-06-25 | $7.07 | $7.23 | $6.92 | $7.03 | $5.93 | 169,511 |
| 2020-06-24 | $7.27 | $7.27 | $6.65 | $7.08 | $5.98 | 313,420 |
| 2020-06-23 | $7.41 | $7.41 | $7.25 | $7.27 | $6.14 | 111,841 |
| 2020-06-22 | $7.30 | $7.40 | $7.20 | $7.38 | $6.23 | 185,053 |
| 2020-06-19 | $7.51 | $7.58 | $7.18 | $7.35 | $6.20 | 175,584 |
| 2020-06-18 | $7.48 | $7.69 | $7.43 | $7.45 | $6.29 | 159,081 |
| 2020-06-17 | $7.81 | $7.82 | $7.55 | $7.59 | $6.35 | 172,395 |
| 2020-06-16 | $7.75 | $7.95 | $7.54 | $7.75 | $6.48 | 274,611 |
| 2020-06-15 | $7.16 | $7.81 | $7.05 | $7.48 | $6.26 | 224,808 |
| 2020-06-12 | $7.31 | $7.60 | $7.27 | $7.40 | $6.19 | 218,146 |
| 2020-06-11 | $7.35 | $7.47 | $6.92 | $7.00 | $5.86 | 349,988 |
| 2020-06-10 | $7.96 | $8.09 | $7.53 | $7.64 | $6.39 | 205,763 |
| 2020-06-09 | $8.18 | $8.18 | $7.72 | $7.98 | $6.68 | 332,302 |
| 2020-06-08 | $8.18 | $8.27 | $7.99 | $8.18 | $6.84 | 220,178 |
| 2020-06-05 | $7.77 | $8.04 | $7.72 | $7.74 | $6.48 | 277,687 |
| 2020-06-04 | $7.34 | $7.67 | $7.23 | $7.54 | $6.31 | 177,826 |
| 2020-06-03 | $7.27 | $7.53 | $7.20 | $7.32 | $6.12 | 293,772 |
| 2020-06-02 | $7.13 | $7.16 | $6.97 | $7.09 | $5.93 | 131,631 |
| 2020-06-01 | $7.00 | $7.13 | $6.58 | $7.09 | $5.93 | 416,334 |
| 2020-05-29 | $7.32 | $7.35 | $6.93 | $7.01 | $5.87 | 223,216 |
| 2020-05-28 | $7.76 | $7.76 | $7.21 | $7.31 | $6.12 | 262,166 |
| 2020-05-27 | $7.00 | $7.66 | $6.98 | $7.61 | $6.37 | 268,435 |
| 2020-05-26 | $6.72 | $7.00 | $6.72 | $6.80 | $5.69 | 206,856 |
| 2020-05-22 | $6.65 | $6.70 | $6.54 | $6.66 | $5.57 | 117,642 |
| 2020-05-21 | $6.61 | $6.70 | $6.60 | $6.65 | $5.56 | 96,771 |
| 2020-05-20 | $6.46 | $6.64 | $6.46 | $6.60 | $5.52 | 129,922 |
| 2020-05-19 | $6.42 | $6.56 | $6.34 | $6.39 | $5.35 | 113,507 |
| 2020-05-18 | $6.33 | $6.45 | $6.26 | $6.39 | $5.35 | 126,412 |
| 2020-05-15 | $6.11 | $6.37 | $6.08 | $6.24 | $5.17 | 140,594 |
| 2020-05-14 | $5.99 | $6.18 | $5.79 | $6.14 | $5.09 | 287,360 |
| 2020-05-13 | $6.38 | $6.38 | $6.00 | $6.08 | $5.04 | 212,249 |
| 2020-05-12 | $6.45 | $6.54 | $6.35 | $6.38 | $5.28 | 183,388 |
| 2020-05-11 | $6.37 | $6.59 | $6.24 | $6.38 | $5.28 | 197,287 |
| 2020-05-08 | $6.29 | $6.42 | $6.22 | $6.33 | $5.24 | 158,624 |
| 2020-05-07 | $6.22 | $6.42 | $6.06 | $6.12 | $5.07 | 260,786 |
| 2020-05-06 | $5.87 | $6.33 | $5.87 | $6.12 | $5.07 | 265,143 |
| 2020-05-05 | $6.29 | $6.61 | $5.60 | $5.75 | $4.76 | 492,840 |
| 2020-05-04 | $6.46 | $6.54 | $6.18 | $6.35 | $5.26 | 303,657 |
| 2020-05-01 | $6.60 | $6.66 | $6.45 | $6.55 | $5.43 | 227,802 |
| 2020-04-30 | $6.73 | $6.93 | $6.51 | $6.76 | $5.60 | 278,222 |
| 2020-04-29 | $6.50 | $6.89 | $6.44 | $6.76 | $5.60 | 353,597 |
| 2020-04-28 | $6.42 | $6.55 | $6.26 | $6.27 | $5.19 | 261,059 |
| 2020-04-27 | $6.20 | $6.40 | $6.19 | $6.23 | $5.16 | 328,645 |
| 2020-04-24 | $5.95 | $6.18 | $5.94 | $6.18 | $5.12 | 267,666 |
| 2020-04-23 | $6.08 | $6.13 | $5.85 | $5.94 | $4.92 | 257,060 |
| 2020-04-22 | $6.17 | $6.25 | $5.96 | $6.06 | $4.97 | 235,883 |
| 2020-04-21 | $6.08 | $6.12 | $5.91 | $6.01 | $4.92 | 230,731 |
| 2020-04-20 | $6.01 | $6.28 | $5.96 | $6.16 | $5.05 | 240,644 |
| 2020-04-17 | $6.23 | $6.34 | $5.89 | $6.01 | $4.92 | 378,379 |
| 2020-04-16 | $6.21 | $6.31 | $5.92 | $5.95 | $4.88 | 259,049 |
| 2020-04-15 | $6.11 | $6.38 | $5.83 | $6.18 | $5.06 | 281,123 |
| 2020-04-14 | $6.31 | $6.51 | $6.09 | $6.40 | $5.24 | 294,345 |
| 2020-04-13 | $6.46 | $6.57 | $5.77 | $6.20 | $5.08 | 350,086 |
| 2020-04-09 | $6.57 | $6.99 | $6.19 | $6.40 | $5.24 | 502,321 |
| 2020-04-08 | $5.95 | $6.51 | $5.81 | $6.29 | $5.15 | 333,036 |
| 2020-04-07 | $5.37 | $5.88 | $5.33 | $5.80 | $4.75 | 410,656 |
| 2020-04-06 | $4.93 | $5.41 | $4.93 | $5.07 | $4.15 | 305,054 |
| 2020-04-03 | $5.00 | $5.00 | $4.50 | $4.74 | $3.88 | 365,545 |
| 2020-04-02 | $5.04 | $5.18 | $4.91 | $4.95 | $4.06 | 243,567 |
| 2020-04-01 | $5.32 | $5.50 | $5.00 | $5.05 | $4.14 | 311,374 |
| 2020-03-31 | $5.61 | $6.16 | $5.43 | $5.62 | $4.60 | 230,062 |
| 2020-03-30 | $6.14 | $6.20 | $5.50 | $5.52 | $4.52 | 347,716 |
| 2020-03-27 | $6.12 | $6.86 | $6.01 | $6.20 | $5.08 | 413,491 |
| 2020-03-26 | $5.68 | $7.22 | $5.68 | $6.21 | $5.09 | 841,418 |
| 2020-03-25 | $5.22 | $6.85 | $5.22 | $5.52 | $4.52 | 558,167 |
| 2020-03-24 | $4.55 | $5.40 | $4.55 | $5.05 | $4.14 | 375,492 |
| 2020-03-23 | $5.54 | $5.54 | $4.27 | $4.29 | $3.52 | 649,599 |
| 2020-03-20 | $5.94 | $6.25 | $5.54 | $5.63 | $4.61 | 466,465 |
| 2020-03-19 | $4.69 | $6.04 | $4.04 | $5.80 | $4.75 | 664,858 |
| 2020-03-18 | $6.10 | $6.14 | $4.75 | $4.75 | $3.85 | 759,571 |
| 2020-03-17 | $6.50 | $6.57 | $5.81 | $6.23 | $5.04 | 426,548 |
| 2020-03-16 | $6.74 | $7.00 | $6.06 | $6.45 | $5.22 | 461,974 |
| 2020-03-13 | $6.92 | $7.26 | $6.52 | $7.23 | $5.85 | 415,496 |
| 2020-03-12 | $7.44 | $7.44 | $6.51 | $6.58 | $5.33 | 574,576 |
| 2020-03-11 | $8.16 | $8.20 | $7.75 | $7.84 | $6.35 | 347,702 |
| 2020-03-10 | $8.21 | $8.33 | $7.94 | $8.27 | $6.70 | 258,291 |
| 2020-03-09 | $8.39 | $8.40 | $7.76 | $7.90 | $6.40 | 316,029 |
| 2020-03-06 | $8.92 | $8.95 | $8.70 | $8.87 | $7.18 | 213,689 |
| 2020-03-05 | $9.10 | $9.18 | $8.96 | $9.03 | $7.31 | 197,108 |
| 2020-03-04 | $9.20 | $9.31 | $9.06 | $9.16 | $7.42 | 244,368 |
| 2020-03-03 | $9.30 | $9.57 | $9.02 | $9.09 | $7.36 | 399,594 |
| 2020-03-02 | $8.65 | $9.27 | $8.65 | $9.25 | $7.49 | 498,565 |
| 2020-02-28 | $9.00 | $9.06 | $8.50 | $8.63 | $6.99 | 1,014,264 |
| 2020-02-27 | $9.55 | $9.64 | $9.19 | $9.32 | $7.55 | 459,978 |
| 2020-02-26 | $9.57 | $10.07 | $9.50 | $9.79 | $7.93 | 318,963 |
| 2020-02-25 | $10.17 | $10.17 | $9.40 | $9.45 | $7.65 | 908,900 |
| 2020-02-24 | $10.14 | $10.17 | $10.13 | $10.14 | $8.21 | 240,329 |
| 2020-02-21 | $10.26 | $10.27 | $10.17 | $10.24 | $8.29 | 90,756 |
| 2020-02-20 | $10.28 | $10.33 | $10.22 | $10.27 | $8.31 | 99,915 |
| 2020-02-19 | $10.25 | $10.30 | $10.13 | $10.27 | $8.31 | 199,064 |
| 2020-02-18 | $10.48 | $10.48 | $10.26 | $10.30 | $8.34 | 264,037 |
| 2020-02-14 | $10.55 | $10.55 | $10.48 | $10.50 | $8.44 | 146,091 |
| 2020-02-13 | $10.43 | $10.54 | $10.41 | $10.53 | $8.47 | 138,021 |
| 2020-02-12 | $10.47 | $10.50 | $10.41 | $10.42 | $8.38 | 128,010 |
| 2020-02-11 | $10.40 | $10.50 | $10.35 | $10.47 | $8.42 | 150,563 |
| 2020-02-10 | $10.39 | $10.40 | $10.33 | $10.39 | $8.35 | 126,116 |
| 2020-02-07 | $10.36 | $10.37 | $10.26 | $10.33 | $8.31 | 109,988 |
| 2020-02-06 | $10.44 | $10.45 | $10.24 | $10.26 | $8.25 | 137,001 |
| 2020-02-05 | $10.32 | $10.40 | $10.27 | $10.36 | $8.33 | 87,854 |
| 2020-02-04 | $10.26 | $10.34 | $10.20 | $10.27 | $8.26 | 80,143 |
| 2020-02-03 | $10.11 | $10.45 | $10.11 | $10.22 | $8.22 | 227,391 |
| 2020-01-31 | $10.15 | $10.20 | $10.05 | $10.09 | $8.11 | 104,688 |
| 2020-01-30 | $10.11 | $10.14 | $10.04 | $10.14 | $8.15 | 120,198 |
| 2020-01-29 | $10.11 | $10.25 | $10.10 | $10.11 | $8.13 | 85,222 |
| 2020-01-28 | $10.14 | $10.19 | $10.04 | $10.10 | $8.12 | 142,793 |
| 2020-01-27 | $10.20 | $10.22 | $10.08 | $10.14 | $8.15 | 148,855 |
| 2020-01-24 | $10.29 | $10.35 | $10.19 | $10.28 | $8.27 | 99,672 |
| 2020-01-23 | $10.43 | $10.43 | $10.06 | $10.35 | $8.32 | 185,602 |
| 2020-01-22 | $10.43 | $10.54 | $10.43 | $10.48 | $8.37 | 279,449 |
| 2020-01-21 | $10.42 | $10.48 | $10.36 | $10.44 | $8.34 | 231,936 |
| 2020-01-17 | $10.45 | $10.47 | $10.34 | $10.38 | $8.29 | 164,650 |
| 2020-01-16 | $10.40 | $10.45 | $10.38 | $10.40 | $8.31 | 107,591 |
| 2020-01-15 | $10.20 | $10.37 | $10.20 | $10.37 | $8.28 | 140,346 |
| 2020-01-14 | $10.15 | $10.23 | $10.13 | $10.19 | $8.14 | 134,297 |
| 2020-01-13 | $10.03 | $10.16 | $10.03 | $10.11 | $8.08 | 150,088 |
| 2020-01-10 | $10.04 | $10.13 | $10.01 | $10.03 | $8.01 | 91,474 |
| 2020-01-09 | $10.01 | $10.12 | $10.01 | $10.03 | $8.01 | 124,239 |
| 2020-01-08 | $10.04 | $10.09 | $10.00 | $10.01 | $8.00 | 104,029 |
| 2020-01-07 | $10.03 | $10.07 | $9.93 | $10.04 | $8.02 | 163,429 |
| 2020-01-06 | $10.08 | $10.11 | $10.00 | $10.04 | $8.02 | 113,195 |
| 2020-01-03 | $9.96 | $10.12 | $9.95 | $10.06 | $8.04 | 117,238 |
| 2020-01-02 | $9.94 | $10.15 | $9.93 | $10.02 | $8.00 | 273,088 |
| 2019-12-31 | $9.92 | $10.03 | $9.80 | $9.93 | $7.93 | 313,208 |
| 2019-12-30 | $10.10 | $10.10 | $9.89 | $9.90 | $7.91 | 229,229 |
| 2019-12-27 | $10.05 | $10.13 | $10.02 | $10.09 | $8.06 | 129,100 |
| 2019-12-26 | $9.99 | $10.10 | $9.95 | $10.08 | $8.05 | 189,332 |
| 2019-12-24 | $10.05 | $10.06 | $9.98 | $9.98 | $7.97 | 134,799 |
| 2019-12-23 | $10.21 | $10.25 | $10.00 | $10.05 | $8.03 | 318,572 |
| 2019-12-20 | $10.22 | $10.28 | $10.19 | $10.22 | $8.16 | 206,287 |
| 2019-12-19 | $10.33 | $10.34 | $10.24 | $10.24 | $8.18 | 184,833 |
| 2019-12-18 | $10.41 | $10.43 | $10.33 | $10.36 | $8.27 | 150,019 |
| 2019-12-17 | $10.54 | $10.55 | $10.45 | $10.45 | $8.29 | 184,526 |
| 2019-12-16 | $10.45 | $10.57 | $10.44 | $10.48 | $8.31 | 221,497 |
| 2019-12-13 | $10.51 | $10.51 | $10.40 | $10.44 | $8.28 | 200,004 |
| 2019-12-12 | $10.38 | $10.50 | $10.38 | $10.46 | $8.30 | 129,909 |
| 2019-12-11 | $10.36 | $10.38 | $10.31 | $10.37 | $8.23 | 121,187 |
| 2019-12-10 | $10.37 | $10.37 | $10.29 | $10.35 | $8.21 | 180,852 |
| 2019-12-09 | $10.43 | $10.43 | $10.30 | $10.38 | $8.24 | 161,853 |
| 2019-12-06 | $10.40 | $10.47 | $10.40 | $10.42 | $8.27 | 108,546 |
| 2019-12-05 | $10.39 | $10.45 | $10.36 | $10.38 | $8.24 | 106,807 |
| 2019-12-04 | $10.34 | $10.42 | $10.34 | $10.37 | $8.23 | 89,850 |
| 2019-12-03 | $10.33 | $10.34 | $10.22 | $10.31 | $8.18 | 133,448 |
| 2019-12-02 | $10.45 | $10.50 | $10.35 | $10.39 | $8.24 | 257,617 |
| 2019-11-29 | $10.35 | $10.41 | $10.34 | $10.41 | $8.26 | 89,810 |
| 2019-11-27 | $10.30 | $10.32 | $10.22 | $10.32 | $8.19 | 93,196 |
| 2019-11-26 | $10.24 | $10.37 | $10.21 | $10.26 | $8.14 | 141,106 |
| 2019-11-25 | $10.20 | $10.24 | $10.13 | $10.21 | $8.10 | 168,981 |
| 2019-11-22 | $10.32 | $10.39 | $9.95 | $10.08 | $8.00 | 305,118 |
| 2019-11-21 | $10.43 | $10.43 | $10.28 | $10.33 | $8.20 | 127,444 |
| 2019-11-20 | $10.44 | $10.53 | $10.37 | $10.46 | $8.30 | 166,071 |
| 2019-11-19 | $10.43 | $10.54 | $10.43 | $10.50 | $8.33 | 170,752 |
| 2019-11-18 | $10.59 | $10.59 | $10.42 | $10.42 | $8.27 | 179,791 |
| 2019-11-15 | $10.48 | $10.69 | $10.48 | $10.63 | $8.38 | 237,145 |
| 2019-11-14 | $10.37 | $10.57 | $10.28 | $10.49 | $8.27 | 348,640 |
| 2019-11-13 | $10.21 | $10.48 | $10.21 | $10.25 | $8.08 | 233,428 |
| 2019-11-12 | $10.17 | $10.32 | $10.17 | $10.18 | $8.02 | 237,883 |
| 2019-11-11 | $10.10 | $10.18 | $10.09 | $10.13 | $7.98 | 193,932 |
| 2019-11-08 | $10.06 | $10.11 | $10.05 | $10.10 | $7.96 | 127,815 |
| 2019-11-07 | $10.04 | $10.12 | $10.02 | $10.04 | $7.91 | 152,974 |
| 2019-11-06 | $9.97 | $10.09 | $9.96 | $9.99 | $7.87 | 143,374 |
| 2019-11-05 | $10.00 | $10.04 | $9.94 | $9.94 | $7.83 | 151,411 |
| 2019-11-04 | $9.96 | $10.03 | $9.92 | $9.99 | $7.87 | 172,431 |
| 2019-11-01 | $9.91 | $9.98 | $9.91 | $9.93 | $7.83 | 147,652 |
| 2019-10-31 | $9.94 | $9.94 | $9.87 | $9.87 | $7.78 | 86,452 |
| 2019-10-30 | $9.89 | $9.93 | $9.83 | $9.93 | $7.83 | 82,287 |
| 2019-10-29 | $9.83 | $9.90 | $9.83 | $9.89 | $7.79 | 84,246 |
| 2019-10-28 | $9.73 | $9.85 | $9.73 | $9.84 | $7.75 | 136,093 |
| 2019-10-25 | $9.71 | $9.79 | $9.71 | $9.73 | $7.67 | 96,594 |
| 2019-10-24 | $9.79 | $9.80 | $9.66 | $9.71 | $7.65 | 101,547 |
| 2019-10-23 | $9.75 | $9.82 | $9.67 | $9.81 | $7.73 | 105,223 |
| 2019-10-22 | $9.79 | $9.79 | $9.71 | $9.74 | $7.68 | 101,139 |
| 2019-10-21 | $9.80 | $9.88 | $9.76 | $9.78 | $7.71 | 137,744 |
| 2019-10-18 | $9.78 | $9.90 | $9.76 | $9.87 | $7.72 | 166,454 |
| 2019-10-17 | $9.77 | $9.83 | $9.77 | $9.80 | $7.67 | 132,638 |
| 2019-10-16 | $9.78 | $9.80 | $9.75 | $9.75 | $7.63 | 114,346 |
| 2019-10-15 | $9.74 | $9.78 | $9.72 | $9.78 | $7.65 | 123,921 |
| 2019-10-14 | $9.71 | $9.74 | $9.65 | $9.71 | $7.60 | 58,940 |
| 2019-10-11 | $9.69 | $9.77 | $9.66 | $9.68 | $7.57 | 122,368 |
| 2019-10-10 | $9.62 | $9.68 | $9.58 | $9.63 | $7.54 | 97,352 |
| 2019-10-09 | $9.59 | $9.66 | $9.56 | $9.60 | $7.51 | 91,020 |
| 2019-10-08 | $9.58 | $9.59 | $9.47 | $9.57 | $7.49 | 93,711 |
| 2019-10-07 | $9.52 | $9.59 | $9.46 | $9.56 | $7.48 | 97,203 |
| 2019-10-04 | $9.36 | $9.52 | $9.35 | $9.48 | $7.42 | 99,888 |
| 2019-10-03 | $9.55 | $9.58 | $9.35 | $9.36 | $7.32 | 211,124 |
| 2019-10-02 | $9.63 | $9.63 | $9.48 | $9.54 | $7.46 | 169,081 |
| 2019-10-01 | $9.76 | $9.83 | $9.61 | $9.63 | $7.54 | 137,923 |
| 2019-09-30 | $9.71 | $9.77 | $9.69 | $9.75 | $7.63 | 162,112 |
| 2019-09-27 | $9.67 | $9.70 | $9.63 | $9.70 | $7.59 | 84,931 |
| 2019-09-26 | $9.58 | $9.67 | $9.58 | $9.65 | $7.55 | 82,771 |
| 2019-09-25 | $9.56 | $9.63 | $9.52 | $9.57 | $7.49 | 90,996 |
| 2019-09-24 | $9.57 | $9.61 | $9.53 | $9.56 | $7.48 | 89,927 |
| 2019-09-23 | $9.49 | $9.63 | $9.49 | $9.57 | $7.49 | 120,190 |
| 2019-09-20 | $9.48 | $9.59 | $9.48 | $9.55 | $7.47 | 151,911 |
| 2019-09-19 | $9.60 | $9.60 | $9.48 | $9.51 | $7.44 | 110,454 |
| 2019-09-18 | $9.53 | $9.59 | $9.51 | $9.59 | $7.50 | 108,088 |
| 2019-09-17 | $9.53 | $9.55 | $9.45 | $9.55 | $7.47 | 106,520 |
| 2019-09-16 | $9.54 | $9.56 | $9.46 | $9.55 | $7.47 | 157,985 |
| 2019-09-13 | $9.50 | $9.59 | $9.49 | $9.59 | $7.45 | 167,647 |
| 2019-09-12 | $9.49 | $9.50 | $9.46 | $9.50 | $7.38 | 122,827 |
| 2019-09-11 | $9.49 | $9.50 | $9.43 | $9.49 | $7.37 | 104,179 |
| 2019-09-10 | $9.49 | $9.50 | $9.46 | $9.50 | $7.38 | 102,335 |
| 2019-09-09 | $9.49 | $9.50 | $9.45 | $9.50 | $7.38 | 87,546 |
| 2019-09-06 | $9.42 | $9.48 | $9.38 | $9.47 | $7.36 | 84,820 |
| 2019-09-05 | $9.45 | $9.49 | $9.38 | $9.39 | $7.29 | 156,118 |
| 2019-09-04 | $9.38 | $9.44 | $9.36 | $9.41 | $7.31 | 91,323 |
| 2019-09-03 | $9.31 | $9.40 | $9.31 | $9.38 | $7.29 | 118,595 |
| 2019-08-30 | $9.39 | $9.39 | $9.31 | $9.32 | $7.24 | 86,714 |
| 2019-08-29 | $9.33 | $9.40 | $9.29 | $9.36 | $7.27 | 106,381 |
| 2019-08-28 | $9.25 | $9.34 | $9.24 | $9.33 | $7.25 | 84,032 |
| 2019-08-27 | $9.30 | $9.35 | $9.20 | $9.25 | $7.19 | 100,330 |
| 2019-08-26 | $9.32 | $9.36 | $9.29 | $9.30 | $7.22 | 55,709 |
| 2019-08-23 | $9.39 | $9.42 | $9.28 | $9.30 | $7.22 | 77,301 |
| 2019-08-22 | $9.40 | $9.45 | $9.37 | $9.38 | $7.29 | 60,305 |
| 2019-08-21 | $9.34 | $9.46 | $9.34 | $9.40 | $7.30 | 112,875 |
| 2019-08-20 | $9.35 | $9.40 | $9.30 | $9.36 | $7.27 | 71,110 |
| 2019-08-19 | $9.38 | $9.39 | $9.24 | $9.35 | $7.26 | 168,271 |
| 2019-08-16 | $9.31 | $9.41 | $9.29 | $9.40 | $7.25 | 126,275 |
| 2019-08-15 | $9.32 | $9.34 | $9.20 | $9.24 | $7.12 | 136,223 |
| 2019-08-14 | $9.31 | $9.34 | $9.23 | $9.31 | $7.18 | 152,696 |
| 2019-08-13 | $9.38 | $9.44 | $9.28 | $9.36 | $7.22 | 164,370 |
| 2019-08-12 | $9.31 | $9.34 | $9.26 | $9.34 | $7.20 | 110,681 |
| 2019-08-09 | $9.40 | $9.40 | $9.31 | $9.33 | $7.19 | 69,501 |
| 2019-08-08 | $9.23 | $9.40 | $9.20 | $9.40 | $7.25 | 126,134 |
| 2019-08-07 | $9.33 | $9.35 | $9.15 | $9.28 | $7.15 | 145,725 |
| 2019-08-06 | $9.21 | $9.39 | $9.21 | $9.24 | $7.12 | 111,190 |
| 2019-08-05 | $9.43 | $9.43 | $9.09 | $9.21 | $7.10 | 337,397 |
| 2019-08-02 | $9.45 | $9.48 | $9.38 | $9.41 | $7.26 | 107,262 |
| 2019-08-01 | $9.48 | $9.52 | $9.41 | $9.45 | $7.29 | 109,231 |
| 2019-07-31 | $9.55 | $9.55 | $9.45 | $9.48 | $7.31 | 91,909 |
| 2019-07-30 | $9.51 | $9.55 | $9.45 | $9.51 | $7.33 | 151,458 |
| 2019-07-29 | $9.46 | $9.51 | $9.45 | $9.47 | $7.30 | 85,999 |
| 2019-07-26 | $9.43 | $9.50 | $9.42 | $9.48 | $7.31 | 59,149 |
| 2019-07-25 | $9.46 | $9.51 | $9.38 | $9.40 | $7.25 | 126,321 |
| 2019-07-24 | $9.45 | $9.48 | $9.43 | $9.47 | $7.30 | 102,750 |
| 2019-07-23 | $9.38 | $9.50 | $9.37 | $9.46 | $7.29 | 126,063 |
| 2019-07-22 | $9.40 | $9.44 | $9.38 | $9.38 | $7.23 | 73,904 |
| 2019-07-19 | $9.48 | $9.53 | $9.39 | $9.39 | $7.24 | 136,958 |
| 2019-07-18 | $9.56 | $9.60 | $9.51 | $9.51 | $7.28 | 193,555 |
| 2019-07-17 | $9.55 | $9.59 | $9.52 | $9.52 | $7.29 | 74,833 |
| 2019-07-16 | $9.52 | $9.59 | $9.52 | $9.55 | $7.31 | 110,070 |
| 2019-07-15 | $9.52 | $9.55 | $9.51 | $9.51 | $7.28 | 90,154 |
| 2019-07-12 | $9.49 | $9.51 | $9.46 | $9.51 | $7.28 | 104,611 |
| 2019-07-11 | $9.46 | $9.49 | $9.41 | $9.47 | $7.25 | 120,247 |
| 2019-07-10 | $9.43 | $9.46 | $9.40 | $9.44 | $7.22 | 89,644 |
| 2019-07-09 | $9.43 | $9.46 | $9.39 | $9.42 | $7.21 | 60,674 |
| 2019-07-08 | $9.44 | $9.46 | $9.37 | $9.45 | $7.23 | 114,011 |
| 2019-07-05 | $9.35 | $9.47 | $9.35 | $9.44 | $7.22 | 174,559 |
| 2019-07-03 | $9.38 | $9.40 | $9.36 | $9.37 | $7.17 | 37,841 |
| 2019-07-02 | $9.40 | $9.40 | $9.32 | $9.37 | $7.17 | 95,138 |
| 2019-07-01 | $9.40 | $9.40 | $9.30 | $9.38 | $7.18 | 107,123 |
| 2019-06-28 | $9.31 | $9.40 | $9.28 | $9.38 | $7.18 | 85,596 |
| 2019-06-27 | $9.22 | $9.33 | $9.21 | $9.28 | $7.10 | 71,791 |
| 2019-06-26 | $9.19 | $9.25 | $9.17 | $9.24 | $7.07 | 66,660 |
| 2019-06-25 | $9.27 | $9.30 | $9.16 | $9.16 | $7.01 | 69,274 |
| 2019-06-24 | $9.28 | $9.34 | $9.25 | $9.26 | $7.09 | 59,615 |
| 2019-06-21 | $9.30 | $9.32 | $9.23 | $9.26 | $7.09 | 139,043 |
| 2019-06-20 | $9.40 | $9.40 | $9.24 | $9.29 | $7.11 | 86,833 |
| 2019-06-19 | $9.33 | $9.39 | $9.32 | $9.34 | $7.15 | 99,396 |
| 2019-06-18 | $9.39 | $9.48 | $9.30 | $9.31 | $7.12 | 200,755 |
| 2019-06-17 | $9.44 | $9.50 | $9.40 | $9.44 | $7.17 | 216,931 |
| 2019-06-14 | $9.40 | $9.43 | $9.37 | $9.42 | $7.16 | 130,224 |
| 2019-06-13 | $9.37 | $9.43 | $9.36 | $9.40 | $7.14 | 102,839 |
| 2019-06-12 | $9.32 | $9.36 | $9.31 | $9.36 | $7.11 | 77,892 |
| 2019-06-11 | $9.40 | $9.40 | $9.33 | $9.34 | $7.09 | 107,121 |
| 2019-06-10 | $9.35 | $9.40 | $9.33 | $9.38 | $7.12 | 144,837 |
| 2019-06-07 | $9.31 | $9.34 | $9.29 | $9.33 | $7.09 | 105,979 |
| 2019-06-06 | $9.20 | $9.31 | $9.20 | $9.30 | $7.06 | 78,880 |
| 2019-06-05 | $9.34 | $9.35 | $9.14 | $9.18 | $6.97 | 142,549 |
| 2019-06-04 | $9.13 | $9.30 | $9.09 | $9.28 | $7.05 | 132,655 |
| 2019-06-03 | $9.00 | $9.10 | $8.92 | $9.09 | $6.90 | 129,606 |
| 2019-05-31 | $9.13 | $9.16 | $8.89 | $9.00 | $6.84 | 324,368 |
| 2019-05-30 | $9.06 | $9.16 | $9.06 | $9.15 | $6.95 | 82,123 |
| 2019-05-29 | $9.07 | $9.12 | $8.99 | $9.09 | $6.90 | 175,054 |
| 2019-05-28 | $9.34 | $9.34 | $9.07 | $9.13 | $6.93 | 223,035 |
| 2019-05-24 | $9.35 | $9.36 | $9.30 | $9.33 | $7.09 | 84,881 |
| 2019-05-23 | $9.37 | $9.37 | $9.28 | $9.32 | $7.08 | 87,310 |
| 2019-05-22 | $9.40 | $9.40 | $9.35 | $9.37 | $7.12 | 77,834 |
| 2019-05-21 | $9.41 | $9.43 | $9.34 | $9.43 | $7.16 | 128,767 |
| 2019-05-20 | $9.43 | $9.47 | $9.40 | $9.46 | $7.13 | 135,845 |
| 2019-05-17 | $9.37 | $9.47 | $9.37 | $9.43 | $7.11 | 103,655 |
| 2019-05-16 | $9.45 | $9.47 | $9.35 | $9.40 | $7.09 | 170,807 |
| 2019-05-15 | $9.46 | $9.47 | $9.35 | $9.42 | $7.10 | 127,893 |
| 2019-05-14 | $9.43 | $9.47 | $9.38 | $9.47 | $7.14 | 131,207 |
| 2019-05-13 | $9.38 | $9.40 | $9.30 | $9.37 | $7.06 | 134,393 |
| 2019-05-10 | $9.41 | $9.49 | $9.38 | $9.42 | $7.10 | 141,361 |
| 2019-05-09 | $9.41 | $9.44 | $9.36 | $9.44 | $7.12 | 86,747 |
| 2019-05-08 | $9.43 | $9.45 | $9.40 | $9.41 | $7.09 | 79,886 |
| 2019-05-07 | $9.46 | $9.50 | $9.36 | $9.45 | $7.13 | 103,717 |
| 2019-05-06 | $9.40 | $9.55 | $9.40 | $9.49 | $7.16 | 91,804 |
| 2019-05-03 | $9.41 | $9.57 | $9.36 | $9.49 | $7.16 | 208,763 |
| 2019-05-02 | $9.50 | $9.50 | $9.32 | $9.36 | $7.06 | 198,043 |
| 2019-05-01 | $9.50 | $9.52 | $9.46 | $9.50 | $7.16 | 140,926 |
| 2019-04-30 | $9.39 | $9.50 | $9.32 | $9.50 | $7.16 | 155,372 |
| 2019-04-29 | $9.37 | $9.48 | $9.33 | $9.37 | $7.06 | 126,639 |
| 2019-04-26 | $9.28 | $9.43 | $9.26 | $9.42 | $7.10 | 91,289 |
| 2019-04-25 | $9.35 | $9.35 | $9.25 | $9.28 | $7.00 | 96,677 |
| 2019-04-24 | $9.32 | $9.39 | $9.26 | $9.32 | $7.03 | 88,944 |
| 2019-04-23 | $9.30 | $9.34 | $9.25 | $9.31 | $7.02 | 100,968 |
| 2019-04-22 | $9.34 | $9.35 | $9.21 | $9.29 | $7.00 | 109,519 |
| 2019-04-18 | $9.31 | $9.33 | $9.21 | $9.30 | $7.01 | 80,269 |
| 2019-04-17 | $9.35 | $9.39 | $9.30 | $9.32 | $6.97 | 108,334 |
| 2019-04-16 | $9.30 | $9.39 | $9.30 | $9.33 | $6.98 | 107,393 |
| 2019-04-15 | $9.35 | $9.35 | $9.27 | $9.30 | $6.96 | 85,706 |
| 2019-04-12 | $9.26 | $9.30 | $9.23 | $9.29 | $6.95 | 82,280 |
| 2019-04-11 | $9.23 | $9.28 | $9.21 | $9.22 | $6.90 | 66,714 |
| 2019-04-10 | $9.23 | $9.26 | $9.19 | $9.25 | $6.92 | 80,548 |
| 2019-04-09 | $9.27 | $9.28 | $9.20 | $9.23 | $6.91 | 75,162 |
| 2019-04-08 | $9.29 | $9.30 | $9.22 | $9.27 | $6.94 | 81,232 |
| 2019-04-05 | $9.27 | $9.30 | $9.25 | $9.26 | $6.93 | 84,008 |
| 2019-04-04 | $9.29 | $9.29 | $9.26 | $9.27 | $6.94 | 107,723 |
| 2019-04-03 | $9.25 | $9.29 | $9.22 | $9.24 | $6.91 | 86,407 |
| 2019-04-02 | $9.16 | $9.25 | $9.13 | $9.23 | $6.91 | 103,048 |
| 2019-04-01 | $9.05 | $9.20 | $9.04 | $9.16 | $6.85 | 183,348 |
| 2019-03-29 | $9.04 | $9.08 | $9.01 | $9.01 | $6.74 | 150,910 |
| 2019-03-28 | $9.02 | $9.04 | $8.99 | $9.01 | $6.74 | 52,768 |
| 2019-03-27 | $9.08 | $9.08 | $8.96 | $9.00 | $6.74 | 105,513 |
| 2019-03-26 | $9.08 | $9.08 | $8.95 | $9.02 | $6.75 | 140,526 |
| 2019-03-25 | $9.03 | $9.07 | $8.95 | $9.07 | $6.79 | 159,069 |
| 2019-03-22 | $9.09 | $9.12 | $9.02 | $9.04 | $6.77 | 114,352 |
| 2019-03-21 | $9.10 | $9.10 | $9.02 | $9.08 | $6.80 | 96,162 |
| 2019-03-20 | $9.09 | $9.23 | $9.02 | $9.06 | $6.78 | 83,252 |
| 2019-03-19 | $9.20 | $9.20 | $9.05 | $9.09 | $6.80 | 112,662 |
| 2019-03-18 | $9.23 | $9.28 | $9.19 | $9.24 | $6.86 | 170,363 |
| 2019-03-15 | $9.16 | $9.23 | $9.15 | $9.21 | $6.84 | 118,151 |
| 2019-03-14 | $9.09 | $9.22 | $9.09 | $9.16 | $6.80 | 135,877 |
| 2019-03-13 | $9.05 | $9.14 | $9.05 | $9.09 | $6.75 | 94,435 |
| 2019-03-12 | $9.11 | $9.13 | $9.04 | $9.05 | $6.72 | 72,067 |
| 2019-03-11 | $9.02 | $9.10 | $9.02 | $9.08 | $6.74 | 88,968 |
| 2019-03-08 | $9.03 | $9.03 | $8.95 | $9.00 | $6.68 | 78,141 |
| 2019-03-07 | $9.00 | $9.02 | $8.89 | $8.99 | $6.68 | 98,277 |
| 2019-03-06 | $9.13 | $9.13 | $8.99 | $9.05 | $6.72 | 75,378 |
| 2019-03-05 | $9.12 | $9.19 | $8.88 | $9.11 | $6.77 | 175,538 |
| 2019-03-04 | $9.15 | $9.18 | $9.12 | $9.15 | $6.80 | 77,973 |
| 2019-03-01 | $9.14 | $9.19 | $9.04 | $9.14 | $6.79 | 104,237 |
| 2019-02-28 | $9.25 | $9.29 | $9.07 | $9.07 | $6.74 | 121,391 |
| 2019-02-27 | $9.30 | $9.35 | $9.16 | $9.23 | $6.85 | 92,619 |
| 2019-02-26 | $9.41 | $9.43 | $9.16 | $9.39 | $6.97 | 198,813 |
| 2019-02-25 | $9.55 | $9.58 | $9.14 | $9.48 | $7.04 | 296,103 |
| 2019-02-22 | $9.33 | $9.55 | $9.30 | $9.55 | $7.09 | 441,349 |
| 2019-02-21 | $9.25 | $9.36 | $9.20 | $9.35 | $6.94 | 141,484 |
| 2019-02-20 | $9.01 | $9.26 | $8.99 | $9.25 | $6.87 | 174,314 |
| 2019-02-19 | $8.51 | $9.07 | $8.50 | $9.00 | $6.68 | 306,412 |
| 2019-02-15 | $9.14 | $9.40 | $9.11 | $9.25 | $6.82 | 382,755 |
| 2019-02-14 | $8.82 | $9.13 | $8.79 | $9.13 | $6.73 | 145,283 |
| 2019-02-13 | $8.77 | $8.87 | $8.72 | $8.85 | $6.52 | 72,738 |
| 2019-02-12 | $8.75 | $8.80 | $8.71 | $8.77 | $6.46 | 102,775 |
| 2019-02-11 | $8.91 | $8.95 | $8.61 | $8.72 | $6.43 | 167,598 |
| 2019-02-08 | $8.93 | $8.95 | $8.85 | $8.90 | $6.56 | 69,549 |
| 2019-02-07 | $8.77 | $8.97 | $8.76 | $8.95 | $6.60 | 119,175 |
| 2019-02-06 | $8.78 | $8.89 | $8.78 | $8.86 | $6.53 | 66,011 |
| 2019-02-05 | $8.72 | $8.89 | $8.71 | $8.84 | $6.51 | 123,159 |
| 2019-02-04 | $8.72 | $8.80 | $8.70 | $8.73 | $6.43 | 99,266 |
| 2019-02-01 | $8.68 | $8.85 | $8.68 | $8.76 | $6.46 | 155,483 |
| 2019-01-31 | $8.55 | $8.70 | $8.53 | $8.67 | $6.39 | 185,684 |
| 2019-01-30 | $8.42 | $8.55 | $8.41 | $8.50 | $6.26 | 76,292 |
| 2019-01-29 | $8.39 | $8.54 | $8.38 | $8.42 | $6.20 | 90,401 |
| 2019-01-28 | $8.35 | $8.42 | $8.32 | $8.40 | $6.19 | 80,566 |
| 2019-01-25 | $8.28 | $8.38 | $8.26 | $8.32 | $6.13 | 90,088 |
| 2019-01-24 | $8.10 | $8.32 | $8.03 | $8.24 | $6.07 | 149,796 |
| 2019-01-23 | $8.39 | $8.47 | $8.22 | $8.27 | $6.09 | 138,184 |
| 2019-01-22 | $8.57 | $8.62 | $8.33 | $8.33 | $6.14 | 209,704 |
| 2019-01-18 | $8.67 | $8.70 | $8.56 | $8.62 | $6.35 | 121,273 |
| 2019-01-17 | $8.63 | $8.70 | $8.52 | $8.63 | $6.36 | 151,298 |
| 2019-01-16 | $8.63 | $8.79 | $8.60 | $8.77 | $6.41 | 182,585 |
| 2019-01-15 | $8.40 | $8.60 | $8.40 | $8.58 | $6.27 | 144,564 |
| 2019-01-14 | $8.34 | $8.58 | $8.32 | $8.37 | $6.12 | 198,219 |
| 2019-01-11 | $8.23 | $8.35 | $8.14 | $8.31 | $6.07 | 151,143 |
| 2019-01-10 | $8.13 | $8.20 | $8.05 | $8.18 | $5.98 | 53,566 |
| 2019-01-09 | $8.22 | $8.31 | $8.06 | $8.11 | $5.93 | 169,534 |
| 2019-01-08 | $8.16 | $8.26 | $8.09 | $8.19 | $5.99 | 186,154 |
| 2019-01-07 | $7.81 | $8.19 | $7.79 | $8.09 | $5.91 | 216,735 |
| 2019-01-04 | $7.57 | $7.80 | $7.55 | $7.77 | $5.68 | 121,676 |
| 2019-01-03 | $7.41 | $7.63 | $7.41 | $7.53 | $5.50 | 125,770 |
| 2019-01-02 | $7.27 | $7.47 | $7.21 | $7.38 | $5.39 | 147,199 |
| 2018-12-31 | $7.56 | $7.69 | $7.30 | $7.30 | $5.34 | 303,235 |
| 2018-12-28 | $7.48 | $7.64 | $7.48 | $7.50 | $5.48 | 191,904 |
| 2018-12-27 | $7.16 | $7.50 | $7.12 | $7.48 | $5.47 | 196,943 |
| 2018-12-26 | $6.94 | $7.26 | $6.91 | $7.24 | $5.29 | 188,906 |
| 2018-12-24 | $7.01 | $7.06 | $6.41 | $6.92 | $5.06 | 365,176 |
| 2018-12-21 | $6.80 | $7.25 | $6.80 | $7.00 | $5.12 | 337,886 |
| 2018-12-20 | $7.76 | $7.80 | $6.74 | $6.84 | $5.00 | 675,591 |
| 2018-12-19 | $8.00 | $8.22 | $7.80 | $7.84 | $5.73 | 256,379 |
| 2018-12-18 | $8.15 | $8.33 | $8.01 | $8.04 | $5.83 | 162,974 |
| 2018-12-17 | $8.37 | $8.50 | $8.15 | $8.16 | $5.91 | 171,179 |
| 2018-12-14 | $8.38 | $8.55 | $8.36 | $8.37 | $6.06 | 161,321 |
| 2018-12-13 | $8.41 | $8.47 | $8.38 | $8.42 | $6.10 | 92,435 |
| 2018-12-12 | $8.45 | $8.53 | $8.41 | $8.41 | $6.09 | 107,117 |
| 2018-12-11 | $8.46 | $8.61 | $8.43 | $8.46 | $6.13 | 117,276 |
| 2018-12-10 | $8.45 | $8.47 | $8.26 | $8.45 | $6.12 | 193,718 |
| 2018-12-07 | $8.42 | $8.51 | $8.38 | $8.50 | $6.16 | 123,252 |
| 2018-12-06 | $8.52 | $8.53 | $8.24 | $8.40 | $6.09 | 257,695 |
| 2018-12-04 | $8.59 | $8.61 | $8.52 | $8.53 | $6.18 | 217,116 |
| 2018-12-03 | $8.58 | $8.63 | $8.47 | $8.63 | $6.25 | 298,651 |
| 2018-11-30 | $8.57 | $8.59 | $8.50 | $8.52 | $6.17 | 123,653 |
| 2018-11-29 | $8.58 | $8.76 | $8.51 | $8.59 | $6.22 | 123,103 |
| 2018-11-28 | $8.50 | $8.66 | $8.50 | $8.55 | $6.19 | 164,816 |
| 2018-11-27 | $8.64 | $8.67 | $8.48 | $8.49 | $6.15 | 221,427 |
| 2018-11-26 | $8.75 | $8.86 | $8.64 | $8.66 | $6.27 | 123,570 |
| 2018-11-23 | $8.69 | $8.85 | $8.68 | $8.76 | $6.35 | 53,549 |
| 2018-11-21 | $8.77 | $8.82 | $8.56 | $8.62 | $6.25 | 203,544 |
| 2018-11-20 | $8.90 | $8.90 | $8.61 | $8.61 | $6.24 | 290,624 |
| 2018-11-19 | $9.13 | $9.16 | $8.80 | $8.91 | $6.46 | 287,809 |
| 2018-11-16 | $9.16 | $9.29 | $9.12 | $9.17 | $6.59 | 191,255 |
| 2018-11-15 | $9.21 | $9.29 | $9.04 | $9.11 | $6.55 | 239,461 |
| 2018-11-14 | $9.30 | $9.30 | $9.17 | $9.23 | $6.64 | 93,992 |
| 2018-11-13 | $9.22 | $9.29 | $9.19 | $9.28 | $6.67 | 92,800 |
| 2018-11-12 | $9.25 | $9.33 | $9.19 | $9.21 | $6.62 | 137,389 |
| 2018-11-09 | $9.22 | $9.31 | $9.11 | $9.25 | $6.65 | 115,113 |
| 2018-11-08 | $9.27 | $9.35 | $9.22 | $9.22 | $6.63 | 135,655 |
| 2018-11-07 | $9.33 | $9.36 | $9.23 | $9.30 | $6.69 | 137,097 |
| 2018-11-06 | $9.22 | $9.37 | $9.22 | $9.32 | $6.70 | 213,085 |
| 2018-11-05 | $9.20 | $9.44 | $9.20 | $9.33 | $6.71 | 141,084 |
| 2018-11-02 | $9.41 | $9.50 | $9.20 | $9.20 | $6.61 | 138,811 |
| 2018-11-01 | $9.34 | $9.47 | $9.32 | $9.42 | $6.77 | 99,330 |
| 2018-10-31 | $9.22 | $9.38 | $9.19 | $9.28 | $6.67 | 129,867 |
| 2018-10-30 | $9.11 | $9.22 | $9.09 | $9.15 | $6.58 | 79,419 |
| 2018-10-29 | $8.97 | $9.19 | $8.97 | $9.08 | $6.53 | 137,251 |
| 2018-10-26 | $9.09 | $9.09 | $8.95 | $8.97 | $6.45 | 87,596 |
| 2018-10-25 | $9.00 | $9.19 | $8.94 | $9.09 | $6.53 | 141,174 |
| 2018-10-24 | $8.96 | $9.02 | $8.89 | $8.90 | $6.40 | 77,846 |
| 2018-10-23 | $8.96 | $9.00 | $8.75 | $8.94 | $6.43 | 241,401 |
| 2018-10-22 | $9.33 | $9.35 | $9.04 | $9.11 | $6.55 | 178,483 |
| 2018-10-19 | $9.36 | $9.39 | $9.27 | $9.33 | $6.71 | 109,400 |
| 2018-10-18 | $9.38 | $9.42 | $9.31 | $9.33 | $6.71 | 99,366 |
| 2018-10-17 | $9.50 | $9.51 | $9.40 | $9.44 | $6.74 | 119,171 |
| 2018-10-16 | $9.42 | $9.50 | $9.38 | $9.50 | $6.78 | 132,123 |
| 2018-10-15 | $9.32 | $9.41 | $9.30 | $9.41 | $6.71 | 75,932 |
| 2018-10-12 | $9.31 | $9.40 | $9.29 | $9.30 | $6.64 | 76,975 |
| 2018-10-11 | $9.37 | $9.45 | $9.28 | $9.28 | $6.62 | 257,071 |
| 2018-10-10 | $9.57 | $9.60 | $9.44 | $9.46 | $6.75 | 100,144 |
| 2018-10-09 | $9.37 | $9.57 | $9.37 | $9.57 | $6.83 | 89,510 |
| 2018-10-08 | $9.45 | $9.49 | $9.31 | $9.42 | $6.72 | 119,979 |
| 2018-10-05 | $9.55 | $9.55 | $9.45 | $9.47 | $6.76 | 70,041 |
| 2018-10-04 | $9.61 | $9.61 | $9.53 | $9.55 | $6.81 | 94,810 |
| 2018-10-03 | $9.65 | $9.65 | $9.56 | $9.60 | $6.85 | 62,473 |
| 2018-10-02 | $9.57 | $9.59 | $9.53 | $9.58 | $6.84 | 48,649 |
| 2018-10-01 | $9.50 | $9.59 | $9.50 | $9.57 | $6.83 | 86,418 |
| 2018-09-28 | $9.53 | $9.65 | $9.50 | $9.50 | $6.78 | 150,533 |
| 2018-09-27 | $9.53 | $9.64 | $9.53 | $9.63 | $6.87 | 64,035 |
| 2018-09-26 | $9.60 | $9.63 | $9.54 | $9.55 | $6.81 | 84,387 |
| 2018-09-25 | $9.58 | $9.63 | $9.58 | $9.60 | $6.85 | 60,782 |
| 2018-09-24 | $9.59 | $9.66 | $9.58 | $9.62 | $6.86 | 82,119 |
| 2018-09-21 | $9.56 | $9.60 | $9.55 | $9.57 | $6.83 | 91,313 |
| 2018-09-20 | $9.58 | $9.60 | $9.55 | $9.59 | $6.84 | 92,404 |
| 2018-09-19 | $9.66 | $9.66 | $9.54 | $9.55 | $6.81 | 172,602 |
| 2018-09-18 | $9.72 | $9.75 | $9.64 | $9.66 | $6.89 | 110,337 |
| 2018-09-17 | $9.76 | $9.84 | $9.76 | $9.79 | $6.93 | 134,897 |
| 2018-09-14 | $9.82 | $9.85 | $9.73 | $9.75 | $6.91 | 121,688 |
| 2018-09-13 | $9.74 | $9.87 | $9.70 | $9.82 | $6.96 | 127,384 |
| 2018-09-12 | $9.69 | $9.74 | $9.68 | $9.71 | $6.88 | 68,120 |
| 2018-09-11 | $9.70 | $9.79 | $9.68 | $9.69 | $6.86 | 128,651 |
| 2018-09-10 | $9.72 | $9.78 | $9.68 | $9.73 | $6.89 | 137,628 |
| 2018-09-07 | $9.77 | $9.78 | $9.68 | $9.70 | $6.87 | 88,189 |
| 2018-09-06 | $9.82 | $9.86 | $9.73 | $9.75 | $6.91 | 86,195 |
| 2018-09-05 | $9.86 | $9.86 | $9.75 | $9.79 | $6.93 | 109,737 |
| 2018-09-04 | $9.76 | $9.86 | $9.74 | $9.86 | $6.98 | 157,026 |
| 2018-08-31 | $9.78 | $9.84 | $9.73 | $9.73 | $6.89 | 81,277 |
| 2018-08-30 | $9.76 | $9.81 | $9.74 | $9.75 | $6.91 | 122,064 |
| 2018-08-29 | $9.71 | $9.79 | $9.71 | $9.77 | $6.92 | 88,261 |
| 2018-08-28 | $9.72 | $9.74 | $9.69 | $9.70 | $6.87 | 121,378 |
| 2018-08-27 | $9.71 | $9.71 | $9.67 | $9.71 | $6.88 | 92,176 |
| 2018-08-24 | $9.69 | $9.72 | $9.66 | $9.68 | $6.86 | 93,577 |
| 2018-08-23 | $9.69 | $9.73 | $9.64 | $9.65 | $6.84 | 104,469 |
| 2018-08-22 | $9.70 | $9.73 | $9.68 | $9.69 | $6.86 | 111,840 |
| 2018-08-21 | $9.65 | $9.72 | $9.64 | $9.67 | $6.85 | 142,301 |
| 2018-08-20 | $9.70 | $9.74 | $9.64 | $9.65 | $6.84 | 137,728 |
| 2018-08-17 | $9.73 | $9.82 | $9.70 | $9.79 | $6.88 | 176,199 |
| 2018-08-16 | $9.74 | $9.77 | $9.71 | $9.73 | $6.84 | 101,946 |
| 2018-08-15 | $9.69 | $9.73 | $9.68 | $9.71 | $6.83 | 96,540 |
| 2018-08-14 | $9.67 | $9.75 | $9.65 | $9.72 | $6.84 | 207,170 |
| 2018-08-13 | $9.68 | $9.73 | $9.61 | $9.68 | $6.81 | 153,842 |
| 2018-08-10 | $9.71 | $9.71 | $9.63 | $9.67 | $6.80 | 97,933 |
| 2018-08-09 | $9.63 | $9.71 | $9.61 | $9.68 | $6.81 | 76,416 |
| 2018-08-08 | $9.53 | $9.71 | $9.53 | $9.63 | $6.77 | 117,885 |
| 2018-08-07 | $9.54 | $9.64 | $9.54 | $9.60 | $6.75 | 192,733 |
| 2018-08-06 | $9.50 | $9.54 | $9.50 | $9.54 | $6.71 | 111,867 |
| 2018-08-03 | $9.46 | $9.55 | $9.46 | $9.50 | $6.68 | 133,134 |
| 2018-08-02 | $9.46 | $9.53 | $9.44 | $9.51 | $6.69 | 89,285 |
| 2018-08-01 | $9.35 | $9.47 | $9.26 | $9.46 | $6.65 | 198,411 |
| 2018-07-31 | $9.35 | $9.35 | $9.26 | $9.35 | $6.58 | 160,521 |
| 2018-07-30 | $9.30 | $9.35 | $9.27 | $9.34 | $6.57 | 103,202 |
| 2018-07-27 | $9.29 | $9.32 | $9.24 | $9.26 | $6.51 | 85,134 |
| 2018-07-26 | $9.26 | $9.32 | $9.25 | $9.28 | $6.53 | 75,484 |
| 2018-07-25 | $9.20 | $9.27 | $9.20 | $9.27 | $6.52 | 80,764 |
| 2018-07-24 | $9.18 | $9.23 | $9.17 | $9.20 | $6.47 | 90,524 |
| 2018-07-23 | $9.25 | $9.25 | $9.14 | $9.16 | $6.44 | 76,675 |
| 2018-07-20 | $9.22 | $9.24 | $9.21 | $9.21 | $6.48 | 63,673 |
| 2018-07-19 | $9.26 | $9.32 | $9.21 | $9.21 | $6.48 | 127,299 |
| 2018-07-18 | $9.26 | $9.35 | $9.25 | $9.33 | $6.51 | 157,275 |
| 2018-07-17 | $9.20 | $9.28 | $9.18 | $9.25 | $6.46 | 131,101 |
| 2018-07-16 | $9.16 | $9.23 | $9.15 | $9.21 | $6.43 | 134,965 |
| 2018-07-13 | $9.11 | $9.19 | $9.10 | $9.15 | $6.39 | 83,743 |
| 2018-07-12 | $9.17 | $9.17 | $9.10 | $9.12 | $6.37 | 101,747 |
| 2018-07-11 | $9.10 | $9.18 | $9.10 | $9.12 | $6.37 | 61,162 |
| 2018-07-10 | $9.12 | $9.20 | $9.12 | $9.15 | $6.39 | 139,918 |
| 2018-07-09 | $9.08 | $9.13 | $9.06 | $9.12 | $6.37 | 61,703 |
| 2018-07-06 | $9.04 | $9.13 | $9.04 | $9.06 | $6.32 | 47,130 |
| 2018-07-05 | $9.10 | $9.14 | $9.02 | $9.05 | $6.32 | 94,788 |
| 2018-07-03 | $9.09 | $9.15 | $9.07 | $9.13 | $6.37 | 45,702 |
| 2018-07-02 | $9.05 | $9.10 | $9.02 | $9.07 | $6.33 | 138,187 |
| 2018-06-29 | $9.20 | $9.20 | $8.99 | $9.00 | $6.28 | 81,649 |
| 2018-06-28 | $9.02 | $9.09 | $8.95 | $8.95 | $6.25 | 112,634 |
| 2018-06-27 | $9.07 | $9.10 | $9.01 | $9.01 | $6.29 | 73,270 |
| 2018-06-26 | $9.05 | $9.10 | $9.01 | $9.08 | $6.34 | 61,944 |
| 2018-06-25 | $9.07 | $9.10 | $9.00 | $9.01 | $6.29 | 161,649 |
| 2018-06-22 | $9.05 | $9.13 | $9.05 | $9.08 | $6.34 | 121,511 |
| 2018-06-21 | $9.11 | $9.17 | $9.08 | $9.08 | $6.34 | 88,182 |
| 2018-06-20 | $9.16 | $9.17 | $9.10 | $9.11 | $6.36 | 107,940 |
| 2018-06-19 | $9.21 | $9.23 | $9.15 | $9.15 | $6.39 | 186,112 |
| 2018-06-18 | $9.21 | $9.26 | $9.21 | $9.23 | $6.39 | 136,563 |
| 2018-06-15 | $9.20 | $9.25 | $9.20 | $9.23 | $6.39 | 111,298 |
| 2018-06-14 | $9.22 | $9.25 | $9.18 | $9.22 | $6.39 | 79,282 |
| 2018-06-13 | $9.24 | $9.24 | $9.15 | $9.18 | $6.36 | 75,006 |
| 2018-06-12 | $9.24 | $9.24 | $9.15 | $9.20 | $6.37 | 120,904 |
| 2018-06-11 | $9.24 | $9.28 | $9.17 | $9.19 | $6.37 | 92,217 |
| 2018-06-08 | $9.17 | $9.25 | $9.17 | $9.19 | $6.37 | 124,803 |
| 2018-06-07 | $9.15 | $9.19 | $9.13 | $9.17 | $6.35 | 76,794 |
| 2018-06-06 | $9.11 | $9.16 | $9.10 | $9.13 | $6.32 | 39,903 |
| 2018-06-05 | $9.19 | $9.20 | $9.07 | $9.10 | $6.30 | 67,825 |
| 2018-06-04 | $9.14 | $9.20 | $9.08 | $9.20 | $6.37 | 104,725 |
| 2018-06-01 | $9.14 | $9.16 | $9.06 | $9.11 | $6.31 | 176,975 |
| 2018-05-31 | $9.11 | $9.14 | $9.05 | $9.09 | $6.30 | 119,864 |
| 2018-05-30 | $9.13 | $9.16 | $9.07 | $9.10 | $6.30 | 94,657 |
| 2018-05-29 | $9.12 | $9.16 | $9.06 | $9.12 | $6.32 | 85,790 |
| 2018-05-25 | $9.11 | $9.13 | $9.06 | $9.10 | $6.30 | 90,318 |
| 2018-05-24 | $9.07 | $9.10 | $9.06 | $9.09 | $6.30 | 75,886 |
| 2018-05-23 | $9.08 | $9.12 | $9.08 | $9.09 | $6.30 | 49,317 |
| 2018-05-22 | $9.14 | $9.14 | $9.01 | $9.12 | $6.32 | 91,980 |
| 2018-05-21 | $9.14 | $9.16 | $9.06 | $9.11 | $6.31 | 142,126 |
| 2018-05-18 | $9.29 | $9.29 | $9.06 | $9.17 | $6.30 | 160,386 |
| 2018-05-17 | $9.11 | $9.23 | $9.11 | $9.18 | $6.31 | 92,027 |
| 2018-05-16 | $9.18 | $9.21 | $9.08 | $9.09 | $6.25 | 126,354 |
| 2018-05-15 | $9.07 | $9.17 | $9.02 | $9.17 | $6.30 | 131,476 |
| 2018-05-14 | $9.07 | $9.24 | $9.02 | $9.09 | $6.25 | 184,478 |
| 2018-05-11 | $8.97 | $9.01 | $8.95 | $8.97 | $6.17 | 75,168 |
| 2018-05-10 | $9.02 | $9.08 | $8.97 | $8.99 | $6.18 | 144,100 |
| 2018-05-09 | $8.95 | $9.04 | $8.92 | $9.01 | $6.19 | 86,904 |
| 2018-05-08 | $8.87 | $8.94 | $8.85 | $8.93 | $6.14 | 94,123 |
| 2018-05-07 | $8.87 | $8.89 | $8.81 | $8.85 | $6.08 | 61,614 |
| 2018-05-04 | $8.77 | $8.87 | $8.77 | $8.84 | $6.08 | 80,623 |
| 2018-05-03 | $8.75 | $8.82 | $8.70 | $8.77 | $6.03 | 98,518 |
| 2018-05-02 | $8.70 | $8.75 | $8.65 | $8.66 | $5.95 | 115,705 |
| 2018-05-01 | $8.76 | $8.79 | $8.65 | $8.73 | $6.00 | 78,254 |
| 2018-04-30 | $8.71 | $8.79 | $8.71 | $8.74 | $6.01 | 79,852 |
| 2018-04-27 | $8.67 | $8.75 | $8.66 | $8.71 | $5.99 | 74,944 |
| 2018-04-26 | $8.60 | $8.69 | $8.60 | $8.66 | $5.95 | 81,260 |
| 2018-04-25 | $8.63 | $8.66 | $8.60 | $8.61 | $5.92 | 32,848 |
| 2018-04-24 | $8.62 | $8.68 | $8.60 | $8.63 | $5.93 | 57,871 |
| 2018-04-23 | $8.62 | $8.72 | $8.57 | $8.59 | $5.90 | 96,619 |
| 2018-04-20 | $8.62 | $8.66 | $8.60 | $8.62 | $5.93 | 65,350 |
| 2018-04-19 | $8.64 | $8.71 | $8.60 | $8.63 | $5.93 | 113,250 |
| 2018-04-18 | $8.80 | $8.83 | $8.69 | $8.73 | $5.95 | 85,133 |
| 2018-04-17 | $8.65 | $8.79 | $8.65 | $8.76 | $5.97 | 132,805 |
| 2018-04-16 | $8.69 | $8.69 | $8.60 | $8.62 | $5.88 | 61,370 |
| 2018-04-13 | $8.66 | $8.70 | $8.60 | $8.65 | $5.90 | 62,934 |
| 2018-04-12 | $8.67 | $8.71 | $8.61 | $8.63 | $5.88 | 67,727 |
| 2018-04-11 | $8.61 | $8.71 | $8.61 | $8.63 | $5.88 | 82,313 |
| 2018-04-10 | $8.70 | $8.79 | $8.61 | $8.62 | $5.88 | 106,578 |
| 2018-04-09 | $8.69 | $8.72 | $8.60 | $8.65 | $5.90 | 78,149 |
| 2018-04-06 | $8.70 | $8.80 | $8.61 | $8.65 | $5.90 | 85,299 |
| 2018-04-05 | $8.72 | $8.81 | $8.69 | $8.70 | $5.93 | 86,692 |
| 2018-04-04 | $8.68 | $8.76 | $8.66 | $8.70 | $5.93 | 80,398 |
| 2018-04-03 | $8.68 | $8.75 | $8.66 | $8.72 | $5.95 | 84,174 |
| 2018-04-02 | $8.61 | $8.71 | $8.59 | $8.64 | $5.89 | 123,994 |
| 2018-03-29 | $8.70 | $8.78 | $8.59 | $8.60 | $5.86 | 151,467 |
| 2018-03-28 | $8.51 | $8.72 | $8.46 | $8.62 | $5.88 | 106,890 |
| 2018-03-27 | $8.70 | $8.70 | $8.40 | $8.49 | $5.79 | 144,087 |
| 2018-03-26 | $8.69 | $8.78 | $8.55 | $8.65 | $5.90 | 164,127 |
| 2018-03-23 | $8.71 | $8.82 | $8.62 | $8.63 | $5.88 | 104,227 |
| 2018-03-22 | $8.73 | $8.81 | $8.71 | $8.74 | $5.96 | 122,907 |
| 2018-03-21 | $8.80 | $8.88 | $8.75 | $8.77 | $5.98 | 94,589 |
| 2018-03-20 | $8.78 | $8.92 | $8.76 | $8.81 | $6.01 | 112,526 |
| 2018-03-19 | $8.83 | $8.88 | $8.69 | $8.76 | $5.97 | 133,174 |
| 2018-03-16 | $8.85 | $8.90 | $8.83 | $8.87 | $6.00 | 117,170 |
| 2018-03-15 | $8.93 | $8.95 | $8.80 | $8.85 | $5.99 | 63,126 |
| 2018-03-14 | $8.99 | $8.99 | $8.84 | $8.91 | $6.03 | 97,478 |
| 2018-03-13 | $8.97 | $8.98 | $8.89 | $8.95 | $6.05 | 57,967 |
| 2018-03-12 | $8.92 | $8.95 | $8.87 | $8.90 | $6.02 | 90,093 |
| 2018-03-09 | $8.87 | $8.93 | $8.86 | $8.89 | $6.01 | 124,995 |
| 2018-03-08 | $8.88 | $8.91 | $8.80 | $8.85 | $5.99 | 91,487 |
| 2018-03-07 | $8.86 | $8.91 | $8.81 | $8.88 | $6.01 | 92,986 |
| 2018-03-06 | $8.87 | $8.91 | $8.83 | $8.88 | $6.01 | 65,951 |
| 2018-03-05 | $8.75 | $8.87 | $8.75 | $8.84 | $5.98 | 92,080 |
| 2018-03-02 | $8.71 | $8.79 | $8.65 | $8.72 | $5.90 | 75,169 |
| 2018-03-01 | $8.67 | $8.85 | $8.65 | $8.75 | $5.92 | 102,011 |
| 2018-02-28 | $8.84 | $8.89 | $8.62 | $8.64 | $5.84 | 192,357 |
| 2018-02-27 | $8.86 | $8.95 | $8.80 | $8.80 | $5.95 | 111,121 |
| 2018-02-26 | $8.80 | $8.90 | $8.80 | $8.87 | $6.00 | 111,651 |
| 2018-02-23 | $8.75 | $8.88 | $8.75 | $8.80 | $5.95 | 126,766 |
| 2018-02-22 | $8.76 | $8.82 | $8.75 | $8.75 | $5.92 | 67,632 |
| 2018-02-21 | $8.80 | $8.90 | $8.75 | $8.76 | $5.93 | 138,963 |
| 2018-02-20 | $8.85 | $8.89 | $8.80 | $8.82 | $5.97 | 151,158 |
| 2018-02-16 | $8.92 | $8.96 | $8.82 | $8.87 | $6.00 | 100,490 |
| 2018-02-15 | $8.89 | $8.94 | $8.79 | $8.85 | $5.99 | 107,975 |
| 2018-02-14 | $8.89 | $8.96 | $8.85 | $8.89 | $5.97 | 159,622 |
| 2018-02-13 | $8.99 | $9.04 | $8.88 | $8.90 | $5.97 | 145,529 |
| 2018-02-12 | $9.05 | $9.07 | $8.91 | $8.98 | $6.03 | 164,398 |
| 2018-02-09 | $9.15 | $9.17 | $8.90 | $9.05 | $6.07 | 158,794 |
| 2018-02-08 | $9.03 | $9.16 | $8.97 | $9.01 | $6.05 | 138,419 |
| 2018-02-07 | $8.75 | $9.20 | $8.52 | $9.01 | $6.05 | 331,323 |
| 2018-02-06 | $8.21 | $8.60 | $8.21 | $8.41 | $5.64 | 301,202 |
| 2018-02-05 | $9.03 | $9.08 | $7.80 | $8.53 | $5.72 | 838,993 |
| 2018-02-02 | $9.17 | $9.20 | $9.03 | $9.09 | $6.10 | 156,828 |
| 2018-02-01 | $9.12 | $9.24 | $9.10 | $9.20 | $6.17 | 126,260 |
| 2018-01-31 | $9.28 | $9.35 | $9.12 | $9.12 | $6.12 | 149,526 |
| 2018-01-30 | $9.33 | $9.39 | $9.18 | $9.20 | $6.17 | 192,496 |
| 2018-01-29 | $9.32 | $9.37 | $9.29 | $9.33 | $6.26 | 138,429 |
| 2018-01-26 | $9.28 | $9.35 | $9.28 | $9.30 | $6.24 | 83,880 |
| 2018-01-25 | $9.41 | $9.41 | $9.30 | $9.30 | $6.24 | 95,498 |
| 2018-01-24 | $9.38 | $9.41 | $9.30 | $9.38 | $6.30 | 80,730 |
| 2018-01-23 | $9.40 | $9.45 | $9.32 | $9.38 | $6.30 | 91,730 |
| 2018-01-22 | $9.25 | $9.47 | $9.25 | $9.41 | $6.32 | 130,603 |
| 2018-01-19 | $9.30 | $9.38 | $9.23 | $9.28 | $6.23 | 133,391 |
| 2018-01-18 | $9.50 | $9.50 | $9.36 | $9.40 | $6.26 | 87,028 |
| 2018-01-17 | $9.44 | $9.50 | $9.39 | $9.49 | $6.32 | 102,727 |
| 2018-01-16 | $9.42 | $9.50 | $9.36 | $9.39 | $6.25 | 152,443 |
| 2018-01-12 | $9.32 | $9.44 | $9.32 | $9.42 | $6.27 | 177,591 |
| 2018-01-11 | $9.34 | $9.34 | $9.28 | $9.31 | $6.20 | 88,486 |
| 2018-01-10 | $9.31 | $9.40 | $9.25 | $9.29 | $6.19 | 117,204 |
| 2018-01-09 | $9.37 | $9.43 | $9.26 | $9.29 | $6.19 | 121,490 |
| 2018-01-08 | $9.25 | $9.38 | $9.22 | $9.34 | $6.22 | 157,245 |
| 2018-01-05 | $9.32 | $9.32 | $9.21 | $9.25 | $6.16 | 114,543 |
| 2018-01-04 | $9.38 | $9.40 | $9.20 | $9.26 | $6.17 | 184,982 |
| 2018-01-03 | $9.29 | $9.44 | $9.21 | $9.38 | $6.25 | 233,173 |
| 2018-01-02 | $9.21 | $9.29 | $9.13 | $9.27 | $6.17 | 175,329 |
| 2017-12-29 | $9.33 | $9.39 | $9.17 | $9.21 | $6.13 | 262,079 |
| 2017-12-28 | $9.31 | $9.40 | $9.26 | $9.32 | $6.21 | 97,245 |
| 2017-12-27 | $9.19 | $9.44 | $9.19 | $9.33 | $6.21 | 170,857 |
| 2017-12-26 | $8.95 | $9.33 | $8.95 | $9.21 | $6.13 | 184,191 |
| 2017-12-22 | $9.24 | $9.30 | $9.10 | $9.17 | $6.11 | 240,492 |
| 2017-12-21 | $9.34 | $9.43 | $9.22 | $9.23 | $6.15 | 134,043 |
| 2017-12-20 | $9.40 | $9.46 | $9.25 | $9.29 | $6.19 | 165,052 |
| 2017-12-19 | $9.57 | $9.63 | $9.33 | $9.35 | $6.23 | 210,774 |
| 2017-12-18 | $9.16 | $9.82 | $9.16 | $9.54 | $6.35 | 432,057 |
| 2017-12-15 | $9.24 | $9.45 | $9.19 | $9.20 | $6.08 | 1,012,211 |
| 2017-12-14 | $9.59 | $9.69 | $9.16 | $9.24 | $6.11 | 469,014 |
| 2017-12-13 | $9.72 | $9.75 | $9.56 | $9.57 | $6.33 | 200,618 |
| 2017-12-12 | $9.75 | $9.82 | $9.72 | $9.72 | $6.43 | 147,685 |
| 2017-12-11 | $9.92 | $9.92 | $9.72 | $9.74 | $6.44 | 171,346 |
| 2017-12-08 | $9.75 | $9.90 | $9.72 | $9.90 | $6.55 | 86,070 |
| 2017-12-07 | $9.78 | $9.78 | $9.72 | $9.73 | $6.43 | 64,526 |
| 2017-12-06 | $9.73 | $9.87 | $9.72 | $9.79 | $6.47 | 95,354 |
| 2017-12-05 | $9.72 | $9.75 | $9.70 | $9.71 | $6.42 | 80,224 |
| 2017-12-04 | $9.78 | $9.78 | $9.70 | $9.71 | $6.42 | 150,351 |
| 2017-12-01 | $9.77 | $9.80 | $9.71 | $9.75 | $6.45 | 143,164 |
| 2017-11-30 | $9.80 | $9.87 | $9.75 | $9.75 | $6.45 | 115,449 |
| 2017-11-29 | $9.85 | $9.88 | $9.83 | $9.85 | $6.51 | 104,601 |
| 2017-11-28 | $9.80 | $9.84 | $9.78 | $9.82 | $6.49 | 107,930 |
| 2017-11-27 | $9.80 | $9.83 | $9.75 | $9.76 | $6.45 | 98,230 |
| 2017-11-24 | $9.84 | $9.84 | $9.74 | $9.80 | $6.48 | 51,628 |
| 2017-11-22 | $9.80 | $9.84 | $9.71 | $9.83 | $6.50 | 86,180 |
| 2017-11-21 | $9.79 | $9.89 | $9.79 | $9.80 | $6.48 | 117,228 |
| 2017-11-20 | $9.83 | $9.84 | $9.72 | $9.76 | $6.45 | 126,529 |
| 2017-11-17 | $9.79 | $9.83 | $9.76 | $9.78 | $6.47 | 102,109 |
| 2017-11-16 | $9.78 | $9.87 | $9.71 | $9.85 | $6.47 | 151,200 |
| 2017-11-15 | $9.58 | $9.80 | $9.58 | $9.71 | $6.38 | 137,992 |
| 2017-11-14 | $9.55 | $9.64 | $9.55 | $9.60 | $6.30 | 87,442 |
| 2017-11-13 | $9.68 | $9.68 | $9.57 | $9.58 | $6.29 | 134,132 |
| 2017-11-10 | $9.70 | $9.75 | $9.65 | $9.66 | $6.34 | 86,923 |
| 2017-11-09 | $9.80 | $9.80 | $9.69 | $9.71 | $6.38 | 77,552 |
| 2017-11-08 | $9.80 | $9.80 | $9.71 | $9.78 | $6.42 | 87,783 |
| 2017-11-07 | $9.77 | $9.80 | $9.75 | $9.77 | $6.41 | 96,844 |
| 2017-11-06 | $9.75 | $9.78 | $9.74 | $9.76 | $6.41 | 63,741 |
| 2017-11-03 | $9.77 | $9.80 | $9.76 | $9.77 | $6.41 | 85,939 |
| 2017-11-02 | $9.78 | $9.78 | $9.75 | $9.76 | $6.41 | 63,774 |
| 2017-11-01 | $9.77 | $9.77 | $9.74 | $9.75 | $6.40 | 61,098 |
| 2017-10-31 | $9.78 | $9.80 | $9.74 | $9.74 | $6.39 | 88,715 |
| 2017-10-30 | $9.76 | $9.79 | $9.74 | $9.76 | $6.41 | 110,098 |
| 2017-10-27 | $9.77 | $9.79 | $9.70 | $9.74 | $6.39 | 92,051 |
| 2017-10-26 | $9.67 | $9.80 | $9.67 | $9.76 | $6.41 | 179,346 |
| 2017-10-25 | $9.75 | $9.77 | $9.60 | $9.67 | $6.35 | 115,621 |
| 2017-10-24 | $9.83 | $9.83 | $9.70 | $9.77 | $6.41 | 165,577 |
| 2017-10-23 | $9.79 | $9.80 | $9.60 | $9.76 | $6.41 | 137,925 |
| 2017-10-20 | $9.73 | $9.75 | $9.70 | $9.73 | $6.39 | 96,879 |
| 2017-10-19 | $9.74 | $9.77 | $9.60 | $9.72 | $6.38 | 98,546 |
| 2017-10-18 | $9.75 | $9.80 | $9.74 | $9.80 | $6.39 | 112,698 |
| 2017-10-17 | $9.70 | $9.75 | $9.68 | $9.73 | $6.34 | 130,552 |
| 2017-10-16 | $9.63 | $9.71 | $9.61 | $9.68 | $6.31 | 116,665 |
| 2017-10-13 | $9.63 | $9.68 | $9.61 | $9.64 | $6.28 | 151,014 |
| 2017-10-12 | $9.57 | $9.64 | $9.55 | $9.61 | $6.26 | 104,221 |
| 2017-10-11 | $9.57 | $9.62 | $9.51 | $9.57 | $6.24 | 93,788 |
| 2017-10-10 | $9.55 | $9.60 | $9.51 | $9.57 | $6.24 | 90,459 |
| 2017-10-09 | $9.55 | $9.58 | $9.51 | $9.55 | $6.23 | 107,733 |
| 2017-10-06 | $9.50 | $9.58 | $9.50 | $9.55 | $6.23 | 46,149 |
| 2017-10-05 | $9.54 | $9.58 | $9.52 | $9.54 | $6.22 | 73,790 |
| 2017-10-04 | $9.43 | $9.54 | $9.40 | $9.51 | $6.20 | 82,063 |
| 2017-10-03 | $9.52 | $9.54 | $9.48 | $9.50 | $6.19 | 84,000 |
| 2017-10-02 | $9.50 | $9.54 | $9.45 | $9.52 | $6.21 | 104,269 |
| 2017-09-29 | $9.48 | $9.54 | $9.42 | $9.50 | $6.19 | 105,822 |
| 2017-09-28 | $9.39 | $9.43 | $9.35 | $9.41 | $6.13 | 120,879 |
| 2017-09-27 | $9.35 | $9.40 | $9.32 | $9.36 | $6.10 | 103,627 |
| 2017-09-26 | $9.24 | $9.33 | $9.24 | $9.32 | $6.08 | 38,577 |
| 2017-09-25 | $9.27 | $9.37 | $9.23 | $9.25 | $6.03 | 87,223 |
| 2017-09-22 | $9.25 | $9.30 | $9.21 | $9.25 | $6.03 | 79,900 |
| 2017-09-21 | $9.25 | $9.32 | $9.25 | $9.25 | $6.03 | 60,688 |
| 2017-09-20 | $9.32 | $9.39 | $9.23 | $9.25 | $6.03 | 108,006 |
| 2017-09-19 | $9.23 | $9.46 | $9.23 | $9.33 | $6.08 | 104,964 |
| 2017-09-18 | $9.25 | $9.43 | $9.25 | $9.33 | $6.04 | 234,462 |
| 2017-09-15 | $9.20 | $9.27 | $9.18 | $9.25 | $5.98 | 153,229 |
| 2017-09-14 | $9.21 | $9.25 | $9.13 | $9.19 | $5.95 | 108,825 |
| 2017-09-13 | $9.13 | $9.22 | $9.07 | $9.20 | $5.95 | 114,868 |
| 2017-09-12 | $9.19 | $9.24 | $9.12 | $9.14 | $5.91 | 97,589 |
| 2017-09-11 | $9.20 | $9.25 | $9.14 | $9.19 | $5.95 | 93,286 |
| 2017-09-08 | $9.27 | $9.30 | $9.13 | $9.14 | $5.91 | 101,406 |
| 2017-09-07 | $9.20 | $9.24 | $9.12 | $9.20 | $5.95 | 95,136 |
| 2017-09-06 | $9.23 | $9.32 | $9.17 | $9.19 | $5.95 | 125,258 |
| 2017-09-05 | $9.22 | $9.26 | $9.15 | $9.19 | $5.95 | 97,761 |
| 2017-09-01 | $9.17 | $9.28 | $9.15 | $9.21 | $5.96 | 226,260 |
| 2017-08-31 | $9.25 | $9.25 | $9.09 | $9.10 | $5.89 | 193,373 |
| 2017-08-30 | $9.19 | $9.23 | $9.10 | $9.21 | $5.96 | 81,790 |
| 2017-08-29 | $9.18 | $9.23 | $9.15 | $9.15 | $5.92 | 77,532 |
| 2017-08-28 | $9.12 | $9.26 | $9.12 | $9.25 | $5.98 | 61,452 |
| 2017-08-25 | $9.19 | $9.23 | $9.08 | $9.14 | $5.91 | 126,994 |
| 2017-08-24 | $9.12 | $9.25 | $9.11 | $9.14 | $5.91 | 106,284 |
| 2017-08-23 | $9.02 | $9.16 | $9.02 | $9.14 | $5.91 | 91,193 |
| 2017-08-22 | $9.11 | $9.29 | $8.98 | $9.04 | $5.85 | 209,718 |
| 2017-08-21 | $9.37 | $9.39 | $9.11 | $9.11 | $5.89 | 238,147 |
| 2017-08-18 | $9.59 | $9.59 | $9.36 | $9.42 | $6.09 | 159,483 |
| 2017-08-17 | $9.57 | $9.73 | $9.52 | $9.55 | $6.18 | 98,889 |
| 2017-08-16 | $9.77 | $9.80 | $9.64 | $9.69 | $6.22 | 165,076 |
| 2017-08-15 | $9.80 | $9.84 | $9.70 | $9.75 | $6.26 | 92,888 |
| 2017-08-14 | $9.54 | $9.82 | $9.54 | $9.77 | $6.28 | 164,721 |
| 2017-08-11 | $9.76 | $9.79 | $9.49 | $9.53 | $6.12 | 254,553 |
| 2017-08-10 | $9.88 | $9.89 | $9.76 | $9.77 | $6.28 | 178,671 |
| 2017-08-09 | $9.90 | $9.91 | $9.84 | $9.88 | $6.35 | 101,845 |
| 2017-08-08 | $9.95 | $9.95 | $9.89 | $9.90 | $6.36 | 86,975 |
| 2017-08-07 | $9.95 | $9.95 | $9.87 | $9.90 | $6.36 | 85,245 |
| 2017-08-04 | $9.92 | $9.95 | $9.85 | $9.92 | $6.37 | 88,263 |
| 2017-08-03 | $9.90 | $9.95 | $9.83 | $9.87 | $6.34 | 119,309 |
| 2017-08-02 | $9.90 | $9.92 | $9.84 | $9.89 | $6.35 | 66,028 |
| 2017-08-01 | $9.92 | $9.93 | $9.85 | $9.93 | $6.38 | 95,956 |
| 2017-07-31 | $9.95 | $9.95 | $9.81 | $9.93 | $6.38 | 87,448 |
| 2017-07-28 | $9.82 | $9.90 | $9.80 | $9.86 | $6.33 | 59,463 |
| 2017-07-27 | $9.80 | $9.91 | $9.78 | $9.89 | $6.35 | 86,591 |
| 2017-07-26 | $9.90 | $9.94 | $9.77 | $9.78 | $6.28 | 171,537 |
| 2017-07-25 | $9.88 | $9.90 | $9.84 | $9.84 | $6.32 | 59,065 |
| 2017-07-24 | $9.85 | $9.90 | $9.85 | $9.87 | $6.34 | 72,149 |
| 2017-07-21 | $9.90 | $9.91 | $9.87 | $9.88 | $6.35 | 145,371 |
| 2017-07-20 | $9.90 | $9.90 | $9.86 | $9.89 | $6.35 | 81,151 |
| 2017-07-19 | $9.90 | $9.92 | $9.82 | $9.89 | $6.35 | 93,985 |
| 2017-07-18 | $9.86 | $9.94 | $9.86 | $9.91 | $6.32 | 77,896 |
| 2017-07-17 | $9.90 | $9.91 | $9.85 | $9.87 | $6.29 | 109,563 |
| 2017-07-14 | $9.83 | $9.88 | $9.80 | $9.86 | $6.29 | 80,099 |
| 2017-07-13 | $9.90 | $9.91 | $9.80 | $9.83 | $6.27 | 110,825 |
| 2017-07-12 | $9.86 | $9.90 | $9.84 | $9.89 | $6.31 | 106,530 |
| 2017-07-11 | $9.90 | $9.90 | $9.86 | $9.86 | $6.29 | 77,041 |
| 2017-07-10 | $9.86 | $9.90 | $9.82 | $9.86 | $6.29 | 122,586 |
| 2017-07-07 | $9.81 | $9.85 | $9.76 | $9.80 | $6.25 | 73,386 |
| 2017-07-06 | $9.90 | $9.91 | $9.82 | $9.85 | $6.28 | 52,770 |
| 2017-07-05 | $9.90 | $9.90 | $9.85 | $9.90 | $6.31 | 76,270 |
| 2017-07-03 | $9.87 | $9.90 | $9.83 | $9.89 | $6.31 | 84,901 |
| 2017-06-30 | $9.85 | $9.89 | $9.82 | $9.83 | $6.27 | 118,161 |
| 2017-06-29 | $9.78 | $9.89 | $9.75 | $9.83 | $6.27 | 115,326 |
| 2017-06-28 | $9.82 | $9.84 | $9.79 | $9.81 | $6.26 | 71,618 |
| 2017-06-27 | $9.84 | $9.87 | $9.79 | $9.80 | $6.25 | 80,648 |
| 2017-06-26 | $9.85 | $9.88 | $9.80 | $9.84 | $6.28 | 73,640 |
| 2017-06-23 | $9.80 | $9.83 | $9.78 | $9.82 | $6.26 | 57,080 |
| 2017-06-22 | $9.80 | $9.83 | $9.76 | $9.80 | $6.25 | 75,365 |
| 2017-06-21 | $9.79 | $9.84 | $9.73 | $9.77 | $6.23 | 101,744 |
| 2017-06-20 | $9.77 | $9.87 | $9.75 | $9.75 | $6.22 | 101,977 |
| 2017-06-19 | $9.92 | $9.94 | $9.80 | $9.83 | $6.27 | 108,594 |
| 2017-06-16 | $9.91 | $9.95 | $9.86 | $9.94 | $6.29 | 136,103 |
| 2017-06-15 | $9.84 | $9.92 | $9.81 | $9.91 | $6.28 | 106,402 |
| 2017-06-14 | $9.85 | $9.87 | $9.80 | $9.87 | $6.25 | 69,053 |
| 2017-06-13 | $9.80 | $9.86 | $9.79 | $9.85 | $6.24 | 89,219 |
| 2017-06-12 | $9.80 | $9.82 | $9.76 | $9.79 | $6.20 | 152,539 |
| 2017-06-09 | $9.85 | $9.85 | $9.77 | $9.80 | $6.21 | 146,849 |
| 2017-06-08 | $9.82 | $9.83 | $9.79 | $9.79 | $6.20 | 99,548 |
| 2017-06-07 | $9.91 | $9.91 | $9.83 | $9.83 | $6.23 | 117,885 |
| 2017-06-06 | $9.83 | $9.87 | $9.78 | $9.87 | $6.25 | 74,842 |
| 2017-06-05 | $9.86 | $9.88 | $9.83 | $9.86 | $6.24 | 107,396 |
| 2017-06-02 | $9.86 | $9.88 | $9.82 | $9.84 | $6.23 | 106,717 |
| 2017-06-01 | $9.83 | $9.90 | $9.78 | $9.83 | $6.23 | 117,114 |
| 2017-05-31 | $9.85 | $10.00 | $9.76 | $9.78 | $6.19 | 237,082 |
| 2017-05-30 | $9.96 | $10.00 | $9.78 | $9.82 | $6.22 | 163,388 |
| 2017-05-26 | $9.96 | $10.04 | $9.92 | $9.98 | $6.32 | 79,786 |
| 2017-05-25 | $10.03 | $10.05 | $9.99 | $9.99 | $6.33 | 97,419 |
| 2017-05-24 | $10.08 | $10.09 | $10.00 | $10.03 | $6.35 | 53,013 |
| 2017-05-23 | $10.09 | $10.11 | $10.07 | $10.08 | $6.38 | 91,058 |
| 2017-05-22 | $9.97 | $10.09 | $9.90 | $10.07 | $6.38 | 90,840 |
| 2017-05-19 | $9.93 | $10.00 | $9.87 | $9.87 | $6.25 | 96,589 |
| 2017-05-18 | $9.80 | $9.91 | $9.80 | $9.87 | $6.25 | 64,592 |
| 2017-05-17 | $9.96 | $9.98 | $9.81 | $9.84 | $6.23 | 105,643 |
| 2017-05-16 | $10.00 | $10.08 | $9.89 | $10.05 | $6.32 | 178,737 |
| 2017-05-15 | $9.92 | $10.00 | $9.87 | $9.97 | $6.27 | 130,851 |
| 2017-05-12 | $9.85 | $9.93 | $9.80 | $9.87 | $6.21 | 120,644 |
| 2017-05-11 | $9.80 | $9.89 | $9.63 | $9.82 | $6.17 | 219,909 |
| 2017-05-10 | $9.87 | $9.93 | $9.76 | $9.78 | $6.15 | 247,722 |
| 2017-05-09 | $10.07 | $10.09 | $9.82 | $9.83 | $6.18 | 172,392 |
| 2017-05-08 | $10.04 | $10.09 | $9.99 | $10.06 | $6.33 | 159,368 |
| 2017-05-05 | $9.95 | $10.12 | $9.90 | $10.06 | $6.33 | 229,927 |
| 2017-05-04 | $9.72 | $9.86 | $9.72 | $9.80 | $6.16 | 222,806 |
| 2017-05-03 | $9.88 | $9.89 | $9.63 | $9.77 | $6.14 | 140,381 |
| 2017-05-02 | $9.84 | $9.89 | $9.80 | $9.86 | $6.20 | 116,097 |
| 2017-05-01 | $9.85 | $9.94 | $9.77 | $9.84 | $6.19 | 116,576 |
| 2017-04-28 | $9.88 | $9.90 | $9.77 | $9.82 | $6.17 | 219,030 |
| 2017-04-27 | $9.80 | $9.85 | $9.78 | $9.84 | $6.19 | 83,355 |
| 2017-04-26 | $9.72 | $9.81 | $9.70 | $9.77 | $6.14 | 91,491 |
| 2017-04-25 | $9.60 | $9.74 | $9.58 | $9.69 | $6.09 | 141,813 |
| 2017-04-24 | $9.61 | $9.65 | $9.55 | $9.57 | $6.02 | 117,691 |
| 2017-04-21 | $9.61 | $9.70 | $9.57 | $9.58 | $6.02 | 101,138 |
| 2017-04-20 | $9.70 | $9.72 | $9.53 | $9.58 | $6.02 | 118,724 |
| 2017-04-19 | $9.75 | $9.75 | $9.63 | $9.64 | $6.06 | 97,437 |
| 2017-04-18 | $9.68 | $9.80 | $9.68 | $9.74 | $6.08 | 144,354 |
| 2017-04-17 | $9.65 | $9.73 | $9.61 | $9.66 | $6.03 | 122,439 |
| 2017-04-13 | $9.71 | $9.73 | $9.62 | $9.66 | $6.03 | 99,764 |
| 2017-04-12 | $9.63 | $9.73 | $9.47 | $9.68 | $6.04 | 274,924 |
| 2017-04-11 | $9.53 | $9.74 | $9.52 | $9.63 | $6.01 | 402,476 |
| 2017-04-10 | $9.42 | $9.60 | $9.31 | $9.51 | $5.94 | 308,123 |
| 2017-04-07 | $9.44 | $9.47 | $9.35 | $9.42 | $5.88 | 72,878 |
| 2017-04-06 | $9.39 | $9.44 | $9.33 | $9.43 | $5.89 | 49,607 |
| 2017-04-05 | $9.43 | $9.48 | $9.31 | $9.34 | $5.83 | 133,566 |
| 2017-04-04 | $9.48 | $9.50 | $9.31 | $9.42 | $5.88 | 152,063 |
| 2017-04-03 | $9.50 | $9.50 | $9.15 | $9.48 | $5.92 | 214,413 |
| 2017-03-31 | $9.49 | $9.50 | $9.33 | $9.49 | $5.92 | 168,839 |
| 2017-03-30 | $9.31 | $9.50 | $9.24 | $9.41 | $5.87 | 271,229 |
| 2017-03-29 | $9.00 | $9.19 | $9.00 | $9.10 | $5.68 | 96,855 |
| 2017-03-28 | $9.07 | $9.15 | $9.01 | $9.02 | $5.63 | 71,887 |
| 2017-03-27 | $9.01 | $9.07 | $8.88 | $9.07 | $5.66 | 121,486 |
| 2017-03-24 | $8.98 | $9.07 | $8.94 | $9.03 | $5.64 | 84,181 |
| 2017-03-23 | $8.84 | $8.99 | $8.83 | $8.92 | $5.57 | 93,387 |
| 2017-03-22 | $8.95 | $9.06 | $8.93 | $8.95 | $5.59 | 93,585 |
| 2017-03-21 | $9.15 | $9.18 | $9.00 | $9.00 | $5.62 | 102,276 |
| 2017-03-20 | $9.15 | $9.19 | $9.10 | $9.15 | $5.71 | 78,968 |
| 2017-03-17 | $9.16 | $9.36 | $9.02 | $9.20 | $5.70 | 326,576 |
| 2017-03-16 | $9.16 | $9.25 | $9.15 | $9.15 | $5.67 | 144,366 |
| 2017-03-15 | $9.03 | $9.21 | $9.03 | $9.15 | $5.67 | 65,364 |
| 2017-03-14 | $9.02 | $9.20 | $9.01 | $9.02 | $5.59 | 88,890 |
| 2017-03-13 | $9.00 | $9.20 | $9.00 | $9.15 | $5.67 | 103,861 |
| 2017-03-10 | $8.82 | $9.00 | $8.82 | $8.96 | $5.55 | 85,503 |
| 2017-03-09 | $8.83 | $9.00 | $8.80 | $8.81 | $5.46 | 141,840 |
| 2017-03-08 | $9.16 | $9.18 | $8.81 | $8.83 | $5.47 | 168,645 |
| 2017-03-07 | $9.17 | $9.21 | $9.14 | $9.16 | $5.67 | 142,265 |
| 2017-03-06 | $9.14 | $9.21 | $9.14 | $9.17 | $5.68 | 97,965 |
| 2017-03-03 | $9.20 | $9.20 | $9.11 | $9.13 | $5.66 | 92,261 |
| 2017-03-02 | $9.22 | $9.30 | $9.13 | $9.16 | $5.67 | 180,804 |
| 2017-03-01 | $9.28 | $9.28 | $9.14 | $9.15 | $5.67 | 167,468 |
| 2017-02-28 | $9.22 | $9.28 | $9.10 | $9.21 | $5.71 | 185,054 |
| 2017-02-27 | $9.14 | $9.25 | $9.11 | $9.22 | $5.71 | 138,120 |
| 2017-02-24 | $9.12 | $9.18 | $9.01 | $9.12 | $5.65 | 88,875 |
| 2017-02-23 | $9.05 | $9.23 | $9.01 | $9.12 | $5.65 | 148,880 |
| 2017-02-22 | $8.69 | $9.09 | $8.69 | $9.04 | $5.60 | 233,736 |
| 2017-02-21 | $9.14 | $9.17 | $8.67 | $8.71 | $5.40 | 640,857 |
| 2017-02-17 | $9.31 | $9.31 | $9.15 | $9.20 | $5.70 | 174,748 |
| 2017-02-16 | $9.41 | $9.47 | $9.27 | $9.32 | $5.77 | 126,950 |
| 2017-02-15 | $9.46 | $9.46 | $9.31 | $9.36 | $5.80 | 134,008 |
| 2017-02-14 | $9.49 | $9.49 | $9.31 | $9.43 | $5.84 | 206,381 |
| 2017-02-13 | $9.70 | $9.70 | $9.34 | $9.46 | $5.82 | 471,523 |
| 2017-02-10 | $9.71 | $9.77 | $9.11 | $9.50 | $5.84 | 9,448 |
| 2017-02-09 | $9.81 | $9.87 | $9.66 | $9.82 | $6.04 | 226,963 |
| 2017-02-08 | $9.92 | $9.92 | $9.75 | $9.91 | $6.09 | 177,217 |
| 2017-02-07 | $9.85 | $9.92 | $9.81 | $9.91 | $6.09 | 192,189 |
| 2017-02-06 | $9.75 | $9.88 | $9.74 | $9.83 | $6.05 | 110,878 |
| 2017-02-03 | $9.70 | $9.81 | $9.65 | $9.79 | $6.02 | 170,109 |
| 2017-02-02 | $9.60 | $9.70 | $9.60 | $9.63 | $5.92 | 145,439 |
| 2017-02-01 | $9.55 | $9.68 | $9.50 | $9.60 | $5.90 | 167,923 |
| 2017-01-31 | $9.54 | $9.67 | $9.49 | $9.58 | $5.89 | 165,573 |
| 2017-01-30 | $9.60 | $9.62 | $9.50 | $9.55 | $5.87 | 154,899 |
| 2017-01-27 | $9.58 | $9.63 | $9.52 | $9.63 | $5.92 | 78,715 |
| 2017-01-26 | $9.65 | $9.65 | $9.56 | $9.63 | $5.92 | 124,782 |
| 2017-01-25 | $9.59 | $9.65 | $9.55 | $9.63 | $5.92 | 110,205 |
| 2017-01-24 | $9.49 | $9.59 | $9.45 | $9.57 | $5.89 | 154,144 |
| 2017-01-23 | $9.42 | $9.51 | $9.33 | $9.46 | $5.82 | 107,452 |
| 2017-01-20 | $9.40 | $9.50 | $9.33 | $9.50 | $5.84 | 85,635 |
| 2017-01-19 | $9.42 | $9.45 | $9.34 | $9.35 | $5.75 | 151,420 |
| 2017-01-18 | $9.53 | $9.53 | $9.36 | $9.43 | $5.80 | 140,786 |
| 2017-01-17 | $9.52 | $9.59 | $9.46 | $9.56 | $5.84 | 175,849 |
| 2017-01-13 | $9.50 | $9.57 | $9.43 | $9.47 | $5.78 | 92,667 |
| 2017-01-12 | $9.53 | $9.53 | $9.39 | $9.47 | $5.78 | 133,157 |
| 2017-01-11 | $9.41 | $9.60 | $9.38 | $9.53 | $5.82 | 121,569 |
| 2017-01-10 | $9.43 | $9.45 | $9.36 | $9.41 | $5.74 | 170,564 |
| 2017-01-09 | $9.49 | $9.65 | $9.35 | $9.37 | $5.72 | 253,023 |
| 2017-01-06 | $9.79 | $9.79 | $9.45 | $9.46 | $5.77 | 238,499 |
| 2017-01-05 | $9.88 | $9.88 | $9.64 | $9.79 | $5.98 | 167,105 |
| 2017-01-04 | $9.68 | $9.90 | $9.61 | $9.84 | $6.01 | 324,085 |
| 2017-01-03 | $9.38 | $9.67 | $9.26 | $9.61 | $5.87 | 309,930 |
| 2016-12-30 | $9.39 | $9.48 | $9.29 | $9.39 | $5.73 | 188,584 |
| 2016-12-29 | $9.17 | $9.41 | $9.17 | $9.33 | $5.70 | 162,457 |
| 2016-12-28 | $9.27 | $9.33 | $9.18 | $9.18 | $5.60 | 116,529 |
| 2016-12-27 | $9.17 | $9.40 | $9.16 | $9.30 | $5.68 | 153,117 |
| 2016-12-23 | $9.40 | $9.48 | $9.11 | $9.15 | $5.59 | 189,003 |
| 2016-12-22 | $9.37 | $9.57 | $9.32 | $9.49 | $5.79 | 160,427 |
| 2016-12-21 | $9.32 | $9.57 | $9.30 | $9.44 | $5.76 | 239,783 |
| 2016-12-20 | $9.40 | $9.62 | $9.06 | $9.40 | $5.74 | 389,133 |
| 2016-12-19 | $9.04 | $9.44 | $9.01 | $9.37 | $5.72 | 260,646 |
| 2016-12-16 | $9.10 | $9.10 | $8.84 | $9.05 | $5.52 | 1,738,935 |
| 2016-12-15 | $9.06 | $9.19 | $8.92 | $9.12 | $5.52 | 334,871 |
| 2016-12-14 | $8.75 | $9.21 | $8.75 | $9.04 | $5.48 | 372,168 |
| 2016-12-13 | $8.98 | $8.98 | $8.66 | $8.79 | $5.32 | 341,046 |
| 2016-12-12 | $8.69 | $8.97 | $8.69 | $8.97 | $5.43 | 425,252 |
| 2016-12-09 | $8.60 | $8.76 | $8.51 | $8.67 | $5.25 | 340,238 |
| 2016-12-08 | $8.43 | $8.55 | $8.38 | $8.51 | $5.15 | 139,229 |
| 2016-12-07 | $8.48 | $8.54 | $8.43 | $8.47 | $5.13 | 171,974 |
| 2016-12-06 | $8.40 | $8.50 | $8.39 | $8.46 | $5.12 | 126,560 |
| 2016-12-05 | $8.36 | $8.41 | $8.34 | $8.39 | $5.08 | 122,256 |
| 2016-12-02 | $8.40 | $8.43 | $8.31 | $8.38 | $5.08 | 102,617 |
| 2016-12-01 | $8.28 | $8.50 | $8.24 | $8.45 | $5.12 | 220,047 |
| 2016-11-30 | $8.23 | $8.29 | $8.05 | $8.27 | $5.01 | 279,671 |
| 2016-11-29 | $8.14 | $8.21 | $8.09 | $8.18 | $4.96 | 176,476 |
| 2016-11-28 | $8.24 | $8.30 | $8.07 | $8.10 | $4.91 | 174,729 |
| 2016-11-25 | $8.13 | $8.31 | $8.12 | $8.31 | $5.03 | 163,188 |
| 2016-11-23 | $8.08 | $8.13 | $8.08 | $8.12 | $4.92 | 154,054 |
| 2016-11-22 | $8.12 | $8.13 | $8.03 | $8.13 | $4.92 | 156,040 |
| 2016-11-21 | $8.13 | $8.13 | $7.95 | $8.04 | $4.87 | 235,686 |
| 2016-11-18 | $8.00 | $8.10 | $7.96 | $8.10 | $4.91 | 171,283 |
| 2016-11-17 | $7.96 | $8.04 | $7.96 | $8.04 | $4.87 | 89,865 |
| 2016-11-16 | $8.00 | $8.04 | $7.95 | $7.99 | $4.84 | 111,411 |
| 2016-11-15 | $7.97 | $8.09 | $7.97 | $8.00 | $4.85 | 94,350 |
| 2016-11-14 | $8.10 | $8.15 | $8.05 | $8.12 | $4.88 | 271,574 |
| 2016-11-11 | $7.97 | $8.02 | $7.95 | $8.02 | $4.82 | 164,037 |
| 2016-11-10 | $7.88 | $7.94 | $7.86 | $7.93 | $4.76 | 137,620 |
| 2016-11-09 | $7.75 | $7.92 | $7.70 | $7.86 | $4.72 | 201,508 |
| 2016-11-08 | $7.85 | $7.85 | $7.77 | $7.81 | $4.69 | 72,268 |
| 2016-11-07 | $7.96 | $7.96 | $7.78 | $7.82 | $4.70 | 124,323 |
| 2016-11-04 | $7.39 | $7.77 | $7.37 | $7.74 | $4.65 | 163,584 |
| 2016-11-03 | $7.47 | $7.48 | $7.33 | $7.37 | $4.43 | 160,695 |
| 2016-11-02 | $7.55 | $7.61 | $7.42 | $7.49 | $4.50 | 156,820 |
| 2016-11-01 | $7.75 | $7.80 | $7.50 | $7.55 | $4.53 | 380,476 |
| 2016-10-31 | $7.90 | $7.94 | $7.77 | $7.78 | $4.67 | 183,286 |
| 2016-10-28 | $7.92 | $7.92 | $7.81 | $7.87 | $4.73 | 94,943 |
| 2016-10-27 | $7.90 | $7.95 | $7.89 | $7.89 | $4.74 | 234,213 |
| 2016-10-26 | $7.90 | $7.93 | $7.75 | $7.86 | $4.72 | 822,683 |
| 2016-10-25 | $8.35 | $8.35 | $8.18 | $8.19 | $4.92 | 81,334 |
| 2016-10-24 | $8.29 | $8.37 | $8.24 | $8.33 | $5.00 | 48,421 |
| 2016-10-21 | $8.20 | $8.37 | $8.20 | $8.31 | $4.99 | 39,740 |
| 2016-10-20 | $8.36 | $8.43 | $8.16 | $8.18 | $4.91 | 108,403 |
| 2016-10-19 | $8.55 | $8.55 | $8.40 | $8.42 | $5.06 | 119,863 |
| 2016-10-18 | $8.40 | $8.65 | $8.39 | $8.60 | $5.12 | 184,654 |
| 2016-10-17 | $8.41 | $8.42 | $8.32 | $8.33 | $4.96 | 123,122 |
| 2016-10-14 | $8.34 | $8.45 | $8.33 | $8.42 | $5.01 | 107,311 |
| 2016-10-13 | $8.16 | $8.33 | $8.16 | $8.32 | $4.95 | 99,853 |
| 2016-10-12 | $8.10 | $8.25 | $8.10 | $8.23 | $4.90 | 59,981 |
| 2016-10-11 | $8.17 | $8.22 | $8.12 | $8.14 | $4.85 | 84,585 |
| 2016-10-10 | $8.19 | $8.25 | $8.15 | $8.19 | $4.88 | 76,788 |
| 2016-10-07 | $8.26 | $8.26 | $8.17 | $8.18 | $4.87 | 55,148 |
| 2016-10-06 | $8.17 | $8.26 | $8.17 | $8.22 | $4.90 | 45,792 |
| 2016-10-05 | $8.23 | $8.26 | $8.18 | $8.18 | $4.87 | 75,476 |
| 2016-10-04 | $8.15 | $8.21 | $8.15 | $8.21 | $4.89 | 51,784 |
| 2016-10-03 | $8.07 | $8.17 | $8.02 | $8.11 | $4.83 | 82,033 |
| 2016-09-30 | $8.09 | $8.22 | $8.05 | $8.13 | $4.84 | 92,599 |
| 2016-09-29 | $8.01 | $8.08 | $8.01 | $8.06 | $4.80 | 30,093 |
| 2016-09-28 | $8.01 | $8.08 | $7.98 | $8.05 | $4.79 | 97,843 |
| 2016-09-27 | $7.94 | $8.15 | $7.94 | $8.02 | $4.78 | 105,433 |
| 2016-09-26 | $7.98 | $8.03 | $7.93 | $7.93 | $4.72 | 53,010 |
| 2016-09-23 | $7.87 | $8.08 | $7.87 | $7.93 | $4.72 | 99,861 |
| 2016-09-22 | $8.20 | $8.22 | $7.96 | $8.00 | $4.76 | 197,132 |
| 2016-09-21 | $8.20 | $8.22 | $8.15 | $8.22 | $4.90 | 46,821 |
| 2016-09-20 | $8.21 | $8.23 | $8.16 | $8.19 | $4.88 | 86,297 |
| 2016-09-19 | $8.11 | $8.31 | $8.11 | $8.23 | $4.90 | 96,293 |
| 2016-09-16 | $8.12 | $8.16 | $8.06 | $8.14 | $4.81 | 97,029 |
| 2016-09-15 | $8.14 | $8.19 | $8.06 | $8.10 | $4.78 | 80,262 |
| 2016-09-14 | $8.12 | $8.26 | $8.07 | $8.18 | $4.83 | 124,095 |
| 2016-09-13 | $8.02 | $8.13 | $7.88 | $8.07 | $4.77 | 227,536 |
| 2016-09-12 | $8.37 | $8.41 | $8.00 | $8.03 | $4.74 | 405,296 |
| 2016-09-09 | $8.63 | $8.64 | $8.37 | $8.46 | $5.00 | 173,270 |
| 2016-09-08 | $8.66 | $8.69 | $8.60 | $8.64 | $5.10 | 109,329 |
| 2016-09-07 | $8.66 | $8.71 | $8.60 | $8.71 | $5.14 | 119,905 |
| 2016-09-06 | $8.60 | $8.67 | $8.60 | $8.64 | $5.10 | 111,015 |
| 2016-09-02 | $8.65 | $8.65 | $8.57 | $8.65 | $5.11 | 82,161 |
| 2016-09-01 | $8.70 | $8.75 | $8.57 | $8.63 | $5.10 | 106,473 |
| 2016-08-31 | $8.67 | $8.70 | $8.56 | $8.69 | $5.13 | 71,040 |
| 2016-08-30 | $8.58 | $8.69 | $8.56 | $8.63 | $5.10 | 143,244 |
| 2016-08-29 | $8.52 | $8.58 | $8.52 | $8.55 | $5.05 | 124,546 |
| 2016-08-26 | $8.47 | $8.58 | $8.47 | $8.52 | $5.03 | 129,798 |
| 2016-08-25 | $8.52 | $8.53 | $8.41 | $8.43 | $4.98 | 135,060 |
| 2016-08-24 | $8.53 | $8.55 | $8.50 | $8.52 | $5.03 | 72,565 |
| 2016-08-23 | $8.52 | $8.54 | $8.50 | $8.53 | $5.04 | 73,060 |
| 2016-08-22 | $8.51 | $8.55 | $8.49 | $8.53 | $5.04 | 93,208 |
| 2016-08-19 | $8.49 | $8.53 | $8.45 | $8.52 | $5.03 | 95,656 |
| 2016-08-18 | $8.47 | $8.50 | $8.40 | $8.50 | $5.02 | 68,942 |
| 2016-08-17 | $8.55 | $8.55 | $8.30 | $8.50 | $4.98 | 182,701 |
| 2016-08-16 | $8.49 | $8.55 | $8.47 | $8.55 | $5.01 | 169,951 |
| 2016-08-15 | $8.39 | $8.50 | $8.36 | $8.49 | $4.97 | 416,749 |
| 2016-08-12 | $8.40 | $8.41 | $8.35 | $8.37 | $4.90 | 98,588 |
| 2016-08-11 | $8.40 | $8.41 | $8.33 | $8.41 | $4.93 | 77,442 |
| 2016-08-10 | $8.36 | $8.41 | $8.22 | $8.38 | $4.91 | 129,920 |
| 2016-08-09 | $8.31 | $8.38 | $8.29 | $8.33 | $4.88 | 145,183 |
| 2016-08-08 | $8.30 | $8.40 | $8.25 | $8.34 | $4.88 | 166,927 |
| 2016-08-05 | $8.09 | $8.30 | $8.09 | $8.27 | $4.84 | 97,177 |
| 2016-08-04 | $8.07 | $8.10 | $8.00 | $8.09 | $4.74 | 92,226 |
| 2016-08-03 | $7.94 | $8.07 | $7.88 | $8.07 | $4.73 | 95,436 |
| 2016-08-02 | $8.00 | $8.03 | $7.87 | $7.91 | $4.63 | 154,287 |
| 2016-08-01 | $8.00 | $8.03 | $7.85 | $7.98 | $4.67 | 122,835 |
| 2016-07-29 | $8.00 | $8.02 | $7.92 | $7.99 | $4.68 | 76,768 |
| 2016-07-28 | $7.96 | $8.02 | $7.96 | $8.00 | $4.69 | 65,919 |
| 2016-07-27 | $7.99 | $8.02 | $7.90 | $7.96 | $4.66 | 94,278 |
| 2016-07-26 | $7.99 | $8.01 | $7.91 | $7.95 | $4.66 | 97,783 |
| 2016-07-25 | $7.98 | $7.99 | $7.92 | $7.98 | $4.67 | 95,074 |
| 2016-07-22 | $7.85 | $7.94 | $7.85 | $7.94 | $4.65 | 42,524 |
| 2016-07-21 | $7.96 | $7.97 | $7.80 | $7.86 | $4.60 | 95,842 |
| 2016-07-20 | $7.99 | $8.02 | $7.89 | $7.98 | $4.67 | 91,126 |
| 2016-07-19 | $7.97 | $7.99 | $7.92 | $7.98 | $4.63 | 114,937 |
| 2016-07-18 | $7.86 | $8.03 | $7.83 | $7.95 | $4.62 | 193,009 |
| 2016-07-15 | $7.87 | $7.87 | $7.79 | $7.79 | $4.52 | 71,959 |
| 2016-07-14 | $7.94 | $7.94 | $7.82 | $7.84 | $4.55 | 135,688 |
| 2016-07-13 | $7.85 | $7.87 | $7.75 | $7.82 | $4.54 | 179,374 |
| 2016-07-12 | $7.84 | $7.88 | $7.75 | $7.80 | $4.53 | 100,628 |
| 2016-07-11 | $7.75 | $7.81 | $7.66 | $7.79 | $4.52 | 150,444 |
| 2016-07-08 | $7.70 | $7.73 | $7.50 | $7.66 | $4.45 | 276,405 |
| 2016-07-07 | $7.50 | $7.70 | $7.46 | $7.68 | $4.46 | 255,978 |
| 2016-07-06 | $7.39 | $7.44 | $7.33 | $7.41 | $4.30 | 107,484 |
| 2016-07-05 | $7.40 | $7.40 | $7.29 | $7.37 | $4.28 | 108,323 |
| 2016-07-01 | $7.26 | $7.40 | $7.24 | $7.40 | $4.30 | 101,319 |
| 2016-06-30 | $7.28 | $7.28 | $7.20 | $7.24 | $4.20 | 91,698 |
| 2016-06-29 | $7.28 | $7.28 | $7.15 | $7.24 | $4.20 | 44,175 |
| 2016-06-28 | $7.08 | $7.23 | $7.05 | $7.21 | $4.19 | 75,097 |
| 2016-06-27 | $7.14 | $7.21 | $6.96 | $7.04 | $4.09 | 120,019 |
| 2016-06-24 | $6.98 | $7.23 | $6.91 | $7.16 | $4.16 | 86,867 |
| 2016-06-23 | $7.20 | $7.25 | $7.11 | $7.24 | $4.20 | 74,795 |
| 2016-06-22 | $7.08 | $7.19 | $7.07 | $7.17 | $4.16 | 47,311 |
| 2016-06-21 | $7.11 | $7.14 | $7.03 | $7.07 | $4.10 | 62,446 |
| 2016-06-20 | $7.12 | $7.18 | $7.07 | $7.14 | $4.15 | 83,408 |
| 2016-06-17 | $6.96 | $7.14 | $6.96 | $7.11 | $4.13 | 61,444 |
| 2016-06-16 | $7.08 | $7.13 | $6.95 | $7.01 | $4.07 | 67,077 |
| 2016-06-15 | $7.07 | $7.20 | $6.94 | $7.15 | $4.15 | 109,820 |
| 2016-06-14 | $7.23 | $7.28 | $6.96 | $7.10 | $4.08 | 151,186 |
| 2016-06-13 | $7.25 | $7.26 | $7.08 | $7.24 | $4.16 | 101,620 |
| 2016-06-10 | $7.28 | $7.29 | $7.15 | $7.26 | $4.17 | 90,340 |
| 2016-06-09 | $7.28 | $7.31 | $7.21 | $7.30 | $4.20 | 96,932 |
| 2016-06-08 | $7.31 | $7.31 | $7.20 | $7.26 | $4.17 | 82,436 |
| 2016-06-07 | $7.28 | $7.35 | $7.16 | $7.32 | $4.21 | 127,439 |
| 2016-06-06 | $7.24 | $7.37 | $7.20 | $7.29 | $4.19 | 98,915 |
| 2016-06-03 | $7.37 | $7.38 | $7.16 | $7.24 | $4.16 | 97,463 |
| 2016-06-02 | $7.34 | $7.48 | $7.25 | $7.38 | $4.24 | 74,095 |
| 2016-06-01 | $7.24 | $7.38 | $7.23 | $7.35 | $4.23 | 57,199 |
| 2016-05-31 | $7.19 | $7.38 | $7.15 | $7.25 | $4.17 | 86,620 |
| 2016-05-27 | $7.18 | $7.24 | $7.17 | $7.19 | $4.13 | 32,608 |
| 2016-05-26 | $7.24 | $7.28 | $7.12 | $7.16 | $4.12 | 25,695 |
| 2016-05-25 | $7.30 | $7.32 | $7.20 | $7.25 | $4.17 | 49,433 |
| 2016-05-24 | $7.36 | $7.37 | $7.27 | $7.28 | $4.19 | 58,636 |
| 2016-05-23 | $7.02 | $7.35 | $7.02 | $7.29 | $4.19 | 95,194 |
| 2016-05-20 | $7.00 | $7.05 | $6.94 | $7.02 | $4.04 | 76,890 |
| 2016-05-19 | $7.01 | $7.06 | $6.80 | $7.04 | $4.05 | 112,206 |
| 2016-05-18 | $6.99 | $7.14 | $6.99 | $7.07 | $4.07 | 58,494 |
| 2016-05-17 | $7.11 | $7.11 | $6.98 | $7.00 | $4.02 | 80,227 |
| 2016-05-16 | $7.00 | $7.35 | $6.99 | $7.15 | $4.07 | 147,533 |
| 2016-05-13 | $7.01 | $7.07 | $6.96 | $7.03 | $4.00 | 113,292 |
| 2016-05-12 | $7.06 | $7.10 | $6.96 | $7.03 | $4.00 | 95,382 |
| 2016-05-11 | $7.07 | $7.14 | $7.02 | $7.06 | $4.02 | 60,837 |
| 2016-05-10 | $6.90 | $7.25 | $6.90 | $7.10 | $4.04 | 167,102 |
| 2016-05-09 | $7.15 | $7.25 | $6.84 | $6.90 | $3.93 | 171,516 |
| 2016-05-06 | $7.23 | $7.35 | $7.07 | $7.13 | $4.06 | 149,763 |
| 2016-05-05 | $7.36 | $7.48 | $7.23 | $7.25 | $4.13 | 116,886 |
| 2016-05-04 | $7.47 | $7.50 | $7.40 | $7.44 | $4.24 | 61,285 |
| 2016-05-03 | $7.54 | $7.59 | $7.42 | $7.48 | $4.26 | 88,195 |
| 2016-05-02 | $7.65 | $7.65 | $7.54 | $7.56 | $4.30 | 72,746 |
| 2016-04-29 | $7.60 | $7.66 | $7.51 | $7.64 | $4.35 | 64,912 |
| 2016-04-28 | $7.64 | $7.64 | $7.55 | $7.60 | $4.33 | 61,397 |
| 2016-04-27 | $7.60 | $7.65 | $7.52 | $7.64 | $4.35 | 84,309 |
| 2016-04-26 | $7.43 | $7.66 | $7.41 | $7.60 | $4.33 | 67,366 |
| 2016-04-25 | $7.46 | $7.50 | $7.40 | $7.43 | $4.23 | 74,257 |
| 2016-04-22 | $7.49 | $7.52 | $7.40 | $7.42 | $4.22 | 40,664 |
| 2016-04-21 | $7.48 | $7.62 | $7.45 | $7.49 | $4.26 | 83,313 |
| 2016-04-20 | $7.65 | $7.65 | $7.38 | $7.50 | $4.27 | 139,405 |
| 2016-04-19 | $7.57 | $7.67 | $7.50 | $7.66 | $4.32 | 82,329 |
| 2016-04-18 | $7.47 | $7.61 | $7.45 | $7.58 | $4.28 | 122,157 |
| 2016-04-15 | $7.40 | $7.48 | $7.37 | $7.44 | $4.20 | 52,702 |
| 2016-04-14 | $7.42 | $7.49 | $7.40 | $7.42 | $4.19 | 52,305 |
| 2016-04-13 | $7.30 | $7.48 | $7.30 | $7.45 | $4.20 | 147,291 |
| 2016-04-12 | $7.23 | $7.30 | $7.21 | $7.27 | $4.10 | 40,484 |
| 2016-04-11 | $7.26 | $7.34 | $7.20 | $7.24 | $4.08 | 50,865 |
| 2016-04-08 | $7.31 | $7.35 | $7.20 | $7.27 | $4.10 | 58,363 |
| 2016-04-07 | $7.30 | $7.36 | $7.20 | $7.25 | $4.09 | 127,759 |
| 2016-04-06 | $7.33 | $7.40 | $7.30 | $7.36 | $4.15 | 51,823 |
| 2016-04-05 | $7.26 | $7.40 | $7.26 | $7.30 | $4.12 | 43,308 |
| 2016-04-04 | $7.45 | $7.45 | $7.26 | $7.31 | $4.12 | 131,782 |
| 2016-04-01 | $7.36 | $7.49 | $7.30 | $7.49 | $4.22 | 50,145 |
| 2016-03-31 | $7.45 | $7.47 | $7.26 | $7.45 | $4.20 | 176,636 |
| 2016-03-30 | $7.28 | $7.48 | $7.28 | $7.42 | $4.19 | 79,448 |
| 2016-03-29 | $7.25 | $7.40 | $7.25 | $7.37 | $4.16 | 68,790 |
| 2016-03-28 | $7.25 | $7.45 | $7.24 | $7.41 | $4.18 | 79,528 |
| 2016-03-24 | $7.40 | $7.40 | $7.17 | $7.30 | $4.12 | 51,925 |
| 2016-03-23 | $7.35 | $7.53 | $7.35 | $7.37 | $4.16 | 69,115 |
| 2016-03-22 | $7.29 | $7.45 | $7.21 | $7.39 | $4.17 | 80,486 |
| 2016-03-21 | $7.28 | $7.31 | $7.17 | $7.29 | $4.11 | 59,384 |
| 2016-03-18 | $7.29 | $7.33 | $7.17 | $7.28 | $4.11 | 99,672 |
| 2016-03-17 | $7.36 | $7.57 | $7.16 | $7.21 | $4.07 | 196,694 |
| 2016-03-16 | $7.51 | $7.59 | $7.51 | $7.56 | $4.22 | 69,114 |
| 2016-03-15 | $7.45 | $7.58 | $7.38 | $7.56 | $4.22 | 101,215 |
| 2016-03-14 | $7.32 | $7.49 | $7.25 | $7.47 | $4.17 | 225,273 |
| 2016-03-11 | $7.16 | $7.35 | $7.16 | $7.33 | $4.09 | 74,361 |
| 2016-03-10 | $7.18 | $7.30 | $7.01 | $7.11 | $3.97 | 95,151 |
| 2016-03-09 | $7.04 | $7.38 | $7.03 | $7.32 | $4.09 | 145,603 |
| 2016-03-08 | $7.16 | $7.18 | $7.00 | $7.02 | $3.92 | 125,649 |
| 2016-03-07 | $7.10 | $7.34 | $7.03 | $7.09 | $3.96 | 219,189 |
| 2016-03-04 | $6.97 | $7.25 | $6.94 | $7.00 | $3.91 | 185,852 |
| 2016-03-03 | $6.69 | $7.06 | $6.65 | $6.91 | $3.86 | 164,119 |
| 2016-03-02 | $6.67 | $6.79 | $6.63 | $6.75 | $3.77 | 102,301 |
| 2016-03-01 | $6.89 | $6.93 | $6.68 | $6.71 | $3.75 | 127,605 |
| 2016-02-29 | $6.62 | $6.94 | $6.59 | $6.82 | $3.81 | 195,488 |
| 2016-02-26 | $6.41 | $6.59 | $6.35 | $6.55 | $3.66 | 109,100 |
| 2016-02-25 | $6.36 | $6.42 | $6.23 | $6.42 | $3.59 | 76,688 |
| 2016-02-24 | $6.12 | $6.46 | $6.12 | $6.37 | $3.56 | 114,401 |
| 2016-02-23 | $6.11 | $6.24 | $6.11 | $6.15 | $3.44 | 77,982 |
| 2016-02-22 | $6.15 | $6.27 | $6.10 | $6.17 | $3.45 | 114,296 |
| 2016-02-19 | $6.09 | $6.18 | $6.03 | $6.18 | $3.45 | 54,458 |
| 2016-02-18 | $6.18 | $6.29 | $6.10 | $6.18 | $3.45 | 81,291 |
| 2016-02-17 | $6.38 | $6.38 | $6.08 | $6.18 | $3.45 | 128,484 |
| 2016-02-16 | $5.99 | $6.32 | $5.94 | $6.32 | $3.53 | 151,111 |
| 2016-02-12 | $5.65 | $6.00 | $5.63 | $5.99 | $3.31 | 123,210 |
| 2016-02-11 | $5.84 | $5.91 | $5.63 | $5.73 | $3.17 | 196,608 |
| 2016-02-10 | $5.65 | $5.94 | $5.60 | $5.92 | $3.27 | 152,287 |
| 2016-02-09 | $5.99 | $6.00 | $5.58 | $5.71 | $3.15 | 233,977 |
| 2016-02-08 | $6.00 | $6.25 | $5.63 | $6.20 | $3.43 | 328,904 |
| 2016-02-05 | $6.13 | $6.20 | $6.05 | $6.06 | $3.35 | 65,335 |
| 2016-02-04 | $6.13 | $6.28 | $6.11 | $6.16 | $3.40 | 80,222 |
| 2016-02-03 | $6.08 | $6.28 | $5.98 | $6.24 | $3.45 | 134,341 |
| 2016-02-02 | $6.33 | $6.36 | $5.95 | $5.99 | $3.31 | 205,768 |
| 2016-02-01 | $6.02 | $6.37 | $5.95 | $6.33 | $3.50 | 193,730 |
| 2016-01-29 | $6.37 | $6.37 | $6.02 | $6.05 | $3.34 | 232,107 |
| 2016-01-28 | $6.31 | $6.49 | $6.24 | $6.32 | $3.49 | 130,510 |
| 2016-01-27 | $5.98 | $6.28 | $5.98 | $6.22 | $3.44 | 116,598 |
| 2016-01-26 | $5.79 | $6.13 | $5.77 | $6.07 | $3.35 | 209,336 |
| 2016-01-25 | $6.07 | $6.08 | $5.72 | $5.81 | $3.21 | 185,242 |
| 2016-01-22 | $5.75 | $6.15 | $5.71 | $6.07 | $3.35 | 327,417 |
| 2016-01-21 | $5.11 | $6.28 | $5.11 | $5.77 | $3.19 | 658,252 |
| 2016-01-20 | $4.96 | $5.03 | $4.74 | $4.97 | $2.75 | 336,017 |
| 2016-01-19 | $4.87 | $5.22 | $4.87 | $5.02 | $2.73 | 434,250 |
| 2016-01-15 | $5.10 | $5.25 | $4.71 | $4.87 | $2.65 | 505,210 |
| 2016-01-14 | $6.09 | $6.10 | $4.81 | $5.33 | $2.90 | 1,021,245 |
| 2016-01-13 | $6.29 | $6.44 | $6.15 | $6.19 | $3.37 | 315,512 |
| 2016-01-12 | $6.94 | $6.98 | $6.21 | $6.45 | $3.51 | 450,247 |
| 2016-01-11 | $7.07 | $7.07 | $6.91 | $6.92 | $3.77 | 179,869 |
| 2016-01-08 | $7.05 | $7.14 | $7.00 | $7.07 | $3.85 | 123,774 |
| 2016-01-07 | $7.06 | $7.12 | $6.95 | $7.03 | $3.83 | 169,970 |
| 2016-01-06 | $7.19 | $7.26 | $7.15 | $7.22 | $3.93 | 109,527 |
| 2016-01-05 | $7.40 | $7.46 | $7.21 | $7.31 | $3.98 | 72,432 |
| 2016-01-04 | $7.20 | $7.39 | $7.17 | $7.38 | $4.02 | 126,531 |
| 2015-12-31 | $7.14 | $7.38 | $7.10 | $7.31 | $3.98 | 163,356 |
| 2015-12-30 | $7.08 | $7.15 | $7.00 | $7.13 | $3.88 | 127,868 |
| 2015-12-29 | $7.15 | $7.23 | $7.00 | $7.14 | $3.89 | 188,136 |
| 2015-12-28 | $7.37 | $7.42 | $7.10 | $7.10 | $3.87 | 184,978 |
| 2015-12-24 | $7.31 | $7.42 | $7.30 | $7.38 | $4.02 | 40,349 |
| 2015-12-23 | $7.11 | $7.35 | $7.06 | $7.30 | $3.98 | 113,165 |
| 2015-12-22 | $7.19 | $7.29 | $7.09 | $7.15 | $3.90 | 117,333 |
| 2015-12-21 | $7.15 | $7.40 | $7.13 | $7.23 | $3.94 | 145,126 |
| 2015-12-18 | $7.22 | $7.30 | $7.10 | $7.17 | $3.91 | 132,639 |
| 2015-12-17 | $7.35 | $7.47 | $7.19 | $7.24 | $3.94 | 172,079 |
| 2015-12-16 | $7.07 | $7.40 | $6.98 | $7.35 | $4.00 | 190,276 |
| 2015-12-15 | $7.00 | $7.17 | $6.39 | $7.01 | $3.78 | 816,976 |
| 2015-12-14 | $7.62 | $7.65 | $6.76 | $6.97 | $3.76 | 543,470 |
| 2015-12-11 | $8.00 | $8.05 | $7.42 | $7.62 | $4.11 | 436,264 |
| 2015-12-10 | $8.23 | $8.23 | $7.90 | $8.08 | $4.36 | 260,958 |
| 2015-12-09 | $8.21 | $8.34 | $8.11 | $8.21 | $4.43 | 136,968 |
| 2015-12-08 | $8.32 | $8.32 | $8.11 | $8.27 | $4.46 | 98,632 |
| 2015-12-07 | $8.46 | $8.51 | $8.17 | $8.35 | $4.51 | 269,417 |
| 2015-12-04 | $8.55 | $8.64 | $8.40 | $8.51 | $4.59 | 218,249 |
| 2015-12-03 | $8.80 | $8.82 | $8.55 | $8.56 | $4.62 | 155,403 |
| 2015-12-02 | $8.82 | $8.84 | $8.74 | $8.82 | $4.76 | 86,330 |
| 2015-12-01 | $8.76 | $8.89 | $8.72 | $8.86 | $4.78 | 266,299 |
| 2015-11-30 | $8.78 | $8.81 | $8.69 | $8.75 | $4.72 | 192,531 |
| 2015-11-27 | $8.79 | $8.79 | $8.65 | $8.79 | $4.74 | 78,283 |
| 2015-11-25 | $8.78 | $8.79 | $8.69 | $8.77 | $4.73 | 85,328 |
| 2015-11-24 | $8.70 | $8.79 | $8.67 | $8.77 | $4.73 | 167,575 |
| 2015-11-23 | $8.70 | $8.72 | $8.63 | $8.68 | $4.68 | 150,791 |
| 2015-11-20 | $8.69 | $8.75 | $8.65 | $8.68 | $4.68 | 99,901 |
| 2015-11-19 | $8.73 | $8.74 | $8.64 | $8.71 | $4.70 | 93,509 |
| 2015-11-18 | $8.62 | $8.73 | $8.60 | $8.72 | $4.71 | 150,771 |
| 2015-11-17 | $8.67 | $8.68 | $8.59 | $8.63 | $4.66 | 69,083 |
| 2015-11-16 | $8.60 | $8.68 | $8.56 | $8.66 | $4.67 | 62,057 |
| 2015-11-13 | $8.68 | $8.72 | $8.58 | $8.64 | $4.66 | 86,629 |
| 2015-11-12 | $8.65 | $8.72 | $8.60 | $8.72 | $4.67 | 95,141 |
| 2015-11-11 | $8.71 | $8.75 | $8.65 | $8.68 | $4.65 | 94,189 |
| 2015-11-10 | $8.72 | $8.75 | $8.60 | $8.69 | $4.65 | 112,295 |
| 2015-11-09 | $8.75 | $8.75 | $8.66 | $8.72 | $4.67 | 135,320 |
| 2015-11-06 | $8.68 | $8.75 | $8.66 | $8.73 | $4.67 | 103,348 |
| 2015-11-05 | $8.75 | $8.79 | $8.68 | $8.71 | $4.66 | 131,746 |
| 2015-11-04 | $8.72 | $8.78 | $8.71 | $8.75 | $4.68 | 120,559 |
| 2015-11-03 | $8.73 | $8.76 | $8.69 | $8.73 | $4.67 | 183,440 |
| 2015-11-02 | $8.73 | $8.73 | $8.63 | $8.73 | $4.67 | 236,851 |
| 2015-10-30 | $8.57 | $8.73 | $8.51 | $8.66 | $4.64 | 327,905 |
| 2015-10-29 | $8.43 | $8.59 | $8.43 | $8.55 | $4.58 | 171,505 |
| 2015-10-28 | $8.52 | $8.52 | $8.43 | $8.48 | $4.54 | 209,802 |
| 2015-10-27 | $8.43 | $8.53 | $8.30 | $8.49 | $4.54 | 592,193 |
| 2015-10-26 | $8.85 | $8.91 | $8.78 | $8.88 | $4.75 | 79,032 |
| 2015-10-23 | $9.04 | $9.04 | $8.83 | $8.85 | $4.74 | 93,814 |
| 2015-10-22 | $8.95 | $9.04 | $8.95 | $9.01 | $4.82 | 56,757 |
| 2015-10-21 | $9.00 | $9.05 | $8.96 | $9.01 | $4.79 | 61,921 |
| 2015-10-20 | $9.00 | $9.04 | $8.86 | $8.97 | $4.76 | 58,533 |
| 2015-10-19 | $9.05 | $9.09 | $8.85 | $9.02 | $4.79 | 88,191 |
| 2015-10-16 | $8.95 | $9.05 | $8.95 | $9.03 | $4.80 | 121,994 |
| 2015-10-15 | $8.82 | $9.00 | $8.82 | $8.98 | $4.77 | 81,963 |
| 2015-10-14 | $8.88 | $8.94 | $8.82 | $8.83 | $4.69 | 43,210 |
| 2015-10-13 | $8.92 | $8.94 | $8.80 | $8.88 | $4.72 | 43,447 |
| 2015-10-12 | $8.84 | $8.95 | $8.81 | $8.95 | $4.75 | 70,529 |
| 2015-10-09 | $8.95 | $9.00 | $8.75 | $8.76 | $4.65 | 93,444 |
| 2015-10-08 | $8.84 | $9.00 | $8.82 | $8.95 | $4.75 | 67,458 |
| 2015-10-07 | $8.86 | $8.93 | $8.77 | $8.85 | $4.70 | 113,736 |
| 2015-10-06 | $8.72 | $8.92 | $8.64 | $8.85 | $4.70 | 95,763 |
| 2015-10-05 | $8.72 | $8.90 | $8.55 | $8.70 | $4.62 | 166,162 |
| 2015-10-02 | $8.39 | $8.90 | $8.36 | $8.69 | $4.62 | 99,358 |
| 2015-10-01 | $8.13 | $8.53 | $8.13 | $8.42 | $4.47 | 127,284 |
| 2015-09-30 | $8.21 | $8.41 | $8.09 | $8.13 | $4.32 | 242,731 |
| 2015-09-29 | $8.46 | $8.55 | $8.14 | $8.19 | $4.35 | 301,124 |
| 2015-09-28 | $8.94 | $9.03 | $8.43 | $8.47 | $4.50 | 307,734 |
| 2015-09-25 | $9.06 | $9.13 | $8.97 | $8.98 | $4.77 | 120,331 |
| 2015-09-24 | $8.96 | $9.09 | $8.91 | $9.06 | $4.81 | 63,303 |
| 2015-09-23 | $8.95 | $9.08 | $8.92 | $9.01 | $4.79 | 74,062 |
| 2015-09-22 | $8.92 | $9.00 | $8.90 | $8.95 | $4.75 | 62,124 |
| 2015-09-21 | $8.99 | $9.00 | $8.92 | $8.97 | $4.76 | 70,595 |
| 2015-09-18 | $8.78 | $8.94 | $8.78 | $8.91 | $4.73 | 66,212 |
| 2015-09-17 | $8.89 | $8.95 | $8.80 | $8.80 | $4.67 | 131,833 |
| 2015-09-16 | $9.03 | $9.03 | $8.92 | $8.98 | $4.73 | 93,080 |
| 2015-09-15 | $8.97 | $9.05 | $8.95 | $9.03 | $4.76 | 100,985 |
| 2015-09-14 | $8.96 | $9.07 | $8.91 | $8.96 | $4.72 | 127,507 |
| 2015-09-11 | $8.92 | $8.98 | $8.81 | $8.92 | $4.70 | 164,948 |
| 2015-09-10 | $9.10 | $9.10 | $8.70 | $8.78 | $4.63 | 202,866 |
| 2015-09-09 | $9.00 | $9.25 | $8.91 | $9.05 | $4.77 | 548,591 |
| 2015-09-08 | $8.81 | $9.00 | $8.78 | $8.91 | $4.70 | 183,541 |
| 2015-09-04 | $8.71 | $8.75 | $8.66 | $8.71 | $4.59 | 84,283 |
Gladstone Capital Corp (GLAD) News Headlines
.jpg)
Indian shares set to open lower as hot US inflation spurs rate worries
None
reuters.com Feb. 14, 2024Recent Gladstone Capital Corp (GLAD) News
Similar Companies to Gladstone Capital Corp (GLAD) 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 |