Clough Global Opportunities Fund. (GLO) Exchange: NYSE MKT
Data as of Aug. 22, 2025
$5.49 ($0.08) 1.39%
Clough Global Opportunities Fund. - Daily Information
Click for more stock information on Clough Global Opportunities Fund..| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.42 |
| Previous Close | $5.49 |
| High | $5.49 |
| Low | $5.42 |
| Adjusted Open | $5.42 |
| Previous Adjusted Close | $5.49 |
| Adjusted High | $5.49 |
| Adjusted Low | $5.42 |
Invest in Clough Global Opportunities Fund. (GLO)
Historical Stock Data for Clough Global Opportunities Fund. (GLO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $5.42 | $5.49 | $5.42 | $5.49 | $5.49 | 106,333 |
| 2025-08-21 | $5.40 | $5.45 | $5.40 | $5.41 | $5.41 | 99,291 |
| 2025-08-20 | $5.43 | $5.45 | $5.41 | $5.42 | $5.42 | 116,080 |
| 2025-08-19 | $5.47 | $5.49 | $5.44 | $5.45 | $5.45 | 159,208 |
| 2025-08-18 | $5.48 | $5.50 | $5.47 | $5.48 | $5.48 | 70,846 |
| 2025-08-15 | $5.54 | $5.56 | $5.53 | $5.56 | $5.51 | 165,323 |
| 2025-08-14 | $5.52 | $5.55 | $5.50 | $5.53 | $5.48 | 145,945 |
| 2025-08-13 | $5.57 | $5.58 | $5.52 | $5.53 | $5.48 | 162,451 |
| 2025-08-12 | $5.50 | $5.55 | $5.47 | $5.53 | $5.48 | 173,836 |
| 2025-08-11 | $5.49 | $5.52 | $5.48 | $5.48 | $5.43 | 145,049 |
| 2025-08-08 | $5.46 | $5.51 | $5.46 | $5.50 | $5.45 | 122,737 |
| 2025-08-07 | $5.49 | $5.50 | $5.39 | $5.48 | $5.43 | 168,236 |
| 2025-08-06 | $5.41 | $5.50 | $5.41 | $5.49 | $5.44 | 131,858 |
| 2025-08-05 | $5.43 | $5.44 | $5.41 | $5.41 | $5.36 | 95,320 |
| 2025-08-04 | $5.38 | $5.44 | $5.38 | $5.42 | $5.37 | 97,958 |
| 2025-08-01 | $5.39 | $5.40 | $5.37 | $5.37 | $5.32 | 126,788 |
| 2025-07-31 | $5.45 | $5.45 | $5.40 | $5.42 | $5.37 | 119,690 |
| 2025-07-30 | $5.39 | $5.44 | $5.39 | $5.40 | $5.35 | 73,701 |
| 2025-07-29 | $5.44 | $5.45 | $5.40 | $5.40 | $5.35 | 55,912 |
| 2025-07-28 | $5.45 | $5.45 | $5.42 | $5.45 | $5.40 | 92,632 |
| 2025-07-25 | $5.42 | $5.43 | $5.41 | $5.43 | $5.38 | 62,986 |
| 2025-07-24 | $5.45 | $5.45 | $5.41 | $5.41 | $5.36 | 57,002 |
| 2025-07-23 | $5.40 | $5.46 | $5.40 | $5.44 | $5.39 | 108,533 |
| 2025-07-22 | $5.42 | $5.43 | $5.39 | $5.41 | $5.36 | 74,718 |
| 2025-07-21 | $5.35 | $5.43 | $5.35 | $5.39 | $5.34 | 165,570 |
| 2025-07-18 | $5.42 | $5.43 | $5.33 | $5.36 | $5.31 | 1,211,223 |
| 2025-07-17 | $5.44 | $5.46 | $5.42 | $5.45 | $5.35 | 166,752 |
| 2025-07-16 | $5.43 | $5.46 | $5.40 | $5.43 | $5.33 | 141,810 |
| 2025-07-15 | $5.44 | $5.47 | $5.43 | $5.44 | $5.34 | 200,574 |
| 2025-07-14 | $5.41 | $5.46 | $5.41 | $5.43 | $5.33 | 166,823 |
| 2025-07-11 | $5.41 | $5.42 | $5.40 | $5.41 | $5.31 | 85,664 |
| 2025-07-10 | $5.43 | $5.46 | $5.40 | $5.44 | $5.34 | 122,676 |
| 2025-07-09 | $5.38 | $5.43 | $5.37 | $5.43 | $5.33 | 138,825 |
| 2025-07-08 | $5.41 | $5.43 | $5.37 | $5.38 | $5.28 | 103,549 |
| 2025-07-07 | $5.47 | $5.49 | $5.38 | $5.40 | $5.30 | 165,246 |
| 2025-07-03 | $5.46 | $5.47 | $5.43 | $5.46 | $5.36 | 108,210 |
| 2025-07-02 | $5.44 | $5.46 | $5.40 | $5.44 | $5.34 | 204,238 |
| 2025-07-01 | $5.41 | $5.46 | $5.40 | $5.44 | $5.34 | 183,153 |
| 2025-06-30 | $5.42 | $5.46 | $5.40 | $5.43 | $5.33 | 242,944 |
| 2025-06-27 | $5.38 | $5.42 | $5.36 | $5.40 | $5.30 | 192,426 |
| 2025-06-26 | $5.34 | $5.38 | $5.31 | $5.36 | $5.26 | 90,939 |
| 2025-06-25 | $5.33 | $5.35 | $5.32 | $5.33 | $5.23 | 73,577 |
| 2025-06-24 | $5.28 | $5.32 | $5.25 | $5.31 | $5.21 | 80,206 |
| 2025-06-23 | $5.22 | $5.27 | $5.20 | $5.27 | $5.17 | 71,029 |
| 2025-06-20 | $5.23 | $5.25 | $5.20 | $5.21 | $5.11 | 96,068 |
| 2025-06-18 | $5.22 | $5.25 | $5.22 | $5.23 | $5.13 | 70,062 |
| 2025-06-17 | $5.23 | $5.26 | $5.20 | $5.20 | $5.11 | 79,296 |
| 2025-06-16 | $5.30 | $5.32 | $5.28 | $5.32 | $5.17 | 90,141 |
| 2025-06-13 | $5.26 | $5.30 | $5.26 | $5.28 | $5.13 | 87,510 |
| 2025-06-12 | $5.29 | $5.31 | $5.26 | $5.30 | $5.15 | 172,856 |
| 2025-06-11 | $5.34 | $5.34 | $5.28 | $5.31 | $5.16 | 195,022 |
| 2025-06-10 | $5.29 | $5.33 | $5.25 | $5.33 | $5.18 | 110,323 |
| 2025-06-09 | $5.32 | $5.33 | $5.29 | $5.29 | $5.14 | 77,438 |
| 2025-06-06 | $5.31 | $5.33 | $5.31 | $5.31 | $5.16 | 77,645 |
| 2025-06-05 | $5.30 | $5.32 | $5.28 | $5.30 | $5.15 | 89,156 |
| 2025-06-04 | $5.29 | $5.30 | $5.26 | $5.27 | $5.12 | 63,538 |
| 2025-06-03 | $5.25 | $5.30 | $5.24 | $5.30 | $5.15 | 66,188 |
| 2025-06-02 | $5.21 | $5.26 | $5.20 | $5.24 | $5.10 | 109,521 |
| 2025-05-30 | $5.22 | $5.24 | $5.19 | $5.24 | $5.10 | 110,576 |
| 2025-05-29 | $5.22 | $5.22 | $5.19 | $5.22 | $5.08 | 78,376 |
| 2025-05-28 | $5.20 | $5.21 | $5.18 | $5.19 | $5.05 | 86,385 |
| 2025-05-27 | $5.19 | $5.22 | $5.17 | $5.20 | $5.06 | 179,969 |
| 2025-05-23 | $5.12 | $5.18 | $5.05 | $5.16 | $5.02 | 157,306 |
| 2025-05-22 | $5.16 | $5.17 | $5.13 | $5.15 | $5.01 | 86,034 |
| 2025-05-21 | $5.20 | $5.21 | $5.15 | $5.17 | $5.02 | 142,101 |
| 2025-05-20 | $5.23 | $5.23 | $5.17 | $5.22 | $5.08 | 221,388 |
| 2025-05-19 | $5.18 | $5.23 | $5.12 | $5.22 | $5.08 | 155,730 |
| 2025-05-16 | $5.21 | $5.26 | $5.19 | $5.25 | $5.06 | 398,908 |
| 2025-05-15 | $5.18 | $5.21 | $5.15 | $5.21 | $5.02 | 149,163 |
| 2025-05-14 | $5.17 | $5.20 | $5.13 | $5.18 | $4.98 | 85,846 |
| 2025-05-13 | $5.11 | $5.17 | $5.09 | $5.17 | $4.98 | 108,668 |
| 2025-05-12 | $5.09 | $5.11 | $5.06 | $5.10 | $4.91 | 187,856 |
| 2025-05-09 | $5.07 | $5.07 | $4.99 | $5.02 | $4.84 | 147,490 |
| 2025-05-08 | $5.03 | $5.05 | $5.00 | $5.04 | $4.85 | 229,516 |
| 2025-05-07 | $5.02 | $5.05 | $5.00 | $5.00 | $4.82 | 136,014 |
| 2025-05-06 | $5.02 | $5.03 | $4.98 | $5.03 | $4.84 | 103,258 |
| 2025-05-05 | $5.02 | $5.05 | $5.00 | $5.03 | $4.84 | 159,214 |
| 2025-05-02 | $5.04 | $5.06 | $5.01 | $5.03 | $5.03 | 120,675 |
| 2025-05-01 | $5.00 | $5.04 | $4.98 | $4.99 | $4.99 | 124,927 |
| 2025-04-30 | $4.95 | $4.97 | $4.87 | $4.97 | $4.97 | 141,256 |
| 2025-04-29 | $4.90 | $4.97 | $4.87 | $4.97 | $4.97 | 150,814 |
| 2025-04-28 | $4.89 | $4.94 | $4.84 | $4.91 | $4.91 | 69,078 |
| 2025-04-25 | $4.87 | $4.88 | $4.83 | $4.88 | $4.88 | 83,850 |
| 2025-04-24 | $4.77 | $4.88 | $4.77 | $4.87 | $4.87 | 66,511 |
| 2025-04-23 | $4.74 | $4.81 | $4.73 | $4.76 | $4.76 | 86,000 |
| 2025-04-22 | $4.58 | $4.68 | $4.57 | $4.65 | $4.65 | 145,579 |
| 2025-04-21 | $4.62 | $4.62 | $4.52 | $4.57 | $4.57 | 185,602 |
| 2025-04-17 | $4.57 | $4.67 | $4.53 | $4.62 | $4.62 | 268,497 |
| 2025-04-16 | $4.66 | $4.69 | $4.57 | $4.59 | $4.54 | 172,528 |
| 2025-04-15 | $4.67 | $4.70 | $4.67 | $4.68 | $4.63 | 110,326 |
| 2025-04-14 | $4.66 | $4.70 | $4.63 | $4.65 | $4.60 | 187,542 |
| 2025-04-11 | $4.60 | $4.70 | $4.59 | $4.63 | $4.58 | 265,925 |
| 2025-04-10 | $4.64 | $4.68 | $4.57 | $4.60 | $4.55 | 186,601 |
| 2025-04-09 | $4.50 | $4.80 | $4.45 | $4.80 | $4.75 | 427,656 |
| 2025-04-08 | $4.66 | $4.71 | $4.50 | $4.53 | $4.48 | 163,383 |
| 2025-04-07 | $4.40 | $4.50 | $4.32 | $4.47 | $4.42 | 410,503 |
| 2025-04-04 | $4.68 | $4.68 | $4.50 | $4.54 | $4.49 | 326,814 |
| 2025-04-03 | $4.80 | $4.85 | $4.75 | $4.77 | $4.72 | 124,940 |
| 2025-04-02 | $4.89 | $4.96 | $4.88 | $4.94 | $4.89 | 99,515 |
| 2025-04-01 | $4.87 | $4.92 | $4.87 | $4.92 | $4.86 | 161,451 |
| 2025-03-31 | $4.87 | $4.90 | $4.83 | $4.89 | $4.84 | 221,835 |
| 2025-03-28 | $4.96 | $4.96 | $4.89 | $4.91 | $4.86 | 262,802 |
| 2025-03-27 | $4.95 | $4.97 | $4.93 | $4.97 | $4.92 | 112,187 |
| 2025-03-26 | $5.02 | $5.02 | $4.94 | $4.96 | $4.91 | 128,130 |
| 2025-03-25 | $5.01 | $5.02 | $4.98 | $5.00 | $4.95 | 152,559 |
| 2025-03-24 | $5.00 | $5.02 | $4.98 | $5.01 | $4.96 | 102,978 |
| 2025-03-21 | $4.94 | $4.97 | $4.92 | $4.97 | $4.92 | 125,067 |
| 2025-03-20 | $4.95 | $5.00 | $4.91 | $4.97 | $4.92 | 149,144 |
| 2025-03-19 | $4.92 | $4.98 | $4.90 | $4.97 | $4.92 | 251,159 |
| 2025-03-18 | $4.92 | $4.93 | $4.90 | $4.91 | $4.86 | 139,610 |
| 2025-03-17 | $4.95 | $5.01 | $4.95 | $4.98 | $4.88 | 72,098 |
| 2025-03-14 | $4.91 | $4.95 | $4.88 | $4.95 | $4.85 | 135,683 |
| 2025-03-13 | $4.92 | $4.92 | $4.86 | $4.86 | $4.76 | 78,834 |
| 2025-03-12 | $4.94 | $4.98 | $4.90 | $4.93 | $4.83 | 92,253 |
| 2025-03-11 | $4.85 | $4.92 | $4.84 | $4.89 | $4.79 | 190,408 |
| 2025-03-10 | $4.91 | $4.96 | $4.84 | $4.84 | $4.74 | 143,572 |
| 2025-03-07 | $4.98 | $5.00 | $4.91 | $4.98 | $4.88 | 302,349 |
| 2025-03-06 | $5.01 | $5.05 | $4.99 | $4.99 | $4.89 | 177,554 |
| 2025-03-05 | $5.02 | $5.07 | $5.01 | $5.06 | $4.96 | 176,221 |
| 2025-03-04 | $5.03 | $5.08 | $4.99 | $5.04 | $4.94 | 149,717 |
| 2025-03-03 | $5.15 | $5.16 | $5.04 | $5.05 | $4.95 | 151,068 |
| 2025-02-28 | $5.11 | $5.15 | $5.07 | $5.12 | $5.12 | 216,707 |
| 2025-02-27 | $5.18 | $5.21 | $5.09 | $5.10 | $5.10 | 107,230 |
| 2025-02-26 | $5.18 | $5.21 | $5.13 | $5.17 | $5.17 | 126,136 |
| 2025-02-25 | $5.21 | $5.21 | $5.12 | $5.17 | $5.17 | 147,827 |
| 2025-02-24 | $5.23 | $5.23 | $5.15 | $5.19 | $5.19 | 130,638 |
| 2025-02-21 | $5.29 | $5.29 | $5.20 | $5.23 | $5.23 | 213,155 |
| 2025-02-20 | $5.32 | $5.32 | $5.26 | $5.29 | $5.29 | 116,594 |
| 2025-02-19 | $5.26 | $5.32 | $5.26 | $5.31 | $5.31 | 338,013 |
| 2025-02-18 | $5.27 | $5.30 | $5.26 | $5.30 | $5.30 | 122,827 |
| 2025-02-14 | $5.29 | $5.32 | $5.29 | $5.29 | $5.24 | 118,753 |
| 2025-02-13 | $5.30 | $5.30 | $5.25 | $5.29 | $5.24 | 141,636 |
| 2025-02-12 | $5.26 | $5.29 | $5.23 | $5.29 | $5.24 | 137,133 |
| 2025-02-11 | $5.29 | $5.30 | $5.28 | $5.29 | $5.24 | 36,138 |
| 2025-02-10 | $5.29 | $5.30 | $5.26 | $5.30 | $5.25 | 53,508 |
| 2025-02-07 | $5.28 | $5.34 | $5.25 | $5.27 | $5.22 | 141,398 |
| 2025-02-06 | $5.29 | $5.30 | $5.28 | $5.28 | $5.28 | 77,064 |
| 2025-02-05 | $5.29 | $5.30 | $5.26 | $5.30 | $5.30 | 90,578 |
| 2025-02-04 | $5.25 | $5.28 | $5.24 | $5.28 | $5.28 | 60,504 |
| 2025-02-03 | $5.18 | $5.24 | $5.18 | $5.24 | $5.24 | 82,329 |
| 2025-01-31 | $5.34 | $5.35 | $5.26 | $5.26 | $5.26 | 144,955 |
| 2025-01-30 | $5.26 | $5.34 | $5.26 | $5.34 | $5.34 | 200,017 |
| 2025-01-29 | $5.28 | $5.28 | $5.23 | $5.23 | $5.23 | 154,484 |
| 2025-01-28 | $5.22 | $5.27 | $5.22 | $5.25 | $5.25 | 186,015 |
| 2025-01-27 | $5.28 | $5.31 | $5.25 | $5.28 | $5.28 | 255,968 |
| 2025-01-24 | $5.38 | $5.38 | $5.35 | $5.37 | $5.37 | 36,759 |
| 2025-01-23 | $5.33 | $5.38 | $5.33 | $5.37 | $5.37 | 130,417 |
| 2025-01-22 | $5.32 | $5.37 | $5.32 | $5.35 | $5.35 | 125,315 |
| 2025-01-21 | $5.31 | $5.31 | $5.29 | $5.30 | $5.30 | 112,559 |
| 2025-01-17 | $5.29 | $5.32 | $5.26 | $5.27 | $5.27 | 881,317 |
| 2025-01-16 | $5.32 | $5.34 | $5.27 | $5.30 | $5.25 | 334,999 |
| 2025-01-15 | $5.27 | $5.30 | $5.25 | $5.28 | $5.23 | 212,190 |
| 2025-01-14 | $5.24 | $5.28 | $5.19 | $5.19 | $5.19 | 219,359 |
| 2025-01-13 | $5.14 | $5.23 | $5.14 | $5.23 | $5.23 | 319,391 |
| 2025-01-10 | $5.21 | $5.21 | $5.13 | $5.16 | $5.16 | 81,057 |
| 2025-01-08 | $5.22 | $5.23 | $5.19 | $5.21 | $5.21 | 60,972 |
| 2025-01-07 | $5.26 | $5.26 | $5.18 | $5.20 | $5.20 | 63,698 |
| 2025-01-06 | $5.22 | $5.26 | $5.21 | $5.22 | $5.22 | 186,512 |
| 2025-01-03 | $5.14 | $5.22 | $5.14 | $5.22 | $5.22 | 107,496 |
| 2025-01-02 | $5.12 | $5.18 | $5.09 | $5.09 | $5.09 | 115,343 |
| 2024-12-31 | $5.14 | $5.19 | $5.11 | $5.12 | $5.12 | 197,787 |
| 2024-12-30 | $5.12 | $5.15 | $5.08 | $5.15 | $5.15 | 346,466 |
| 2024-12-27 | $5.15 | $5.19 | $5.12 | $5.15 | $5.15 | 190,906 |
| 2024-12-26 | $5.15 | $5.21 | $5.14 | $5.19 | $5.19 | 100,512 |
| 2024-12-24 | $5.13 | $5.21 | $5.13 | $5.18 | $5.18 | 87,463 |
| 2024-12-23 | $5.13 | $5.16 | $5.11 | $5.14 | $5.14 | 93,036 |
| 2024-12-20 | $5.06 | $5.17 | $5.05 | $5.13 | $5.13 | 137,603 |
| 2024-12-19 | $5.18 | $5.18 | $5.00 | $5.10 | $5.10 | 185,100 |
| 2024-12-18 | $5.22 | $5.23 | $5.13 | $5.14 | $5.14 | 178,870 |
| 2024-12-17 | $5.23 | $5.24 | $5.20 | $5.22 | $5.22 | 150,082 |
| 2024-12-16 | $5.23 | $5.27 | $5.22 | $5.25 | $5.25 | 149,118 |
| 2024-12-13 | $5.30 | $5.33 | $5.28 | $5.29 | $5.24 | 176,317 |
| 2024-12-12 | $5.31 | $5.32 | $5.29 | $5.31 | $5.26 | 124,338 |
| 2024-12-11 | $5.30 | $5.33 | $5.29 | $5.31 | $5.26 | 106,908 |
| 2024-12-10 | $5.32 | $5.35 | $5.26 | $5.27 | $5.22 | 191,827 |
| 2024-12-09 | $5.36 | $5.39 | $5.34 | $5.34 | $5.29 | 99,271 |
| 2024-12-06 | $5.34 | $5.38 | $5.34 | $5.38 | $5.38 | 59,623 |
| 2024-12-05 | $5.36 | $5.37 | $5.32 | $5.34 | $5.34 | 133,715 |
| 2024-12-04 | $5.30 | $5.36 | $5.30 | $5.34 | $5.34 | 133,367 |
| 2024-12-03 | $5.32 | $5.32 | $5.30 | $5.31 | $5.31 | 91,340 |
| 2024-12-02 | $5.29 | $5.34 | $5.29 | $5.33 | $5.33 | 105,562 |
| 2024-11-29 | $5.31 | $5.32 | $5.27 | $5.30 | $5.30 | 56,151 |
| 2024-11-27 | $5.29 | $5.30 | $5.25 | $5.29 | $5.29 | 120,635 |
| 2024-11-26 | $5.27 | $5.28 | $5.24 | $5.28 | $5.28 | 85,551 |
| 2024-11-25 | $5.27 | $5.29 | $5.23 | $5.23 | $5.23 | 145,690 |
| 2024-11-22 | $5.25 | $5.30 | $5.24 | $5.26 | $5.26 | 179,260 |
| 2024-11-21 | $5.27 | $5.27 | $5.22 | $5.27 | $5.27 | 325,120 |
| 2024-11-20 | $5.24 | $5.26 | $5.22 | $5.25 | $5.25 | 246,758 |
| 2024-11-19 | $5.21 | $5.26 | $5.21 | $5.25 | $5.25 | 308,009 |
| 2024-11-18 | $5.17 | $5.25 | $5.17 | $5.24 | $5.24 | 233,416 |
| 2024-11-15 | $5.20 | $5.28 | $5.16 | $5.18 | $5.18 | 109,373 |
| 2024-11-14 | $5.33 | $5.35 | $5.27 | $5.29 | $5.24 | 185,886 |
| 2024-11-13 | $5.39 | $5.42 | $5.30 | $5.32 | $5.27 | 297,617 |
| 2024-11-12 | $5.46 | $5.47 | $5.38 | $5.39 | $5.34 | 160,283 |
| 2024-11-11 | $5.40 | $5.47 | $5.40 | $5.44 | $5.39 | 119,573 |
| 2024-11-08 | $5.41 | $5.45 | $5.40 | $5.42 | $5.37 | 115,080 |
| 2024-11-07 | $5.41 | $5.44 | $5.40 | $5.42 | $5.37 | 141,671 |
| 2024-11-06 | $5.37 | $5.43 | $5.37 | $5.39 | $5.34 | 274,651 |
| 2024-11-05 | $5.25 | $5.30 | $5.25 | $5.30 | $5.25 | 148,540 |
| 2024-11-04 | $5.21 | $5.25 | $5.20 | $5.23 | $5.18 | 192,896 |
| 2024-11-01 | $5.21 | $5.27 | $5.21 | $5.23 | $5.23 | 175,404 |
| 2024-10-31 | $5.25 | $5.30 | $5.22 | $5.23 | $5.23 | 195,597 |
| 2024-10-30 | $5.25 | $5.31 | $5.24 | $5.28 | $5.28 | 101,958 |
| 2024-10-29 | $5.26 | $5.30 | $5.26 | $5.28 | $5.28 | 334,846 |
| 2024-10-28 | $5.27 | $5.34 | $5.27 | $5.28 | $5.28 | 135,443 |
| 2024-10-25 | $5.34 | $5.36 | $5.26 | $5.27 | $5.27 | 285,242 |
| 2024-10-24 | $5.39 | $5.41 | $5.31 | $5.34 | $5.34 | 286,478 |
| 2024-10-23 | $5.38 | $5.41 | $5.36 | $5.38 | $5.38 | 210,839 |
| 2024-10-22 | $5.38 | $5.42 | $5.36 | $5.41 | $5.41 | 104,536 |
| 2024-10-21 | $5.40 | $5.42 | $5.39 | $5.41 | $5.41 | 162,320 |
| 2024-10-18 | $5.42 | $5.45 | $5.41 | $5.43 | $5.43 | 112,058 |
| 2024-10-17 | $5.48 | $5.49 | $5.41 | $5.47 | $5.42 | 191,444 |
| 2024-10-16 | $5.50 | $5.51 | $5.49 | $5.49 | $5.44 | 111,933 |
| 2024-10-15 | $5.49 | $5.53 | $5.49 | $5.49 | $5.44 | 169,370 |
| 2024-10-14 | $5.48 | $5.50 | $5.48 | $5.50 | $5.45 | 53,582 |
| 2024-10-11 | $5.47 | $5.49 | $5.46 | $5.46 | $5.41 | 99,110 |
| 2024-10-10 | $5.41 | $5.46 | $5.41 | $5.46 | $5.41 | 44,323 |
| 2024-10-09 | $5.42 | $5.45 | $5.42 | $5.44 | $5.39 | 115,981 |
| 2024-10-08 | $5.43 | $5.45 | $5.41 | $5.44 | $5.39 | 187,852 |
| 2024-10-07 | $5.46 | $5.46 | $5.41 | $5.42 | $5.37 | 81,700 |
| 2024-10-04 | $5.47 | $5.47 | $5.42 | $5.45 | $5.40 | 90,230 |
| 2024-10-03 | $5.44 | $5.47 | $5.42 | $5.44 | $5.39 | 180,658 |
| 2024-10-02 | $5.44 | $5.46 | $5.40 | $5.46 | $5.41 | 185,742 |
| 2024-10-01 | $5.45 | $5.45 | $5.40 | $5.42 | $5.37 | 271,645 |
| 2024-09-30 | $5.43 | $5.45 | $5.40 | $5.45 | $5.40 | 136,256 |
| 2024-09-27 | $5.45 | $5.46 | $5.42 | $5.45 | $5.40 | 135,969 |
| 2024-09-26 | $5.41 | $5.44 | $5.41 | $5.42 | $5.37 | 93,441 |
| 2024-09-25 | $5.38 | $5.41 | $5.37 | $5.40 | $5.35 | 200,524 |
| 2024-09-24 | $5.38 | $5.38 | $5.35 | $5.38 | $5.33 | 85,687 |
| 2024-09-23 | $5.34 | $5.38 | $5.34 | $5.35 | $5.30 | 165,303 |
| 2024-09-20 | $5.35 | $5.36 | $5.31 | $5.34 | $5.29 | 172,701 |
| 2024-09-19 | $5.35 | $5.38 | $5.34 | $5.35 | $5.35 | 112,604 |
| 2024-09-18 | $5.29 | $5.34 | $5.29 | $5.31 | $5.31 | 177,933 |
| 2024-09-17 | $5.34 | $5.34 | $5.28 | $5.30 | $5.30 | 97,070 |
| 2024-09-16 | $5.35 | $5.38 | $5.31 | $5.36 | $5.31 | 148,352 |
| 2024-09-13 | $5.33 | $5.38 | $5.33 | $5.33 | $5.28 | 120,527 |
| 2024-09-12 | $5.30 | $5.32 | $5.26 | $5.32 | $5.27 | 31,879 |
| 2024-09-11 | $5.27 | $5.29 | $5.19 | $5.28 | $5.23 | 128,157 |
| 2024-09-10 | $5.34 | $5.38 | $5.24 | $5.28 | $5.23 | 141,716 |
| 2024-09-09 | $5.25 | $5.32 | $5.25 | $5.30 | $5.25 | 108,775 |
| 2024-09-06 | $5.26 | $5.30 | $5.20 | $5.22 | $5.17 | 139,385 |
| 2024-09-05 | $5.29 | $5.32 | $5.27 | $5.27 | $5.22 | 135,596 |
| 2024-09-04 | $5.25 | $5.31 | $5.25 | $5.30 | $5.25 | 122,762 |
| 2024-09-03 | $5.29 | $5.34 | $5.26 | $5.27 | $5.22 | 199,231 |
| 2024-08-30 | $5.32 | $5.35 | $5.30 | $5.34 | $5.29 | 107,433 |
| 2024-08-29 | $5.30 | $5.36 | $5.30 | $5.33 | $5.28 | 138,691 |
| 2024-08-28 | $5.31 | $5.31 | $5.26 | $5.28 | $5.23 | 243,084 |
| 2024-08-27 | $5.31 | $5.31 | $5.26 | $5.29 | $5.24 | 175,602 |
| 2024-08-26 | $5.30 | $5.34 | $5.29 | $5.30 | $5.25 | 169,257 |
| 2024-08-23 | $5.32 | $5.35 | $5.29 | $5.33 | $5.28 | 177,755 |
| 2024-08-22 | $5.34 | $5.34 | $5.27 | $5.29 | $5.24 | 132,977 |
| 2024-08-21 | $5.30 | $5.34 | $5.30 | $5.33 | $5.28 | 95,470 |
| 2024-08-20 | $5.32 | $5.34 | $5.31 | $5.31 | $5.26 | 233,917 |
| 2024-08-19 | $5.32 | $5.35 | $5.30 | $5.33 | $5.28 | 144,371 |
| 2024-08-16 | $5.31 | $5.35 | $5.13 | $5.35 | $5.30 | 137,734 |
| 2024-08-15 | $5.27 | $5.36 | $5.25 | $5.36 | $5.26 | 263,830 |
| 2024-08-14 | $5.26 | $5.29 | $5.22 | $5.23 | $5.14 | 157,828 |
| 2024-08-13 | $5.21 | $5.27 | $5.20 | $5.25 | $5.16 | 107,806 |
| 2024-08-12 | $5.20 | $5.22 | $5.13 | $5.20 | $5.11 | 130,478 |
| 2024-08-09 | $5.15 | $5.20 | $5.12 | $5.15 | $5.06 | 117,715 |
| 2024-08-08 | $5.11 | $5.21 | $5.11 | $5.16 | $5.07 | 150,283 |
| 2024-08-07 | $5.28 | $5.28 | $5.07 | $5.08 | $4.99 | 296,552 |
| 2024-08-06 | $4.96 | $5.14 | $4.96 | $5.13 | $5.04 | 371,759 |
| 2024-08-05 | $5.03 | $5.06 | $4.90 | $4.94 | $4.85 | 351,965 |
| 2024-08-02 | $5.22 | $5.25 | $5.10 | $5.15 | $5.06 | 220,512 |
| 2024-08-01 | $5.42 | $5.42 | $5.27 | $5.29 | $5.20 | 168,692 |
| 2024-07-31 | $5.37 | $5.42 | $5.31 | $5.41 | $5.31 | 159,442 |
| 2024-07-30 | $5.34 | $5.35 | $5.27 | $5.30 | $5.21 | 110,595 |
| 2024-07-29 | $5.30 | $5.33 | $5.29 | $5.31 | $5.22 | 128,193 |
| 2024-07-26 | $5.29 | $5.32 | $5.25 | $5.27 | $5.18 | 175,690 |
| 2024-07-25 | $5.29 | $5.33 | $5.25 | $5.28 | $5.19 | 142,760 |
| 2024-07-24 | $5.32 | $5.34 | $5.25 | $5.27 | $5.18 | 211,891 |
| 2024-07-23 | $5.35 | $5.39 | $5.35 | $5.35 | $5.25 | 149,871 |
| 2024-07-22 | $5.33 | $5.38 | $5.30 | $5.38 | $5.28 | 194,492 |
| 2024-07-19 | $5.30 | $5.33 | $5.29 | $5.30 | $5.21 | 187,459 |
| 2024-07-18 | $5.43 | $5.44 | $5.35 | $5.35 | $5.21 | 182,239 |
| 2024-07-17 | $5.46 | $5.50 | $5.41 | $5.42 | $5.28 | 189,298 |
| 2024-07-16 | $5.51 | $5.54 | $5.51 | $5.53 | $5.38 | 180,577 |
| 2024-07-15 | $5.55 | $5.60 | $5.50 | $5.50 | $5.35 | 320,169 |
| 2024-07-12 | $5.55 | $5.57 | $5.51 | $5.54 | $5.39 | 129,716 |
| 2024-07-11 | $5.60 | $5.60 | $5.53 | $5.55 | $5.40 | 281,091 |
| 2024-07-10 | $5.52 | $5.59 | $5.52 | $5.58 | $5.43 | 192,866 |
| 2024-07-09 | $5.47 | $5.54 | $5.47 | $5.52 | $5.37 | 319,039 |
| 2024-07-08 | $5.45 | $5.49 | $5.45 | $5.49 | $5.49 | 217,917 |
| 2024-07-05 | $5.39 | $5.46 | $5.39 | $5.44 | $5.44 | 203,690 |
| 2024-07-03 | $5.38 | $5.41 | $5.36 | $5.41 | $5.41 | 58,264 |
| 2024-07-02 | $5.31 | $5.37 | $5.31 | $5.37 | $5.37 | 113,911 |
| 2024-07-01 | $5.38 | $5.38 | $5.30 | $5.31 | $5.31 | 161,208 |
| 2024-06-28 | $5.36 | $5.39 | $5.36 | $5.38 | $5.38 | 119,006 |
| 2024-06-27 | $5.29 | $5.36 | $5.28 | $5.33 | $5.33 | 132,644 |
| 2024-06-26 | $5.24 | $5.27 | $5.24 | $5.27 | $5.27 | 258,203 |
| 2024-06-25 | $5.28 | $5.28 | $5.24 | $5.24 | $5.24 | 155,688 |
| 2024-06-24 | $5.30 | $5.30 | $5.27 | $5.28 | $5.28 | 83,442 |
| 2024-06-21 | $5.28 | $5.30 | $5.26 | $5.29 | $5.29 | 120,766 |
| 2024-06-20 | $5.27 | $5.32 | $5.26 | $5.27 | $5.27 | 257,953 |
| 2024-06-18 | $5.24 | $5.28 | $5.24 | $5.24 | $5.24 | 152,106 |
| 2024-06-17 | $5.17 | $5.28 | $5.10 | $5.26 | $5.26 | 115,317 |
| 2024-06-14 | $5.22 | $5.25 | $5.21 | $5.22 | $5.17 | 119,073 |
| 2024-06-13 | $5.27 | $5.27 | $5.21 | $5.24 | $5.19 | 116,146 |
| 2024-06-12 | $5.20 | $5.29 | $5.18 | $5.23 | $5.18 | 116,997 |
| 2024-06-11 | $5.13 | $5.20 | $5.13 | $5.20 | $5.15 | 69,661 |
| 2024-06-10 | $5.14 | $5.20 | $5.14 | $5.15 | $5.10 | 138,874 |
| 2024-06-07 | $5.18 | $5.20 | $5.15 | $5.17 | $5.12 | 66,096 |
| 2024-06-06 | $5.14 | $5.19 | $5.14 | $5.18 | $5.13 | 92,553 |
| 2024-06-05 | $5.11 | $5.20 | $5.08 | $5.19 | $5.14 | 114,598 |
| 2024-06-04 | $5.11 | $5.11 | $5.06 | $5.10 | $5.05 | 117,518 |
| 2024-06-03 | $5.07 | $5.10 | $5.04 | $5.08 | $5.03 | 113,678 |
| 2024-05-31 | $5.05 | $5.09 | $5.00 | $5.07 | $5.02 | 116,653 |
| 2024-05-30 | $5.02 | $5.12 | $5.02 | $5.04 | $4.99 | 179,770 |
| 2024-05-29 | $5.05 | $5.09 | $4.97 | $5.04 | $4.99 | 298,893 |
| 2024-05-28 | $5.11 | $5.15 | $5.08 | $5.08 | $5.03 | 195,113 |
| 2024-05-24 | $5.07 | $5.14 | $5.07 | $5.12 | $5.12 | 71,029 |
| 2024-05-23 | $5.19 | $5.19 | $5.06 | $5.07 | $5.07 | 131,857 |
| 2024-05-22 | $5.18 | $5.19 | $5.15 | $5.18 | $5.18 | 106,512 |
| 2024-05-21 | $5.15 | $5.20 | $5.15 | $5.18 | $5.18 | 136,561 |
| 2024-05-20 | $5.11 | $5.18 | $5.11 | $5.16 | $5.16 | 93,948 |
| 2024-05-17 | $5.10 | $5.17 | $5.08 | $5.13 | $5.13 | 226,928 |
| 2024-05-16 | $5.09 | $5.13 | $5.08 | $5.13 | $5.13 | 124,653 |
| 2024-05-15 | $5.05 | $5.12 | $5.05 | $5.12 | $5.07 | 202,146 |
| 2024-05-14 | $5.03 | $5.07 | $5.03 | $5.05 | $5.00 | 129,546 |
| 2024-05-13 | $5.07 | $5.08 | $5.04 | $5.05 | $5.00 | 66,018 |
| 2024-05-10 | $5.03 | $5.07 | $5.02 | $5.07 | $5.02 | 174,936 |
| 2024-05-09 | $4.97 | $5.06 | $4.97 | $5.03 | $4.98 | 137,497 |
| 2024-05-08 | $4.95 | $5.02 | $4.95 | $5.01 | $4.96 | 125,104 |
| 2024-05-07 | $4.94 | $5.04 | $4.91 | $5.02 | $4.97 | 153,412 |
| 2024-05-06 | $4.96 | $5.02 | $4.96 | $5.00 | $5.00 | 149,082 |
| 2024-05-03 | $4.96 | $4.97 | $4.94 | $4.94 | $4.94 | 113,230 |
| 2024-05-02 | $4.89 | $4.94 | $4.88 | $4.91 | $4.91 | 283,896 |
| 2024-05-01 | $4.83 | $4.92 | $4.83 | $4.88 | $4.88 | 215,898 |
| 2024-04-30 | $4.93 | $4.96 | $4.85 | $4.87 | $4.87 | 240,747 |
| 2024-04-29 | $4.90 | $4.95 | $4.90 | $4.93 | $4.93 | 249,528 |
| 2024-04-26 | $4.85 | $4.96 | $4.85 | $4.91 | $4.91 | 146,514 |
| 2024-04-25 | $4.82 | $4.87 | $4.82 | $4.85 | $4.85 | 152,696 |
| 2024-04-24 | $4.87 | $4.90 | $4.85 | $4.89 | $4.89 | 87,973 |
| 2024-04-23 | $4.83 | $4.90 | $4.83 | $4.86 | $4.86 | 107,687 |
| 2024-04-22 | $4.87 | $4.87 | $4.83 | $4.83 | $4.83 | 128,320 |
| 2024-04-19 | $4.89 | $4.91 | $4.84 | $4.86 | $4.86 | 114,187 |
| 2024-04-18 | $4.94 | $4.96 | $4.89 | $4.89 | $4.89 | 87,113 |
| 2024-04-17 | $4.97 | $5.01 | $4.94 | $5.01 | $4.96 | 214,496 |
| 2024-04-16 | $4.94 | $4.98 | $4.93 | $4.95 | $4.90 | 116,755 |
| 2024-04-15 | $5.05 | $5.06 | $4.94 | $4.95 | $4.90 | 242,856 |
| 2024-04-12 | $5.03 | $5.06 | $5.00 | $5.01 | $4.96 | 152,599 |
| 2024-04-11 | $5.03 | $5.08 | $5.03 | $5.06 | $5.01 | 88,498 |
| 2024-04-10 | $5.04 | $5.04 | $5.00 | $5.01 | $4.96 | 117,152 |
| 2024-04-09 | $5.09 | $5.11 | $5.05 | $5.08 | $5.03 | 51,087 |
| 2024-04-08 | $5.10 | $5.11 | $5.07 | $5.09 | $5.04 | 61,007 |
| 2024-04-05 | $5.04 | $5.10 | $5.01 | $5.09 | $5.04 | 119,441 |
| 2024-04-04 | $5.10 | $5.12 | $5.01 | $5.01 | $4.96 | 204,755 |
| 2024-04-03 | $5.00 | $5.08 | $4.99 | $5.07 | $5.02 | 149,274 |
| 2024-04-02 | $5.02 | $5.03 | $5.00 | $5.02 | $4.97 | 95,956 |
| 2024-04-01 | $5.11 | $5.11 | $5.03 | $5.04 | $4.99 | 178,194 |
| 2024-03-28 | $5.08 | $5.08 | $5.04 | $5.08 | $5.03 | 113,736 |
| 2024-03-27 | $5.08 | $5.09 | $5.04 | $5.08 | $5.03 | 139,894 |
| 2024-03-26 | $5.09 | $5.09 | $5.06 | $5.07 | $5.02 | 81,746 |
| 2024-03-25 | $5.10 | $5.10 | $5.06 | $5.07 | $5.02 | 172,730 |
| 2024-03-22 | $5.10 | $5.11 | $5.06 | $5.09 | $5.04 | 108,370 |
| 2024-03-21 | $5.07 | $5.12 | $5.06 | $5.10 | $5.05 | 186,646 |
| 2024-03-20 | $4.95 | $5.06 | $4.95 | $5.05 | $5.00 | 183,773 |
| 2024-03-19 | $4.93 | $4.98 | $4.93 | $4.98 | $4.93 | 83,469 |
| 2024-03-18 | $4.95 | $4.97 | $4.92 | $4.93 | $4.88 | 89,307 |
| 2024-03-15 | $4.95 | $4.97 | $4.92 | $4.93 | $4.88 | 79,017 |
| 2024-03-14 | $5.02 | $5.04 | $4.93 | $4.93 | $4.88 | 228,325 |
| 2024-03-13 | $5.00 | $5.08 | $5.00 | $5.06 | $4.96 | 117,811 |
| 2024-03-12 | $5.01 | $5.05 | $5.00 | $5.02 | $4.92 | 125,181 |
| 2024-03-11 | $5.02 | $5.03 | $4.99 | $5.00 | $4.90 | 129,811 |
| 2024-03-08 | $5.06 | $5.09 | $5.03 | $5.05 | $5.05 | 172,704 |
| 2024-03-07 | $5.02 | $5.09 | $5.02 | $5.07 | $5.07 | 202,015 |
| 2024-03-06 | $4.99 | $5.03 | $4.99 | $5.01 | $5.01 | 187,278 |
| 2024-03-05 | $5.02 | $5.03 | $4.97 | $4.98 | $4.98 | 189,678 |
| 2024-03-04 | $5.00 | $5.03 | $4.98 | $5.01 | $5.01 | 214,542 |
| 2024-03-01 | $4.97 | $5.04 | $4.97 | $5.02 | $5.02 | 215,529 |
| 2024-02-29 | $4.98 | $4.99 | $4.94 | $4.97 | $4.97 | 126,421 |
| 2024-02-28 | $4.93 | $4.97 | $4.93 | $4.94 | $4.94 | 53,686 |
| 2024-02-27 | $4.95 | $4.98 | $4.95 | $4.96 | $4.96 | 124,115 |
| 2024-02-26 | $4.99 | $4.99 | $4.95 | $4.96 | $4.96 | 129,950 |
| 2024-02-23 | $4.96 | $5.00 | $4.83 | $4.96 | $4.96 | 330,000 |
| 2024-02-22 | $4.91 | $4.96 | $4.90 | $4.95 | $4.95 | 71,092 |
| 2024-02-21 | $4.88 | $4.90 | $4.86 | $4.88 | $4.88 | 97,267 |
| 2024-02-20 | $4.93 | $4.94 | $4.88 | $4.88 | $4.88 | 257,362 |
| 2024-02-16 | $5.00 | $5.00 | $4.94 | $4.96 | $4.96 | 69,640 |
| 2024-02-15 | $4.98 | $5.01 | $4.95 | $4.99 | $4.99 | 142,213 |
| 2024-02-14 | $4.93 | $5.02 | $4.93 | $5.02 | $4.97 | 117,163 |
| 2024-02-13 | $4.96 | $4.98 | $4.88 | $4.90 | $4.85 | 130,585 |
| 2024-02-12 | $5.00 | $5.07 | $4.99 | $5.02 | $4.97 | 155,308 |
| 2024-02-09 | $4.98 | $5.02 | $4.98 | $5.02 | $4.97 | 121,437 |
| 2024-02-08 | $4.95 | $4.99 | $4.95 | $4.97 | $4.92 | 170,457 |
| 2024-02-07 | $4.90 | $4.98 | $4.90 | $4.97 | $4.92 | 130,168 |
| 2024-02-06 | $4.88 | $4.92 | $4.87 | $4.91 | $4.86 | 129,035 |
| 2024-02-05 | $4.83 | $4.87 | $4.83 | $4.87 | $4.82 | 82,508 |
| 2024-02-02 | $4.82 | $4.89 | $4.81 | $4.86 | $4.81 | 392,702 |
| 2024-02-01 | $4.77 | $4.85 | $4.77 | $4.84 | $4.79 | 362,873 |
| 2024-01-31 | $4.79 | $4.83 | $4.76 | $4.76 | $4.71 | 226,223 |
| 2024-01-30 | $4.81 | $4.83 | $4.80 | $4.82 | $4.77 | 307,923 |
| 2024-01-29 | $4.75 | $4.82 | $4.75 | $4.81 | $4.76 | 268,503 |
| 2024-01-26 | $4.76 | $4.78 | $4.76 | $4.77 | $4.77 | 138,854 |
| 2024-01-25 | $4.72 | $4.77 | $4.72 | $4.76 | $4.76 | 155,203 |
| 2024-01-24 | $4.65 | $4.73 | $4.65 | $4.71 | $4.71 | 195,406 |
| 2024-01-23 | $4.65 | $4.67 | $4.63 | $4.65 | $4.65 | 157,399 |
| 2024-01-22 | $4.64 | $4.70 | $4.64 | $4.66 | $4.66 | 199,700 |
| 2024-01-19 | $4.61 | $4.66 | $4.60 | $4.65 | $4.65 | 229,135 |
| 2024-01-18 | $4.59 | $4.66 | $4.59 | $4.61 | $4.61 | 210,312 |
| 2024-01-17 | $4.66 | $4.67 | $4.63 | $4.65 | $4.60 | 156,164 |
| 2024-01-16 | $4.70 | $4.70 | $4.67 | $4.68 | $4.63 | 102,886 |
| 2024-01-12 | $4.70 | $4.74 | $4.70 | $4.71 | $4.66 | 97,769 |
| 2024-01-11 | $4.71 | $4.73 | $4.68 | $4.70 | $4.65 | 101,598 |
| 2024-01-10 | $4.69 | $4.73 | $4.69 | $4.72 | $4.67 | 91,615 |
| 2024-01-09 | $4.67 | $4.71 | $4.67 | $4.69 | $4.64 | 150,786 |
| 2024-01-08 | $4.64 | $4.70 | $4.64 | $4.69 | $4.64 | 105,594 |
| 2024-01-05 | $4.65 | $4.67 | $4.62 | $4.65 | $4.60 | 101,815 |
| 2024-01-04 | $4.60 | $4.64 | $4.60 | $4.63 | $4.58 | 163,223 |
| 2024-01-03 | $4.60 | $4.64 | $4.60 | $4.61 | $4.56 | 198,007 |
| 2024-01-02 | $4.68 | $4.70 | $4.65 | $4.65 | $4.60 | 176,885 |
| 2023-12-29 | $4.71 | $4.72 | $4.68 | $4.70 | $4.70 | 269,835 |
| 2023-12-28 | $4.69 | $4.73 | $4.68 | $4.70 | $4.70 | 332,253 |
| 2023-12-27 | $4.69 | $4.73 | $4.68 | $4.70 | $4.70 | 383,029 |
| 2023-12-26 | $4.67 | $4.73 | $4.67 | $4.69 | $4.69 | 346,098 |
| 2023-12-22 | $4.66 | $4.69 | $4.66 | $4.67 | $4.67 | 198,984 |
| 2023-12-21 | $4.64 | $4.67 | $4.62 | $4.65 | $4.65 | 153,601 |
| 2023-12-20 | $4.73 | $4.73 | $4.67 | $4.69 | $4.64 | 473,548 |
| 2023-12-19 | $4.68 | $4.73 | $4.68 | $4.71 | $4.66 | 399,169 |
| 2023-12-18 | $4.69 | $4.70 | $4.68 | $4.69 | $4.64 | 161,449 |
| 2023-12-15 | $4.69 | $4.70 | $4.66 | $4.67 | $4.67 | 133,078 |
| 2023-12-14 | $4.67 | $4.71 | $4.67 | $4.68 | $4.68 | 204,936 |
| 2023-12-13 | $4.61 | $4.69 | $4.55 | $4.69 | $4.69 | 211,043 |
| 2023-12-12 | $4.59 | $4.62 | $4.59 | $4.60 | $4.60 | 153,196 |
| 2023-12-11 | $4.59 | $4.62 | $4.59 | $4.61 | $4.61 | 137,542 |
| 2023-12-08 | $4.57 | $4.61 | $4.57 | $4.60 | $4.60 | 82,877 |
| 2023-12-07 | $4.58 | $4.60 | $4.58 | $4.59 | $4.59 | 141,578 |
| 2023-12-06 | $4.56 | $4.61 | $4.54 | $4.57 | $4.57 | 104,025 |
| 2023-12-05 | $4.58 | $4.60 | $4.55 | $4.55 | $4.55 | 108,515 |
| 2023-12-04 | $4.61 | $4.67 | $4.61 | $4.62 | $4.62 | 176,461 |
| 2023-12-01 | $4.59 | $4.68 | $4.59 | $4.68 | $4.68 | 215,575 |
| 2023-11-30 | $4.60 | $4.63 | $4.58 | $4.61 | $4.61 | 130,190 |
| 2023-11-29 | $4.55 | $4.62 | $4.55 | $4.59 | $4.59 | 172,068 |
| 2023-11-28 | $4.57 | $4.62 | $4.55 | $4.60 | $4.60 | 126,479 |
| 2023-11-27 | $4.59 | $4.62 | $4.58 | $4.58 | $4.58 | 134,190 |
| 2023-11-24 | $4.59 | $4.64 | $4.59 | $4.63 | $4.63 | 101,971 |
| 2023-11-22 | $4.57 | $4.64 | $4.57 | $4.60 | $4.60 | 227,202 |
| 2023-11-21 | $4.55 | $4.58 | $4.55 | $4.56 | $4.56 | 101,867 |
| 2023-11-20 | $4.54 | $4.58 | $4.54 | $4.57 | $4.57 | 126,264 |
| 2023-11-17 | $4.58 | $4.60 | $4.51 | $4.55 | $4.55 | 262,229 |
| 2023-11-16 | $4.54 | $4.56 | $4.53 | $4.55 | $4.55 | 114,016 |
| 2023-11-15 | $4.68 | $4.68 | $4.59 | $4.60 | $4.55 | 99,115 |
| 2023-11-14 | $4.55 | $4.63 | $4.55 | $4.62 | $4.57 | 128,026 |
| 2023-11-13 | $4.43 | $4.52 | $4.43 | $4.51 | $4.46 | 118,292 |
| 2023-11-10 | $4.43 | $4.47 | $4.43 | $4.46 | $4.46 | 90,397 |
| 2023-11-09 | $4.47 | $4.49 | $4.42 | $4.42 | $4.42 | 164,199 |
| 2023-11-08 | $4.50 | $4.50 | $4.37 | $4.47 | $4.47 | 131,267 |
| 2023-11-07 | $4.47 | $4.51 | $4.46 | $4.50 | $4.50 | 64,896 |
| 2023-11-06 | $4.51 | $4.51 | $4.46 | $4.48 | $4.48 | 138,996 |
| 2023-11-03 | $4.46 | $4.60 | $4.46 | $4.49 | $4.49 | 149,590 |
| 2023-11-02 | $4.30 | $4.44 | $4.30 | $4.44 | $4.44 | 159,283 |
| 2023-11-01 | $4.19 | $4.31 | $4.19 | $4.28 | $4.28 | 214,338 |
| 2023-10-31 | $4.18 | $4.22 | $4.16 | $4.20 | $4.20 | 194,806 |
| 2023-10-30 | $4.17 | $4.17 | $4.13 | $4.17 | $4.17 | 143,193 |
| 2023-10-27 | $4.17 | $4.17 | $4.10 | $4.13 | $4.13 | 268,736 |
| 2023-10-26 | $4.08 | $4.18 | $4.08 | $4.16 | $4.16 | 118,120 |
| 2023-10-25 | $4.26 | $4.26 | $4.20 | $4.21 | $4.21 | 214,461 |
| 2023-10-24 | $4.23 | $4.28 | $4.23 | $4.25 | $4.25 | 132,143 |
| 2023-10-23 | $4.21 | $4.24 | $4.17 | $4.22 | $4.22 | 206,011 |
| 2023-10-20 | $4.30 | $4.32 | $4.23 | $4.23 | $4.23 | 138,834 |
| 2023-10-19 | $4.34 | $4.37 | $4.32 | $4.33 | $4.33 | 126,696 |
| 2023-10-18 | $4.44 | $4.46 | $4.39 | $4.39 | $4.34 | 221,910 |
| 2023-10-17 | $4.42 | $4.48 | $4.41 | $4.45 | $4.40 | 269,670 |
| 2023-10-16 | $4.39 | $4.45 | $4.37 | $4.44 | $4.39 | 267,007 |
| 2023-10-13 | $4.42 | $4.50 | $4.37 | $4.37 | $4.32 | 344,871 |
| 2023-10-12 | $4.46 | $4.46 | $4.41 | $4.42 | $4.37 | 189,880 |
| 2023-10-11 | $4.47 | $4.47 | $4.44 | $4.45 | $4.40 | 266,550 |
| 2023-10-10 | $4.43 | $4.47 | $4.43 | $4.47 | $4.42 | 194,176 |
| 2023-10-09 | $4.36 | $4.41 | $4.36 | $4.40 | $4.35 | 175,146 |
| 2023-10-06 | $4.29 | $4.38 | $4.28 | $4.38 | $4.33 | 179,143 |
| 2023-10-05 | $4.31 | $4.33 | $4.30 | $4.31 | $4.26 | 108,751 |
| 2023-10-04 | $4.34 | $4.34 | $4.30 | $4.33 | $4.28 | 213,145 |
| 2023-10-03 | $4.40 | $4.41 | $4.33 | $4.33 | $4.28 | 232,607 |
| 2023-10-02 | $4.43 | $4.44 | $4.40 | $4.42 | $4.37 | 252,130 |
| 2023-09-29 | $4.48 | $4.48 | $4.41 | $4.43 | $4.38 | 174,281 |
| 2023-09-28 | $4.36 | $4.45 | $4.36 | $4.42 | $4.37 | 108,478 |
| 2023-09-27 | $4.33 | $4.39 | $4.33 | $4.37 | $4.32 | 314,992 |
| 2023-09-26 | $4.39 | $4.41 | $4.33 | $4.33 | $4.28 | 211,233 |
| 2023-09-25 | $4.40 | $4.44 | $4.36 | $4.43 | $4.38 | 409,238 |
| 2023-09-22 | $4.48 | $4.49 | $4.43 | $4.43 | $4.38 | 147,177 |
| 2023-09-21 | $4.50 | $4.52 | $4.45 | $4.49 | $4.44 | 277,572 |
| 2023-09-20 | $4.69 | $4.69 | $4.58 | $4.59 | $4.49 | 312,336 |
| 2023-09-19 | $4.68 | $4.68 | $4.64 | $4.65 | $4.55 | 178,057 |
| 2023-09-18 | $4.67 | $4.71 | $4.64 | $4.67 | $4.57 | 102,533 |
| 2023-09-15 | $4.71 | $4.71 | $4.65 | $4.67 | $4.57 | 133,412 |
| 2023-09-14 | $4.67 | $4.74 | $4.65 | $4.71 | $4.61 | 239,316 |
| 2023-09-13 | $4.68 | $4.71 | $4.64 | $4.64 | $4.54 | 333,991 |
| 2023-09-12 | $4.72 | $4.73 | $4.68 | $4.68 | $4.58 | 108,831 |
| 2023-09-11 | $4.76 | $4.77 | $4.73 | $4.74 | $4.64 | 91,627 |
| 2023-09-08 | $4.76 | $4.77 | $4.72 | $4.72 | $4.62 | 113,835 |
| 2023-09-07 | $4.72 | $4.77 | $4.71 | $4.77 | $4.67 | 151,110 |
| 2023-09-06 | $4.78 | $4.79 | $4.72 | $4.73 | $4.63 | 161,304 |
| 2023-09-05 | $4.83 | $4.85 | $4.79 | $4.80 | $4.70 | 173,157 |
| 2023-09-01 | $4.86 | $4.87 | $4.83 | $4.83 | $4.73 | 191,713 |
| 2023-08-31 | $4.89 | $4.90 | $4.83 | $4.86 | $4.76 | 220,303 |
| 2023-08-30 | $4.83 | $4.88 | $4.82 | $4.85 | $4.75 | 180,094 |
| 2023-08-29 | $4.79 | $4.85 | $4.77 | $4.83 | $4.73 | 222,795 |
| 2023-08-28 | $4.78 | $4.80 | $4.76 | $4.78 | $4.68 | 94,927 |
| 2023-08-25 | $4.75 | $4.78 | $4.70 | $4.75 | $4.65 | 132,177 |
| 2023-08-24 | $4.86 | $4.87 | $4.73 | $4.74 | $4.74 | 216,650 |
| 2023-08-23 | $4.79 | $4.86 | $4.78 | $4.85 | $4.85 | 123,041 |
| 2023-08-22 | $4.80 | $4.80 | $4.72 | $4.77 | $4.77 | 121,516 |
| 2023-08-21 | $4.77 | $4.80 | $4.71 | $4.77 | $4.77 | 152,841 |
| 2023-08-18 | $4.72 | $4.76 | $4.70 | $4.75 | $4.75 | 89,926 |
| 2023-08-17 | $4.84 | $4.87 | $4.75 | $4.75 | $4.75 | 213,254 |
| 2023-08-16 | $4.91 | $4.93 | $4.89 | $4.90 | $4.85 | 163,262 |
| 2023-08-15 | $4.93 | $4.96 | $4.92 | $4.92 | $4.87 | 211,385 |
| 2023-08-14 | $4.92 | $4.96 | $4.90 | $4.96 | $4.91 | 115,362 |
| 2023-08-11 | $4.96 | $4.97 | $4.92 | $4.93 | $4.88 | 76,892 |
| 2023-08-10 | $5.02 | $5.05 | $4.96 | $4.98 | $4.93 | 152,761 |
| 2023-08-09 | $5.03 | $5.06 | $4.98 | $4.99 | $4.94 | 240,756 |
| 2023-08-08 | $4.98 | $5.03 | $4.97 | $5.01 | $4.96 | 175,150 |
| 2023-08-07 | $4.99 | $5.04 | $4.98 | $5.02 | $4.97 | 172,603 |
| 2023-08-04 | $4.99 | $5.01 | $4.93 | $4.96 | $4.91 | 164,222 |
| 2023-08-03 | $5.00 | $5.00 | $4.96 | $4.96 | $4.91 | 115,493 |
| 2023-08-02 | $5.04 | $5.05 | $4.99 | $5.02 | $4.97 | 192,125 |
| 2023-08-01 | $5.10 | $5.11 | $5.08 | $5.09 | $5.04 | 281,454 |
| 2023-07-31 | $5.12 | $5.14 | $5.08 | $5.13 | $5.08 | 169,392 |
| 2023-07-28 | $5.03 | $5.09 | $5.02 | $5.08 | $5.03 | 171,284 |
| 2023-07-27 | $5.03 | $5.05 | $4.99 | $5.00 | $4.95 | 179,336 |
| 2023-07-26 | $4.98 | $5.03 | $4.98 | $5.01 | $4.96 | 165,965 |
| 2023-07-25 | $4.97 | $5.05 | $4.97 | $4.99 | $4.94 | 295,623 |
| 2023-07-24 | $5.01 | $5.05 | $5.00 | $5.04 | $4.99 | 212,897 |
| 2023-07-21 | $5.07 | $5.11 | $5.03 | $5.03 | $4.98 | 373,641 |
| 2023-07-20 | $5.08 | $5.11 | $5.05 | $5.05 | $5.00 | 343,157 |
| 2023-07-19 | $5.17 | $5.18 | $5.14 | $5.14 | $5.14 | 171,966 |
| 2023-07-18 | $5.11 | $5.16 | $5.09 | $5.16 | $5.16 | 302,918 |
| 2023-07-17 | $5.07 | $5.12 | $5.07 | $5.10 | $5.10 | 214,418 |
| 2023-07-14 | $5.12 | $5.13 | $5.06 | $5.07 | $5.07 | 134,126 |
| 2023-07-13 | $5.08 | $5.14 | $5.07 | $5.11 | $5.11 | 156,023 |
| 2023-07-12 | $5.01 | $5.09 | $5.01 | $5.08 | $5.08 | 272,093 |
| 2023-07-11 | $5.00 | $5.05 | $4.99 | $5.00 | $5.00 | 319,378 |
| 2023-07-10 | $5.01 | $5.03 | $4.88 | $4.88 | $4.88 | 143,440 |
| 2023-07-07 | $5.00 | $5.08 | $4.99 | $5.02 | $5.02 | 440,421 |
| 2023-07-06 | $5.02 | $5.04 | $4.99 | $5.02 | $5.02 | 292,275 |
| 2023-07-05 | $5.08 | $5.09 | $5.01 | $5.04 | $5.04 | 361,893 |
| 2023-07-03 | $4.95 | $5.10 | $4.95 | $5.10 | $5.10 | 313,728 |
| 2023-06-30 | $4.95 | $5.02 | $4.94 | $5.01 | $5.01 | 430,303 |
| 2023-06-29 | $4.90 | $4.94 | $4.90 | $4.92 | $4.92 | 125,797 |
| 2023-06-28 | $4.90 | $4.93 | $4.85 | $4.92 | $4.92 | 313,067 |
| 2023-06-27 | $4.85 | $4.91 | $4.83 | $4.91 | $4.91 | 199,848 |
| 2023-06-26 | $4.80 | $4.87 | $4.79 | $4.84 | $4.84 | 365,691 |
| 2023-06-23 | $4.81 | $4.84 | $4.79 | $4.79 | $4.79 | 71,383 |
| 2023-06-22 | $4.81 | $4.84 | $4.80 | $4.84 | $4.84 | 155,412 |
| 2023-06-21 | $4.85 | $4.87 | $4.82 | $4.83 | $4.83 | 256,228 |
| 2023-06-20 | $4.83 | $4.88 | $4.81 | $4.85 | $4.85 | 160,915 |
| 2023-06-16 | $4.95 | $4.95 | $4.88 | $4.88 | $4.88 | 250,072 |
| 2023-06-15 | $4.87 | $4.95 | $4.87 | $4.95 | $4.95 | 215,207 |
| 2023-06-14 | $4.96 | $4.99 | $4.93 | $4.93 | $4.88 | 319,076 |
| 2023-06-13 | $4.86 | $4.99 | $4.85 | $4.95 | $4.90 | 367,779 |
| 2023-06-12 | $4.84 | $4.86 | $4.76 | $4.84 | $4.79 | 281,261 |
| 2023-06-09 | $4.88 | $4.88 | $4.82 | $4.85 | $4.80 | 64,506 |
| 2023-06-08 | $4.84 | $4.85 | $4.81 | $4.83 | $4.78 | 208,421 |
| 2023-06-07 | $4.82 | $4.90 | $4.81 | $4.85 | $4.80 | 270,084 |
| 2023-06-06 | $4.74 | $4.83 | $4.73 | $4.82 | $4.77 | 236,574 |
| 2023-06-05 | $4.76 | $4.80 | $4.70 | $4.70 | $4.70 | 186,594 |
| 2023-06-02 | $4.76 | $4.81 | $4.75 | $4.80 | $4.80 | 122,329 |
| 2023-06-01 | $4.66 | $4.77 | $4.65 | $4.72 | $4.72 | 271,990 |
| 2023-05-31 | $4.70 | $4.70 | $4.62 | $4.68 | $4.68 | 337,341 |
| 2023-05-30 | $4.61 | $4.66 | $4.61 | $4.62 | $4.62 | 147,318 |
| 2023-05-26 | $4.56 | $4.61 | $4.56 | $4.59 | $4.59 | 132,045 |
| 2023-05-25 | $4.60 | $4.60 | $4.56 | $4.56 | $4.56 | 109,937 |
| 2023-05-24 | $4.60 | $4.61 | $4.54 | $4.58 | $4.58 | 229,689 |
| 2023-05-23 | $4.71 | $4.71 | $4.59 | $4.59 | $4.59 | 523,903 |
| 2023-05-22 | $4.67 | $4.74 | $4.67 | $4.71 | $4.71 | 266,216 |
| 2023-05-19 | $4.73 | $4.73 | $4.67 | $4.69 | $4.69 | 133,855 |
| 2023-05-18 | $4.71 | $4.74 | $4.66 | $4.73 | $4.73 | 329,595 |
| 2023-05-17 | $4.75 | $4.79 | $4.74 | $4.75 | $4.70 | 205,993 |
| 2023-05-16 | $4.71 | $4.78 | $4.71 | $4.75 | $4.70 | 304,419 |
| 2023-05-15 | $4.71 | $4.78 | $4.71 | $4.75 | $4.70 | 142,737 |
| 2023-05-12 | $4.79 | $4.80 | $4.74 | $4.75 | $4.70 | 124,868 |
| 2023-05-11 | $4.79 | $4.83 | $4.74 | $4.78 | $4.73 | 136,003 |
| 2023-05-10 | $4.72 | $4.76 | $4.70 | $4.76 | $4.71 | 224,905 |
| 2023-05-09 | $4.71 | $4.76 | $4.71 | $4.71 | $4.66 | 179,827 |
| 2023-05-08 | $4.81 | $4.82 | $4.75 | $4.79 | $4.74 | 142,544 |
| 2023-05-05 | $4.67 | $4.80 | $4.67 | $4.77 | $4.72 | 212,752 |
| 2023-05-04 | $4.71 | $4.71 | $4.62 | $4.65 | $4.60 | 169,854 |
| 2023-05-03 | $4.75 | $4.75 | $4.69 | $4.69 | $4.64 | 91,321 |
| 2023-05-02 | $4.84 | $4.84 | $4.71 | $4.74 | $4.69 | 139,053 |
| 2023-05-01 | $4.77 | $4.85 | $4.77 | $4.82 | $4.77 | 139,934 |
| 2023-04-28 | $4.77 | $4.84 | $4.75 | $4.80 | $4.75 | 250,264 |
| 2023-04-27 | $4.80 | $4.80 | $4.74 | $4.75 | $4.70 | 189,941 |
| 2023-04-26 | $4.72 | $4.79 | $4.72 | $4.79 | $4.74 | 425,132 |
| 2023-04-25 | $4.75 | $4.75 | $4.69 | $4.71 | $4.66 | 165,584 |
| 2023-04-24 | $4.74 | $4.78 | $4.71 | $4.75 | $4.70 | 144,886 |
| 2023-04-21 | $4.74 | $4.78 | $4.72 | $4.77 | $4.77 | 169,786 |
| 2023-04-20 | $4.75 | $4.81 | $4.74 | $4.74 | $4.74 | 136,629 |
| 2023-04-19 | $4.88 | $4.90 | $4.82 | $4.83 | $4.78 | 173,343 |
| 2023-04-18 | $4.95 | $4.95 | $4.84 | $4.90 | $4.85 | 288,794 |
| 2023-04-17 | $4.87 | $4.91 | $4.85 | $4.88 | $4.83 | 201,703 |
| 2023-04-14 | $4.83 | $4.90 | $4.82 | $4.89 | $4.84 | 198,700 |
| 2023-04-13 | $4.86 | $4.87 | $4.80 | $4.82 | $4.77 | 225,919 |
| 2023-04-12 | $4.88 | $4.88 | $4.81 | $4.85 | $4.80 | 129,927 |
| 2023-04-11 | $4.86 | $4.93 | $4.84 | $4.84 | $4.79 | 191,348 |
| 2023-04-10 | $4.92 | $4.93 | $4.85 | $4.88 | $4.83 | 130,717 |
| 2023-04-06 | $4.87 | $4.94 | $4.87 | $4.92 | $4.87 | 190,284 |
| 2023-04-05 | $4.91 | $4.93 | $4.85 | $4.89 | $4.84 | 173,250 |
| 2023-04-04 | $4.95 | $4.96 | $4.88 | $4.92 | $4.87 | 287,880 |
| 2023-04-03 | $4.89 | $4.95 | $4.84 | $4.91 | $4.86 | 367,971 |
| 2023-03-31 | $4.75 | $4.92 | $4.75 | $4.89 | $4.84 | 417,046 |
| 2023-03-30 | $4.74 | $4.77 | $4.73 | $4.75 | $4.70 | 125,932 |
| 2023-03-29 | $4.68 | $4.74 | $4.67 | $4.72 | $4.67 | 171,609 |
| 2023-03-28 | $4.68 | $4.70 | $4.65 | $4.66 | $4.61 | 176,075 |
| 2023-03-27 | $4.74 | $4.76 | $4.70 | $4.70 | $4.65 | 125,816 |
| 2023-03-24 | $4.69 | $4.73 | $4.66 | $4.72 | $4.67 | 111,912 |
| 2023-03-23 | $4.67 | $4.76 | $4.62 | $4.68 | $4.63 | 311,806 |
| 2023-03-22 | $4.82 | $4.82 | $4.65 | $4.65 | $4.60 | 295,650 |
| 2023-03-21 | $4.71 | $4.75 | $4.68 | $4.75 | $4.70 | 261,551 |
| 2023-03-20 | $4.55 | $4.71 | $4.55 | $4.64 | $4.64 | 187,071 |
| 2023-03-17 | $4.63 | $4.68 | $4.59 | $4.59 | $4.59 | 122,774 |
| 2023-03-16 | $4.59 | $4.71 | $4.56 | $4.68 | $4.68 | 252,314 |
| 2023-03-15 | $4.76 | $4.76 | $4.64 | $4.64 | $4.59 | 396,211 |
| 2023-03-14 | $4.76 | $4.88 | $4.75 | $4.81 | $4.76 | 380,235 |
| 2023-03-13 | $4.69 | $4.73 | $4.61 | $4.70 | $4.65 | 363,538 |
| 2023-03-10 | $4.82 | $4.85 | $4.69 | $4.72 | $4.67 | 225,813 |
| 2023-03-09 | $4.88 | $4.90 | $4.79 | $4.82 | $4.77 | 236,529 |
| 2023-03-08 | $4.87 | $4.88 | $4.85 | $4.87 | $4.82 | 82,064 |
| 2023-03-07 | $4.97 | $4.97 | $4.85 | $4.87 | $4.82 | 202,783 |
| 2023-03-06 | $4.93 | $4.97 | $4.91 | $4.93 | $4.88 | 212,195 |
| 2023-03-03 | $4.90 | $4.97 | $4.90 | $4.93 | $4.88 | 345,534 |
| 2023-03-02 | $4.87 | $4.89 | $4.83 | $4.87 | $4.82 | 199,042 |
| 2023-03-01 | $4.92 | $4.92 | $4.86 | $4.91 | $4.86 | 188,375 |
| 2023-02-28 | $4.94 | $4.94 | $4.88 | $4.89 | $4.84 | 247,797 |
| 2023-02-27 | $4.92 | $4.93 | $4.89 | $4.90 | $4.85 | 174,964 |
| 2023-02-24 | $4.88 | $4.91 | $4.82 | $4.89 | $4.84 | 195,856 |
| 2023-02-23 | $4.89 | $4.94 | $4.84 | $4.91 | $4.86 | 299,115 |
| 2023-02-22 | $4.90 | $4.91 | $4.86 | $4.86 | $4.81 | 240,469 |
| 2023-02-21 | $4.89 | $4.94 | $4.80 | $4.89 | $4.84 | 323,517 |
| 2023-02-17 | $4.96 | $4.98 | $4.93 | $4.94 | $4.94 | 206,688 |
| 2023-02-16 | $4.99 | $5.02 | $4.96 | $4.96 | $4.96 | 376,728 |
| 2023-02-15 | $5.07 | $5.10 | $4.98 | $5.08 | $5.03 | 396,229 |
| 2023-02-14 | $5.01 | $5.05 | $4.97 | $5.03 | $4.98 | 146,446 |
| 2023-02-13 | $4.99 | $5.04 | $4.96 | $5.02 | $4.97 | 306,266 |
| 2023-02-10 | $4.93 | $4.97 | $4.91 | $4.95 | $4.90 | 357,143 |
| 2023-02-09 | $5.02 | $5.05 | $4.93 | $4.96 | $4.91 | 378,395 |
| 2023-02-08 | $5.05 | $5.05 | $4.97 | $5.00 | $4.95 | 445,189 |
| 2023-02-07 | $4.93 | $5.03 | $4.93 | $5.01 | $4.96 | 187,271 |
| 2023-02-06 | $5.00 | $5.06 | $4.96 | $4.97 | $4.92 | 337,512 |
| 2023-02-03 | $5.10 | $5.10 | $5.01 | $5.04 | $4.99 | 150,058 |
| 2023-02-02 | $5.10 | $5.16 | $5.05 | $5.13 | $5.08 | 676,516 |
| 2023-02-01 | $5.02 | $5.10 | $4.98 | $5.07 | $5.02 | 386,456 |
| 2023-01-31 | $4.93 | $5.02 | $4.93 | $5.00 | $4.95 | 279,700 |
| 2023-01-30 | $4.98 | $5.02 | $4.94 | $4.94 | $4.89 | 342,845 |
| 2023-01-27 | $5.03 | $5.05 | $5.01 | $5.04 | $4.99 | 284,765 |
| 2023-01-26 | $5.03 | $5.04 | $5.00 | $5.03 | $4.98 | 213,061 |
| 2023-01-25 | $5.02 | $5.02 | $4.95 | $5.01 | $4.96 | 284,206 |
| 2023-01-24 | $5.00 | $5.03 | $4.97 | $5.02 | $4.97 | 363,818 |
| 2023-01-23 | $4.94 | $5.03 | $4.88 | $4.99 | $4.94 | 473,827 |
| 2023-01-20 | $4.99 | $5.02 | $4.93 | $4.96 | $4.91 | 657,834 |
| 2023-01-19 | $4.98 | $5.02 | $4.96 | $4.98 | $4.93 | 202,718 |
| 2023-01-18 | $5.15 | $5.17 | $5.05 | $5.06 | $4.96 | 536,883 |
| 2023-01-17 | $5.14 | $5.18 | $5.13 | $5.14 | $5.04 | 366,682 |
| 2023-01-13 | $5.07 | $5.16 | $5.04 | $5.14 | $5.04 | 367,563 |
| 2023-01-12 | $5.05 | $5.14 | $5.02 | $5.10 | $5.00 | 529,857 |
| 2023-01-11 | $4.82 | $5.12 | $4.81 | $5.10 | $5.00 | 1,103,100 |
| 2023-01-10 | $5.13 | $5.19 | $5.12 | $5.19 | $5.09 | 267,581 |
| 2023-01-09 | $5.18 | $5.23 | $5.10 | $5.10 | $5.00 | 440,695 |
| 2023-01-06 | $5.19 | $5.19 | $5.07 | $5.15 | $5.05 | 411,984 |
| 2023-01-05 | $5.18 | $5.18 | $5.10 | $5.15 | $5.05 | 352,396 |
| 2023-01-04 | $5.20 | $5.22 | $5.11 | $5.15 | $5.05 | 295,875 |
| 2023-01-03 | $5.12 | $5.19 | $5.07 | $5.14 | $5.04 | 354,267 |
| 2022-12-30 | $5.05 | $5.10 | $4.97 | $5.07 | $4.97 | 512,533 |
| 2022-12-29 | $5.01 | $5.10 | $5.01 | $5.05 | $4.95 | 445,796 |
| 2022-12-28 | $5.08 | $5.11 | $4.97 | $5.00 | $4.90 | 450,324 |
| 2022-12-27 | $5.21 | $5.22 | $5.08 | $5.08 | $4.98 | 631,700 |
| 2022-12-23 | $5.21 | $5.26 | $5.15 | $5.19 | $5.09 | 460,418 |
| 2022-12-22 | $5.20 | $5.20 | $5.09 | $5.16 | $5.06 | 536,833 |
| 2022-12-21 | $5.32 | $5.35 | $5.23 | $5.25 | $5.15 | 949,270 |
| 2022-12-20 | $5.39 | $5.41 | $5.29 | $5.32 | $5.22 | 514,351 |
| 2022-12-19 | $5.47 | $5.50 | $5.39 | $5.41 | $5.31 | 539,552 |
| 2022-12-16 | $5.49 | $5.61 | $5.49 | $5.55 | $5.35 | 614,682 |
| 2022-12-15 | $5.63 | $5.63 | $5.52 | $5.55 | $5.35 | 670,472 |
| 2022-12-14 | $5.68 | $5.75 | $5.60 | $5.63 | $5.43 | 441,174 |
| 2022-12-13 | $5.80 | $5.82 | $5.65 | $5.67 | $5.47 | 489,615 |
| 2022-12-12 | $5.63 | $5.71 | $5.63 | $5.69 | $5.49 | 292,684 |
| 2022-12-09 | $5.59 | $5.65 | $5.59 | $5.60 | $5.40 | 182,041 |
| 2022-12-08 | $5.69 | $5.69 | $5.62 | $5.64 | $5.64 | 206,107 |
| 2022-12-07 | $5.59 | $5.65 | $5.59 | $5.62 | $5.62 | 260,210 |
| 2022-12-06 | $5.60 | $5.67 | $5.55 | $5.58 | $5.58 | 302,905 |
| 2022-12-05 | $5.86 | $5.86 | $5.55 | $5.66 | $5.66 | 448,472 |
| 2022-12-02 | $5.68 | $5.89 | $5.68 | $5.85 | $5.85 | 349,174 |
| 2022-12-01 | $5.75 | $5.81 | $5.71 | $5.79 | $5.79 | 312,306 |
| 2022-11-30 | $5.65 | $5.70 | $5.56 | $5.70 | $5.70 | 454,155 |
| 2022-11-29 | $5.62 | $5.67 | $5.55 | $5.57 | $5.57 | 370,536 |
| 2022-11-28 | $5.72 | $5.73 | $5.56 | $5.61 | $5.61 | 647,940 |
| 2022-11-25 | $5.76 | $5.79 | $5.67 | $5.72 | $5.72 | 280,215 |
| 2022-11-23 | $5.79 | $5.83 | $5.67 | $5.72 | $5.72 | 825,106 |
| 2022-11-22 | $5.81 | $5.82 | $5.70 | $5.75 | $5.75 | 722,001 |
| 2022-11-21 | $5.89 | $5.92 | $5.74 | $5.79 | $5.79 | 495,436 |
| 2022-11-18 | $6.03 | $6.13 | $5.80 | $5.83 | $5.83 | 507,754 |
| 2022-11-17 | $6.12 | $6.15 | $5.90 | $5.98 | $5.98 | 463,196 |
| 2022-11-16 | $6.31 | $6.38 | $6.22 | $6.22 | $6.12 | 346,555 |
| 2022-11-15 | $6.21 | $6.34 | $6.14 | $6.30 | $6.20 | 462,243 |
| 2022-11-14 | $6.29 | $6.29 | $6.07 | $6.12 | $6.02 | 265,037 |
| 2022-11-11 | $6.13 | $6.18 | $6.06 | $6.17 | $6.07 | 217,005 |
| 2022-11-10 | $5.83 | $6.07 | $5.79 | $6.07 | $5.97 | 339,324 |
| 2022-11-09 | $5.79 | $5.79 | $5.67 | $5.68 | $5.59 | 98,247 |
| 2022-11-08 | $5.83 | $5.83 | $5.69 | $5.75 | $5.66 | 287,120 |
| 2022-11-07 | $5.65 | $5.76 | $5.54 | $5.76 | $5.67 | 301,875 |
| 2022-11-04 | $5.89 | $5.89 | $5.51 | $5.60 | $5.51 | 266,081 |
| 2022-11-03 | $5.60 | $5.72 | $5.54 | $5.68 | $5.59 | 192,121 |
| 2022-11-02 | $5.87 | $5.87 | $5.64 | $5.67 | $5.58 | 210,150 |
| 2022-11-01 | $5.73 | $5.93 | $5.71 | $5.87 | $5.78 | 280,374 |
| 2022-10-31 | $5.71 | $5.83 | $5.68 | $5.74 | $5.65 | 212,069 |
| 2022-10-28 | $5.60 | $5.68 | $5.57 | $5.68 | $5.59 | 151,654 |
| 2022-10-27 | $5.54 | $5.61 | $5.45 | $5.58 | $5.49 | 223,761 |
| 2022-10-26 | $5.52 | $5.63 | $5.46 | $5.50 | $5.41 | 162,424 |
| 2022-10-25 | $5.43 | $5.60 | $5.42 | $5.52 | $5.43 | 262,491 |
| 2022-10-24 | $5.42 | $5.46 | $5.35 | $5.42 | $5.34 | 276,788 |
| 2022-10-21 | $5.46 | $5.46 | $5.35 | $5.42 | $5.34 | 272,200 |
| 2022-10-20 | $5.47 | $5.54 | $5.38 | $5.46 | $5.38 | 185,676 |
| 2022-10-19 | $5.69 | $5.73 | $5.50 | $5.56 | $5.38 | 200,531 |
| 2022-10-18 | $5.64 | $5.74 | $5.62 | $5.67 | $5.67 | 227,781 |
| 2022-10-17 | $5.50 | $5.58 | $5.45 | $5.55 | $5.55 | 261,020 |
| 2022-10-14 | $5.56 | $5.57 | $5.42 | $5.43 | $5.43 | 119,747 |
| 2022-10-13 | $5.40 | $5.61 | $5.32 | $5.54 | $5.54 | 212,417 |
| 2022-10-12 | $5.58 | $5.58 | $5.42 | $5.45 | $5.45 | 118,767 |
| 2022-10-11 | $5.49 | $5.51 | $5.36 | $5.51 | $5.51 | 210,347 |
| 2022-10-10 | $5.51 | $5.55 | $5.41 | $5.44 | $5.44 | 206,144 |
| 2022-10-07 | $5.62 | $5.64 | $5.49 | $5.54 | $5.54 | 156,310 |
| 2022-10-06 | $5.82 | $5.82 | $5.65 | $5.68 | $5.68 | 182,620 |
| 2022-10-05 | $5.85 | $5.85 | $5.61 | $5.73 | $5.73 | 186,792 |
| 2022-10-04 | $5.80 | $5.94 | $5.80 | $5.89 | $5.89 | 422,851 |
| 2022-10-03 | $5.67 | $5.81 | $5.56 | $5.76 | $5.76 | 338,926 |
| 2022-09-30 | $5.52 | $5.68 | $5.52 | $5.56 | $5.56 | 178,922 |
| 2022-09-29 | $5.71 | $5.71 | $5.52 | $5.54 | $5.54 | 212,954 |
| 2022-09-28 | $5.49 | $5.79 | $5.47 | $5.76 | $5.76 | 295,423 |
| 2022-09-27 | $5.63 | $5.68 | $5.43 | $5.51 | $5.51 | 208,986 |
| 2022-09-26 | $5.59 | $5.70 | $5.51 | $5.54 | $5.54 | 209,884 |
| 2022-09-23 | $5.71 | $5.82 | $5.52 | $5.64 | $5.64 | 423,293 |
| 2022-09-22 | $6.10 | $6.10 | $5.87 | $5.92 | $5.92 | 280,078 |
| 2022-09-21 | $6.35 | $6.36 | $6.13 | $6.14 | $6.14 | 365,675 |
| 2022-09-20 | $6.46 | $6.46 | $6.25 | $6.32 | $6.32 | 272,308 |
| 2022-09-19 | $6.46 | $6.57 | $6.40 | $6.48 | $6.48 | 360,088 |
| 2022-09-16 | $6.75 | $6.81 | $6.60 | $6.68 | $6.58 | 269,369 |
| 2022-09-15 | $6.80 | $6.91 | $6.75 | $6.83 | $6.83 | 213,493 |
| 2022-09-14 | $6.81 | $6.86 | $6.72 | $6.77 | $6.77 | 146,069 |
| 2022-09-13 | $6.89 | $6.95 | $6.60 | $6.72 | $6.72 | 513,145 |
| 2022-09-12 | $7.07 | $7.17 | $6.98 | $7.00 | $7.00 | 160,780 |
| 2022-09-09 | $6.92 | $6.97 | $6.89 | $6.94 | $6.94 | 122,827 |
| 2022-09-08 | $6.86 | $6.93 | $6.83 | $6.92 | $6.92 | 112,511 |
| 2022-09-07 | $6.85 | $6.90 | $6.81 | $6.87 | $6.87 | 191,843 |
| 2022-09-06 | $6.99 | $6.99 | $6.84 | $6.85 | $6.85 | 219,346 |
| 2022-09-02 | $6.94 | $7.02 | $6.91 | $6.93 | $6.93 | 106,716 |
| 2022-09-01 | $7.01 | $7.08 | $6.90 | $6.92 | $6.92 | 174,911 |
| 2022-08-31 | $7.13 | $7.15 | $7.05 | $7.07 | $7.07 | 152,891 |
| 2022-08-30 | $7.16 | $7.19 | $7.04 | $7.09 | $7.09 | 142,784 |
| 2022-08-29 | $7.18 | $7.23 | $7.05 | $7.16 | $7.16 | 166,262 |
| 2022-08-26 | $7.39 | $7.40 | $7.20 | $7.20 | $7.20 | 110,358 |
| 2022-08-25 | $7.38 | $7.40 | $7.31 | $7.38 | $7.38 | 110,773 |
| 2022-08-24 | $7.30 | $7.37 | $7.29 | $7.31 | $7.31 | 91,655 |
| 2022-08-23 | $7.28 | $7.34 | $7.26 | $7.30 | $7.30 | 123,994 |
| 2022-08-22 | $7.38 | $7.40 | $7.21 | $7.26 | $7.26 | 131,980 |
| 2022-08-19 | $7.49 | $7.49 | $7.40 | $7.43 | $7.43 | 154,777 |
| 2022-08-18 | $7.57 | $7.64 | $7.47 | $7.53 | $7.53 | 141,087 |
| 2022-08-17 | $7.62 | $7.72 | $7.61 | $7.64 | $7.55 | 367,727 |
| 2022-08-16 | $7.70 | $7.70 | $7.64 | $7.66 | $7.57 | 184,508 |
| 2022-08-15 | $7.66 | $7.69 | $7.63 | $7.68 | $7.59 | 178,360 |
| 2022-08-12 | $7.68 | $7.73 | $7.60 | $7.66 | $7.57 | 115,549 |
| 2022-08-11 | $7.70 | $7.76 | $7.67 | $7.67 | $7.58 | 179,729 |
| 2022-08-10 | $7.68 | $7.69 | $7.58 | $7.66 | $7.57 | 213,627 |
| 2022-08-09 | $7.53 | $7.60 | $7.48 | $7.60 | $7.51 | 130,882 |
| 2022-08-08 | $7.54 | $7.61 | $7.48 | $7.51 | $7.42 | 144,110 |
| 2022-08-05 | $7.48 | $7.64 | $7.48 | $7.55 | $7.46 | 257,696 |
| 2022-08-04 | $7.93 | $7.93 | $7.61 | $7.67 | $7.58 | 206,188 |
| 2022-08-03 | $7.87 | $7.87 | $7.77 | $7.80 | $7.70 | 223,902 |
| 2022-08-02 | $7.65 | $7.71 | $7.61 | $7.69 | $7.59 | 233,442 |
| 2022-08-01 | $7.62 | $7.70 | $7.57 | $7.66 | $7.57 | 211,642 |
| 2022-07-29 | $7.64 | $7.65 | $7.51 | $7.63 | $7.54 | 206,713 |
| 2022-07-28 | $7.44 | $7.57 | $7.25 | $7.50 | $7.41 | 181,147 |
| 2022-07-27 | $7.34 | $7.42 | $7.30 | $7.37 | $7.28 | 198,598 |
| 2022-07-26 | $7.32 | $7.32 | $7.25 | $7.28 | $7.19 | 113,143 |
| 2022-07-25 | $7.30 | $7.33 | $7.26 | $7.32 | $7.23 | 110,166 |
| 2022-07-22 | $7.39 | $7.39 | $7.25 | $7.29 | $7.20 | 102,497 |
| 2022-07-21 | $7.31 | $7.37 | $7.19 | $7.36 | $7.27 | 171,238 |
| 2022-07-20 | $7.50 | $7.50 | $7.25 | $7.32 | $7.23 | 195,303 |
| 2022-07-19 | $7.30 | $7.39 | $7.25 | $7.37 | $7.28 | 134,128 |
| 2022-07-18 | $7.40 | $7.40 | $7.24 | $7.24 | $7.15 | 100,228 |
| 2022-07-15 | $7.46 | $7.52 | $7.39 | $7.42 | $7.23 | 386,456 |
| 2022-07-14 | $7.23 | $7.45 | $7.20 | $7.36 | $7.18 | 166,503 |
| 2022-07-13 | $7.22 | $7.45 | $7.22 | $7.37 | $7.19 | 137,197 |
| 2022-07-12 | $7.39 | $7.44 | $7.29 | $7.41 | $7.22 | 75,141 |
| 2022-07-11 | $7.49 | $7.51 | $7.30 | $7.39 | $7.20 | 133,688 |
| 2022-07-08 | $7.50 | $7.53 | $7.41 | $7.50 | $7.31 | 83,433 |
| 2022-07-07 | $7.51 | $7.52 | $7.36 | $7.50 | $7.31 | 93,660 |
| 2022-07-06 | $7.48 | $7.52 | $7.44 | $7.45 | $7.26 | 76,155 |
| 2022-07-05 | $7.43 | $7.53 | $7.37 | $7.52 | $7.33 | 247,019 |
| 2022-07-01 | $7.01 | $7.47 | $7.01 | $7.41 | $7.22 | 172,671 |
| 2022-06-30 | $7.55 | $7.55 | $7.28 | $7.35 | $7.17 | 176,134 |
| 2022-06-29 | $7.30 | $7.38 | $7.21 | $7.36 | $7.18 | 136,720 |
| 2022-06-28 | $7.34 | $7.49 | $7.28 | $7.31 | $7.13 | 172,012 |
| 2022-06-27 | $7.31 | $7.35 | $7.23 | $7.27 | $7.09 | 80,571 |
| 2022-06-24 | $7.10 | $7.33 | $7.07 | $7.29 | $7.11 | 126,180 |
| 2022-06-23 | $6.94 | $7.07 | $6.92 | $7.04 | $6.86 | 108,719 |
| 2022-06-22 | $7.00 | $7.17 | $6.87 | $6.91 | $6.74 | 317,155 |
| 2022-06-21 | $6.90 | $7.07 | $6.87 | $7.05 | $6.87 | 198,633 |
| 2022-06-17 | $6.81 | $6.92 | $6.79 | $6.84 | $6.67 | 273,692 |
| 2022-06-16 | $7.15 | $7.23 | $6.81 | $6.81 | $6.64 | 401,445 |
| 2022-06-15 | $7.36 | $7.49 | $7.30 | $7.44 | $7.15 | 281,424 |
| 2022-06-14 | $7.83 | $7.83 | $7.34 | $7.40 | $7.12 | 319,763 |
| 2022-06-13 | $7.79 | $7.87 | $7.51 | $7.53 | $7.24 | 309,418 |
| 2022-06-10 | $7.94 | $7.98 | $7.82 | $7.95 | $7.64 | 255,364 |
| 2022-06-09 | $8.14 | $8.15 | $7.96 | $8.01 | $7.70 | 113,908 |
| 2022-06-08 | $8.14 | $8.20 | $8.02 | $8.12 | $7.81 | 143,844 |
| 2022-06-07 | $8.02 | $8.14 | $7.94 | $8.11 | $7.80 | 254,808 |
| 2022-06-06 | $8.06 | $8.06 | $7.91 | $8.03 | $7.72 | 175,526 |
| 2022-06-03 | $7.97 | $7.99 | $7.84 | $7.87 | $7.57 | 135,637 |
| 2022-06-02 | $7.89 | $8.02 | $7.83 | $7.97 | $7.66 | 216,057 |
| 2022-06-01 | $8.01 | $8.01 | $7.80 | $7.91 | $7.61 | 215,174 |
| 2022-05-31 | $7.87 | $8.10 | $7.80 | $7.91 | $7.61 | 277,721 |
| 2022-05-27 | $7.81 | $7.96 | $7.75 | $7.93 | $7.63 | 168,238 |
| 2022-05-26 | $7.65 | $7.85 | $7.55 | $7.80 | $7.50 | 247,565 |
| 2022-05-25 | $7.53 | $7.66 | $7.45 | $7.63 | $7.34 | 172,668 |
| 2022-05-24 | $7.72 | $7.83 | $7.41 | $7.52 | $7.23 | 287,981 |
| 2022-05-23 | $7.94 | $7.96 | $7.74 | $7.79 | $7.49 | 264,886 |
| 2022-05-20 | $8.05 | $8.05 | $7.80 | $7.91 | $7.61 | 132,297 |
| 2022-05-19 | $8.02 | $8.14 | $7.83 | $7.95 | $7.64 | 166,869 |
| 2022-05-18 | $8.28 | $8.28 | $8.11 | $8.21 | $7.80 | 153,839 |
| 2022-05-17 | $8.18 | $8.28 | $8.09 | $8.28 | $7.87 | 174,509 |
| 2022-05-16 | $7.97 | $8.05 | $7.92 | $8.00 | $7.60 | 215,012 |
| 2022-05-13 | $7.90 | $8.05 | $7.88 | $8.00 | $7.60 | 199,810 |
| 2022-05-12 | $7.73 | $7.90 | $7.65 | $7.83 | $7.44 | 320,083 |
| 2022-05-11 | $7.85 | $8.05 | $7.75 | $7.79 | $7.40 | 229,772 |
| 2022-05-10 | $7.83 | $8.02 | $7.77 | $7.86 | $7.47 | 285,952 |
| 2022-05-09 | $8.08 | $8.19 | $7.80 | $7.82 | $7.43 | 218,938 |
| 2022-05-06 | $8.18 | $8.32 | $8.07 | $8.19 | $7.78 | 231,630 |
| 2022-05-05 | $8.34 | $8.36 | $8.06 | $8.11 | $7.71 | 274,111 |
| 2022-05-04 | $8.23 | $8.44 | $8.06 | $8.43 | $8.01 | 254,503 |
| 2022-05-03 | $8.38 | $8.42 | $8.20 | $8.24 | $7.83 | 222,075 |
| 2022-05-02 | $8.55 | $8.55 | $8.15 | $8.35 | $7.94 | 207,934 |
| 2022-04-29 | $8.48 | $8.63 | $8.32 | $8.33 | $7.92 | 206,141 |
| 2022-04-28 | $8.54 | $8.63 | $8.39 | $8.57 | $8.14 | 152,003 |
| 2022-04-27 | $8.40 | $8.52 | $8.35 | $8.40 | $7.98 | 129,831 |
| 2022-04-26 | $8.64 | $8.77 | $8.34 | $8.38 | $7.96 | 121,626 |
| 2022-04-25 | $8.59 | $8.65 | $8.41 | $8.65 | $8.22 | 247,386 |
| 2022-04-22 | $8.80 | $8.83 | $8.60 | $8.61 | $8.18 | 207,387 |
| 2022-04-21 | $9.15 | $9.15 | $8.78 | $8.83 | $8.39 | 231,405 |
| 2022-04-20 | $9.01 | $9.07 | $8.95 | $9.04 | $8.59 | 162,339 |
| 2022-04-19 | $8.73 | $8.98 | $8.73 | $8.97 | $8.52 | 158,267 |
| 2022-04-18 | $9.02 | $9.18 | $8.66 | $8.73 | $8.30 | 302,591 |
| 2022-04-14 | $9.08 | $9.18 | $9.01 | $9.03 | $8.49 | 296,767 |
| 2022-04-13 | $8.90 | $9.17 | $8.90 | $9.08 | $8.54 | 149,256 |
| 2022-04-12 | $9.09 | $9.14 | $8.89 | $8.95 | $8.41 | 183,578 |
| 2022-04-11 | $9.14 | $9.18 | $9.00 | $9.01 | $8.47 | 111,538 |
| 2022-04-08 | $9.09 | $9.28 | $9.09 | $9.20 | $8.65 | 111,588 |
| 2022-04-07 | $9.20 | $9.22 | $8.94 | $9.11 | $8.57 | 169,456 |
| 2022-04-06 | $9.29 | $9.30 | $9.06 | $9.16 | $8.61 | 164,953 |
| 2022-04-05 | $9.44 | $9.46 | $9.25 | $9.37 | $8.81 | 162,764 |
| 2022-04-04 | $9.50 | $9.58 | $9.42 | $9.47 | $8.90 | 108,820 |
| 2022-04-01 | $9.41 | $9.50 | $9.40 | $9.45 | $8.88 | 157,341 |
| 2022-03-31 | $9.46 | $9.50 | $9.37 | $9.41 | $8.85 | 109,082 |
| 2022-03-30 | $9.52 | $9.53 | $9.35 | $9.40 | $8.84 | 119,602 |
| 2022-03-29 | $9.38 | $9.50 | $9.34 | $9.46 | $8.89 | 174,606 |
| 2022-03-28 | $9.31 | $9.41 | $9.30 | $9.35 | $8.79 | 99,283 |
| 2022-03-25 | $9.26 | $9.33 | $9.21 | $9.27 | $8.72 | 139,228 |
| 2022-03-24 | $9.21 | $9.40 | $9.17 | $9.23 | $8.68 | 226,108 |
| 2022-03-23 | $9.29 | $9.37 | $9.17 | $9.20 | $8.65 | 187,345 |
| 2022-03-22 | $9.12 | $9.41 | $9.07 | $9.41 | $8.85 | 223,876 |
| 2022-03-21 | $9.10 | $9.18 | $9.02 | $9.04 | $8.50 | 114,487 |
| 2022-03-18 | $9.07 | $9.19 | $9.07 | $9.13 | $8.58 | 110,069 |
| 2022-03-17 | $9.08 | $9.19 | $9.05 | $9.11 | $8.57 | 132,442 |
| 2022-03-16 | $9.35 | $9.35 | $8.98 | $9.21 | $8.57 | 201,879 |
| 2022-03-15 | $8.94 | $9.07 | $8.85 | $8.95 | $8.33 | 136,837 |
| 2022-03-14 | $9.09 | $9.20 | $8.85 | $8.87 | $8.25 | 217,188 |
| 2022-03-11 | $9.27 | $9.27 | $8.99 | $9.07 | $8.44 | 188,796 |
| 2022-03-10 | $8.99 | $9.15 | $8.89 | $9.15 | $8.51 | 216,121 |
| 2022-03-09 | $9.06 | $9.17 | $8.98 | $9.07 | $8.44 | 216,402 |
| 2022-03-08 | $8.82 | $9.12 | $8.82 | $8.97 | $8.35 | 288,048 |
| 2022-03-07 | $9.16 | $9.20 | $8.85 | $8.86 | $8.24 | 212,167 |
| 2022-03-04 | $9.17 | $9.32 | $9.08 | $9.16 | $8.52 | 166,527 |
| 2022-03-03 | $9.41 | $9.45 | $9.22 | $9.28 | $8.64 | 195,124 |
| 2022-03-02 | $9.32 | $9.43 | $9.21 | $9.38 | $8.73 | 173,216 |
| 2022-03-01 | $9.38 | $9.47 | $9.15 | $9.21 | $8.57 | 212,857 |
| 2022-02-28 | $9.29 | $9.46 | $9.19 | $9.39 | $8.74 | 181,768 |
| 2022-02-25 | $9.24 | $9.42 | $9.10 | $9.39 | $8.74 | 188,974 |
| 2022-02-24 | $8.72 | $9.23 | $8.61 | $9.21 | $8.57 | 465,348 |
| 2022-02-23 | $9.11 | $9.25 | $8.93 | $8.98 | $8.36 | 225,381 |
| 2022-02-22 | $9.31 | $9.40 | $8.97 | $9.03 | $8.40 | 494,475 |
| 2022-02-18 | $9.56 | $9.64 | $9.43 | $9.50 | $8.84 | 180,227 |
| 2022-02-17 | $9.79 | $9.80 | $9.55 | $9.65 | $8.98 | 212,417 |
| 2022-02-16 | $9.73 | $10.01 | $9.61 | $9.93 | $9.15 | 343,423 |
| 2022-02-15 | $9.49 | $9.73 | $9.49 | $9.70 | $8.94 | 219,142 |
| 2022-02-14 | $9.56 | $9.65 | $9.37 | $9.38 | $8.64 | 255,822 |
| 2022-02-11 | $9.86 | $9.92 | $9.58 | $9.61 | $8.86 | 266,444 |
| 2022-02-10 | $9.84 | $10.10 | $9.82 | $9.83 | $9.06 | 276,683 |
| 2022-02-09 | $9.91 | $10.06 | $9.90 | $10.00 | $9.22 | 357,753 |
| 2022-02-08 | $9.68 | $9.90 | $9.58 | $9.90 | $9.12 | 394,528 |
| 2022-02-07 | $9.89 | $9.90 | $9.56 | $9.68 | $8.92 | 505,283 |
| 2022-02-04 | $9.80 | $9.92 | $9.72 | $9.84 | $9.07 | 274,310 |
| 2022-02-03 | $9.89 | $10.00 | $9.74 | $9.76 | $8.99 | 217,090 |
| 2022-02-02 | $10.03 | $10.05 | $9.85 | $10.02 | $9.23 | 199,464 |
| 2022-02-01 | $9.97 | $9.99 | $9.80 | $9.99 | $9.21 | 249,598 |
| 2022-01-31 | $9.62 | $9.95 | $9.59 | $9.92 | $9.14 | 285,457 |
| 2022-01-28 | $9.40 | $9.70 | $9.27 | $9.65 | $8.89 | 164,835 |
| 2022-01-27 | $9.59 | $9.87 | $9.39 | $9.46 | $8.72 | 258,678 |
| 2022-01-26 | $9.67 | $9.88 | $9.30 | $9.49 | $8.75 | 404,467 |
| 2022-01-25 | $9.62 | $9.82 | $9.35 | $9.54 | $8.79 | 321,719 |
| 2022-01-24 | $9.48 | $9.77 | $8.88 | $9.71 | $8.95 | 1,042,378 |
| 2022-01-21 | $10.13 | $10.20 | $9.68 | $9.70 | $8.94 | 539,675 |
| 2022-01-20 | $10.65 | $10.72 | $10.23 | $10.24 | $9.44 | 251,253 |
| 2022-01-19 | $10.89 | $10.89 | $10.69 | $10.71 | $9.78 | 171,407 |
| 2022-01-18 | $10.99 | $10.99 | $10.78 | $10.83 | $9.89 | 230,928 |
| 2022-01-14 | $10.99 | $10.99 | $10.80 | $10.93 | $9.98 | 256,211 |
| 2022-01-13 | $10.98 | $11.05 | $10.91 | $11.01 | $10.05 | 362,567 |
| 2022-01-12 | $10.90 | $10.95 | $10.79 | $10.94 | $9.99 | 246,925 |
| 2022-01-11 | $10.67 | $10.90 | $10.56 | $10.78 | $9.84 | 236,859 |
| 2022-01-10 | $10.50 | $10.67 | $10.26 | $10.67 | $9.74 | 458,456 |
| 2022-01-07 | $10.67 | $10.73 | $10.53 | $10.67 | $9.74 | 261,353 |
| 2022-01-06 | $10.64 | $10.74 | $10.41 | $10.63 | $9.71 | 447,606 |
| 2022-01-05 | $10.91 | $10.91 | $10.65 | $10.69 | $9.76 | 418,389 |
| 2022-01-04 | $10.91 | $11.02 | $10.81 | $10.96 | $10.01 | 365,026 |
| 2022-01-03 | $10.71 | $10.90 | $10.70 | $10.88 | $9.93 | 420,949 |
| 2021-12-31 | $10.62 | $10.94 | $10.59 | $10.64 | $9.72 | 612,664 |
| 2021-12-30 | $10.72 | $10.89 | $10.68 | $10.71 | $9.78 | 456,965 |
| 2021-12-29 | $10.80 | $10.89 | $10.62 | $10.74 | $9.81 | 564,048 |
| 2021-12-28 | $10.92 | $11.02 | $10.79 | $10.83 | $9.89 | 489,631 |
| 2021-12-27 | $11.00 | $11.08 | $10.93 | $10.95 | $10.00 | 491,183 |
| 2021-12-23 | $11.00 | $11.13 | $10.88 | $11.00 | $10.04 | 553,672 |
| 2021-12-22 | $10.98 | $11.05 | $10.83 | $10.95 | $10.00 | 435,166 |
| 2021-12-21 | $11.00 | $11.06 | $10.78 | $10.97 | $10.02 | 348,760 |
| 2021-12-20 | $11.15 | $11.18 | $10.91 | $10.95 | $10.00 | 284,384 |
| 2021-12-17 | $11.20 | $11.50 | $11.11 | $11.41 | $10.32 | 348,209 |
| 2021-12-16 | $11.34 | $11.42 | $11.21 | $11.23 | $10.15 | 145,068 |
| 2021-12-15 | $11.30 | $11.35 | $11.14 | $11.30 | $10.22 | 251,736 |
| 2021-12-14 | $11.39 | $11.40 | $11.25 | $11.33 | $10.24 | 164,018 |
| 2021-12-13 | $11.50 | $11.52 | $11.38 | $11.40 | $10.31 | 188,496 |
| 2021-12-10 | $11.63 | $11.64 | $11.50 | $11.54 | $10.43 | 168,247 |
| 2021-12-09 | $11.64 | $11.73 | $11.55 | $11.55 | $10.44 | 185,156 |
| 2021-12-08 | $11.80 | $11.80 | $11.62 | $11.71 | $10.59 | 246,079 |
| 2021-12-07 | $11.75 | $11.85 | $11.69 | $11.74 | $10.61 | 227,238 |
| 2021-12-06 | $11.46 | $11.66 | $11.42 | $11.58 | $10.47 | 196,051 |
| 2021-12-03 | $11.80 | $11.82 | $11.40 | $11.48 | $10.38 | 286,410 |
| 2021-12-02 | $11.61 | $11.85 | $11.59 | $11.78 | $10.65 | 278,941 |
| 2021-12-01 | $11.96 | $12.06 | $11.59 | $11.61 | $10.50 | 315,983 |
| 2021-11-30 | $12.00 | $12.03 | $11.61 | $11.81 | $10.68 | 382,511 |
| 2021-11-29 | $12.02 | $12.10 | $11.95 | $11.99 | $10.84 | 315,843 |
| 2021-11-26 | $12.01 | $12.09 | $11.86 | $11.96 | $10.81 | 285,937 |
| 2021-11-24 | $12.14 | $12.39 | $12.09 | $12.19 | $11.02 | 186,019 |
| 2021-11-23 | $12.31 | $12.33 | $12.11 | $12.24 | $11.07 | 245,752 |
| 2021-11-22 | $12.45 | $12.56 | $12.27 | $12.27 | $11.09 | 240,937 |
| 2021-11-19 | $12.57 | $12.62 | $12.39 | $12.44 | $11.25 | 156,179 |
| 2021-11-18 | $12.70 | $12.75 | $12.53 | $12.58 | $11.37 | 200,246 |
| 2021-11-17 | $12.81 | $12.87 | $12.76 | $12.80 | $11.47 | 128,223 |
| 2021-11-16 | $13.02 | $13.02 | $12.76 | $12.81 | $11.48 | 209,199 |
| 2021-11-15 | $12.84 | $12.90 | $12.79 | $12.79 | $11.47 | 175,615 |
| 2021-11-12 | $12.86 | $12.91 | $12.82 | $12.83 | $11.50 | 87,885 |
| 2021-11-11 | $12.92 | $12.92 | $12.79 | $12.80 | $11.47 | 168,449 |
| 2021-11-10 | $12.97 | $13.03 | $12.86 | $12.89 | $11.55 | 115,179 |
| 2021-11-09 | $13.09 | $13.09 | $12.91 | $12.98 | $11.64 | 155,022 |
| 2021-11-08 | $12.94 | $13.08 | $12.84 | $13.08 | $11.73 | 247,332 |
| 2021-11-05 | $13.04 | $13.08 | $12.61 | $12.89 | $11.56 | 266,952 |
| 2021-11-04 | $12.98 | $13.01 | $12.91 | $12.94 | $11.60 | 145,019 |
| 2021-11-03 | $12.96 | $13.01 | $12.91 | $13.01 | $11.66 | 198,571 |
| 2021-11-02 | $12.93 | $12.99 | $12.91 | $12.93 | $11.59 | 178,942 |
| 2021-11-01 | $12.99 | $12.99 | $12.91 | $12.97 | $11.63 | 190,818 |
| 2021-10-29 | $12.86 | $12.88 | $12.74 | $12.87 | $11.54 | 155,052 |
| 2021-10-28 | $12.73 | $12.87 | $12.70 | $12.86 | $11.53 | 250,033 |
| 2021-10-27 | $12.80 | $12.80 | $12.64 | $12.69 | $11.38 | 165,901 |
| 2021-10-26 | $12.71 | $12.79 | $12.64 | $12.72 | $11.40 | 262,436 |
| 2021-10-25 | $12.55 | $12.68 | $12.55 | $12.64 | $11.33 | 161,232 |
| 2021-10-22 | $12.65 | $12.65 | $12.52 | $12.57 | $11.27 | 80,864 |
| 2021-10-21 | $12.59 | $12.66 | $12.56 | $12.65 | $11.34 | 187,085 |
| 2021-10-20 | $12.50 | $12.60 | $12.45 | $12.58 | $11.28 | 135,980 |
| 2021-10-19 | $12.53 | $12.61 | $12.52 | $12.56 | $11.26 | 129,074 |
| 2021-10-18 | $12.46 | $12.62 | $12.43 | $12.62 | $11.22 | 222,053 |
| 2021-10-15 | $12.42 | $12.51 | $12.38 | $12.45 | $11.06 | 119,684 |
| 2021-10-14 | $12.27 | $12.42 | $12.26 | $12.35 | $10.98 | 132,305 |
| 2021-10-13 | $12.14 | $12.24 | $12.11 | $12.21 | $10.85 | 136,342 |
| 2021-10-12 | $12.04 | $12.17 | $12.03 | $12.10 | $10.75 | 171,928 |
| 2021-10-11 | $12.10 | $12.23 | $12.03 | $12.04 | $10.70 | 117,412 |
| 2021-10-08 | $12.17 | $12.20 | $12.12 | $12.12 | $10.77 | 78,341 |
| 2021-10-07 | $12.17 | $12.22 | $12.07 | $12.15 | $10.80 | 133,211 |
| 2021-10-06 | $12.00 | $12.06 | $11.89 | $12.00 | $10.66 | 212,870 |
| 2021-10-05 | $11.99 | $12.23 | $11.97 | $12.08 | $10.74 | 261,435 |
| 2021-10-04 | $12.25 | $12.25 | $11.91 | $11.94 | $10.61 | 234,999 |
| 2021-10-01 | $12.20 | $12.31 | $12.00 | $12.25 | $10.89 | 249,674 |
| 2021-09-30 | $12.59 | $12.59 | $12.15 | $12.18 | $10.82 | 152,358 |
| 2021-09-29 | $12.43 | $12.44 | $12.25 | $12.27 | $10.90 | 94,769 |
| 2021-09-28 | $12.50 | $12.54 | $12.17 | $12.28 | $10.91 | 268,550 |
| 2021-09-27 | $12.61 | $12.61 | $12.52 | $12.52 | $11.13 | 125,151 |
| 2021-09-24 | $12.58 | $12.62 | $12.55 | $12.55 | $11.15 | 80,234 |
| 2021-09-23 | $12.56 | $12.72 | $12.56 | $12.66 | $11.25 | 185,182 |
| 2021-09-22 | $12.38 | $12.57 | $12.38 | $12.51 | $11.12 | 240,367 |
| 2021-09-21 | $12.50 | $12.56 | $12.33 | $12.36 | $10.98 | 248,509 |
| 2021-09-20 | $12.60 | $12.68 | $12.26 | $12.40 | $11.02 | 340,541 |
| 2021-09-17 | $12.91 | $12.95 | $12.86 | $12.91 | $11.37 | 148,682 |
| 2021-09-16 | $12.84 | $12.90 | $12.81 | $12.87 | $11.34 | 91,306 |
| 2021-09-15 | $12.74 | $12.87 | $12.72 | $12.87 | $11.34 | 113,599 |
| 2021-09-14 | $12.90 | $12.90 | $12.74 | $12.75 | $11.23 | 102,286 |
| 2021-09-13 | $13.08 | $13.08 | $12.75 | $12.83 | $11.30 | 170,960 |
| 2021-09-10 | $12.88 | $12.90 | $12.78 | $12.80 | $11.28 | 129,520 |
| 2021-09-09 | $12.87 | $12.87 | $12.75 | $12.80 | $11.28 | 148,676 |
| 2021-09-08 | $12.93 | $12.96 | $12.83 | $12.83 | $11.30 | 188,012 |
| 2021-09-07 | $12.99 | $13.00 | $12.93 | $12.94 | $11.40 | 114,777 |
| 2021-09-03 | $12.91 | $13.00 | $12.89 | $12.99 | $11.44 | 142,812 |
| 2021-09-02 | $12.91 | $12.99 | $12.87 | $12.95 | $11.41 | 155,885 |
| 2021-09-01 | $12.95 | $13.00 | $12.94 | $12.98 | $11.44 | 150,988 |
| 2021-08-31 | $12.93 | $12.95 | $12.83 | $12.95 | $11.41 | 162,694 |
| 2021-08-30 | $12.77 | $12.85 | $12.77 | $12.80 | $11.28 | 124,539 |
| 2021-08-27 | $12.74 | $12.84 | $12.74 | $12.79 | $11.26 | 118,409 |
| 2021-08-26 | $12.75 | $12.82 | $12.73 | $12.73 | $11.22 | 131,255 |
| 2021-08-25 | $12.91 | $12.91 | $12.82 | $12.86 | $11.33 | 112,389 |
| 2021-08-24 | $12.84 | $12.85 | $12.73 | $12.85 | $11.32 | 156,106 |
| 2021-08-23 | $12.52 | $12.71 | $12.49 | $12.63 | $11.13 | 214,619 |
| 2021-08-20 | $12.37 | $12.54 | $12.32 | $12.52 | $11.03 | 164,794 |
| 2021-08-19 | $12.54 | $12.55 | $12.37 | $12.37 | $10.90 | 317,980 |
| 2021-08-18 | $12.96 | $12.96 | $12.70 | $12.70 | $11.09 | 248,361 |
| 2021-08-17 | $13.10 | $13.17 | $12.88 | $12.93 | $11.29 | 560,126 |
| 2021-08-16 | $13.06 | $13.14 | $12.92 | $13.14 | $11.48 | 296,138 |
| 2021-08-13 | $13.04 | $13.08 | $12.98 | $13.06 | $11.41 | 201,922 |
| 2021-08-12 | $12.96 | $13.03 | $12.87 | $12.98 | $11.34 | 321,036 |
| 2021-08-11 | $12.96 | $12.96 | $12.88 | $12.91 | $11.27 | 163,023 |
| 2021-08-10 | $12.91 | $12.95 | $12.85 | $12.91 | $11.27 | 163,403 |
| 2021-08-09 | $12.90 | $12.94 | $12.83 | $12.87 | $11.24 | 203,528 |
| 2021-08-06 | $12.94 | $12.99 | $12.86 | $12.90 | $11.27 | 238,842 |
| 2021-08-05 | $12.83 | $12.93 | $12.78 | $12.89 | $11.26 | 217,142 |
| 2021-08-04 | $12.78 | $12.83 | $12.69 | $12.83 | $11.20 | 208,426 |
| 2021-08-03 | $12.65 | $12.73 | $12.50 | $12.73 | $11.12 | 211,081 |
| 2021-08-02 | $12.53 | $12.64 | $12.48 | $12.62 | $11.02 | 309,851 |
| 2021-07-30 | $12.50 | $12.59 | $12.43 | $12.45 | $10.87 | 184,746 |
| 2021-07-29 | $12.48 | $12.55 | $12.41 | $12.41 | $10.84 | 217,809 |
| 2021-07-28 | $12.31 | $12.48 | $12.31 | $12.46 | $10.88 | 256,843 |
| 2021-07-27 | $12.46 | $12.47 | $12.37 | $12.43 | $10.86 | 200,161 |
| 2021-07-26 | $12.47 | $12.48 | $12.42 | $12.46 | $10.88 | 237,654 |
| 2021-07-23 | $12.43 | $12.53 | $12.40 | $12.47 | $10.89 | 178,657 |
| 2021-07-22 | $12.34 | $12.42 | $12.33 | $12.38 | $10.81 | 96,544 |
| 2021-07-21 | $12.41 | $12.42 | $12.33 | $12.33 | $10.77 | 251,696 |
| 2021-07-20 | $12.36 | $12.42 | $12.23 | $12.38 | $10.81 | 241,555 |
| 2021-07-19 | $12.24 | $12.24 | $11.97 | $12.10 | $10.57 | 382,192 |
| 2021-07-16 | $12.53 | $12.53 | $12.40 | $12.41 | $10.74 | 247,203 |
| 2021-07-15 | $12.41 | $12.56 | $12.40 | $12.45 | $10.78 | 301,800 |
| 2021-07-14 | $12.45 | $12.53 | $12.37 | $12.53 | $10.85 | 433,385 |
| 2021-07-13 | $12.56 | $12.56 | $12.35 | $12.44 | $10.77 | 284,574 |
| 2021-07-12 | $12.20 | $12.36 | $12.20 | $12.32 | $10.66 | 278,427 |
| 2021-07-09 | $12.23 | $12.23 | $12.11 | $12.13 | $10.50 | 245,889 |
| 2021-07-08 | $12.15 | $12.19 | $11.95 | $12.06 | $10.44 | 328,182 |
| 2021-07-07 | $12.34 | $12.34 | $12.05 | $12.17 | $10.53 | 240,065 |
| 2021-07-06 | $12.42 | $12.44 | $12.15 | $12.27 | $10.62 | 308,886 |
| 2021-07-02 | $12.26 | $12.36 | $12.20 | $12.33 | $10.67 | 222,408 |
| 2021-07-01 | $12.20 | $12.34 | $11.97 | $12.29 | $10.64 | 824,872 |
| 2021-06-30 | $12.70 | $12.86 | $12.10 | $12.10 | $10.47 | 587,353 |
| 2021-06-29 | $12.90 | $13.09 | $12.83 | $12.96 | $11.22 | 507,776 |
| 2021-06-28 | $12.60 | $12.86 | $12.41 | $12.78 | $11.06 | 478,627 |
| 2021-06-25 | $12.69 | $12.78 | $12.05 | $12.47 | $10.79 | 559,296 |
| 2021-06-24 | $12.73 | $12.73 | $12.50 | $12.69 | $10.98 | 418,740 |
| 2021-06-23 | $12.38 | $12.59 | $12.12 | $12.56 | $10.87 | 519,324 |
| 2021-06-22 | $11.88 | $12.29 | $11.62 | $12.24 | $10.59 | 953,483 |
| 2021-06-21 | $12.20 | $12.20 | $11.57 | $11.61 | $10.05 | 928,797 |
| 2021-06-18 | $12.38 | $12.40 | $11.71 | $11.76 | $10.18 | 1,053,284 |
| 2021-06-17 | $13.04 | $13.04 | $12.38 | $12.38 | $10.62 | 717,888 |
| 2021-06-16 | $12.74 | $12.98 | $12.53 | $12.79 | $10.97 | 775,337 |
| 2021-06-15 | $12.69 | $12.75 | $12.30 | $12.47 | $10.69 | 722,383 |
| 2021-06-14 | $12.26 | $12.46 | $12.23 | $12.39 | $10.62 | 432,544 |
| 2021-06-11 | $12.25 | $12.26 | $12.17 | $12.21 | $10.47 | 176,915 |
| 2021-06-10 | $12.21 | $12.30 | $12.06 | $12.26 | $10.51 | 364,041 |
| 2021-06-09 | $12.25 | $12.25 | $11.97 | $12.03 | $10.32 | 267,272 |
| 2021-06-08 | $12.26 | $12.32 | $12.10 | $12.10 | $10.38 | 226,268 |
| 2021-06-07 | $12.40 | $12.49 | $12.16 | $12.27 | $10.52 | 284,019 |
| 2021-06-04 | $12.30 | $12.51 | $12.30 | $12.40 | $10.63 | 163,404 |
| 2021-06-03 | $12.25 | $12.30 | $12.23 | $12.30 | $10.55 | 139,975 |
| 2021-06-02 | $12.28 | $12.36 | $12.26 | $12.31 | $10.56 | 140,793 |
| 2021-06-01 | $12.19 | $12.29 | $12.18 | $12.28 | $10.53 | 187,589 |
| 2021-05-28 | $12.06 | $12.16 | $12.05 | $12.14 | $10.41 | 116,347 |
| 2021-05-27 | $12.10 | $12.10 | $12.00 | $12.01 | $10.30 | 156,963 |
| 2021-05-26 | $12.14 | $12.20 | $11.97 | $12.02 | $10.31 | 338,859 |
| 2021-05-25 | $12.22 | $12.28 | $12.11 | $12.15 | $10.42 | 155,343 |
| 2021-05-24 | $12.31 | $12.38 | $11.92 | $12.05 | $10.33 | 575,643 |
| 2021-05-21 | $12.80 | $12.80 | $12.55 | $12.56 | $10.77 | 497,203 |
| 2021-05-20 | $12.56 | $12.90 | $12.55 | $12.78 | $10.96 | 190,061 |
| 2021-05-19 | $12.60 | $12.62 | $12.46 | $12.57 | $10.78 | 179,062 |
| 2021-05-18 | $12.82 | $12.90 | $12.75 | $12.83 | $10.91 | 174,550 |
| 2021-05-17 | $12.77 | $12.95 | $12.77 | $12.88 | $10.95 | 229,871 |
| 2021-05-14 | $12.60 | $12.78 | $12.49 | $12.76 | $10.85 | 224,876 |
| 2021-05-13 | $12.00 | $12.42 | $11.94 | $12.35 | $10.50 | 175,752 |
| 2021-05-12 | $12.21 | $12.21 | $11.95 | $11.99 | $10.19 | 486,113 |
| 2021-05-11 | $12.60 | $12.60 | $12.25 | $12.33 | $10.48 | 402,144 |
| 2021-05-10 | $12.87 | $12.99 | $12.82 | $12.82 | $10.90 | 188,714 |
| 2021-05-07 | $12.87 | $12.91 | $12.84 | $12.84 | $10.92 | 190,473 |
| 2021-05-06 | $12.99 | $12.99 | $12.83 | $12.87 | $10.94 | 187,063 |
| 2021-05-05 | $13.04 | $13.04 | $12.91 | $12.94 | $11.00 | 115,900 |
| 2021-05-04 | $13.05 | $13.05 | $12.87 | $12.97 | $11.03 | 273,573 |
| 2021-05-03 | $13.05 | $13.09 | $12.99 | $13.08 | $11.12 | 164,581 |
| 2021-04-30 | $13.07 | $13.09 | $12.93 | $13.02 | $11.07 | 72,578 |
| 2021-04-29 | $13.10 | $13.10 | $12.89 | $13.01 | $11.06 | 175,890 |
| 2021-04-28 | $13.02 | $13.06 | $12.86 | $13.01 | $11.06 | 109,753 |
| 2021-04-27 | $13.00 | $13.11 | $12.95 | $12.96 | $11.02 | 77,170 |
| 2021-04-26 | $12.87 | $13.01 | $12.82 | $12.95 | $11.01 | 208,127 |
| 2021-04-23 | $12.82 | $12.90 | $12.82 | $12.85 | $10.93 | 125,859 |
| 2021-04-22 | $12.84 | $12.93 | $12.71 | $12.80 | $10.88 | 143,941 |
| 2021-04-21 | $12.72 | $12.88 | $12.71 | $12.76 | $10.85 | 181,294 |
| 2021-04-20 | $12.75 | $12.91 | $12.69 | $12.72 | $10.82 | 167,608 |
| 2021-04-19 | $12.88 | $12.90 | $12.77 | $12.77 | $10.86 | 248,718 |
| 2021-04-16 | $12.96 | $13.01 | $12.91 | $12.94 | $10.91 | 170,253 |
| 2021-04-15 | $13.00 | $13.00 | $12.90 | $12.94 | $10.91 | 145,514 |
| 2021-04-14 | $12.99 | $12.99 | $12.86 | $12.92 | $10.89 | 141,863 |
| 2021-04-13 | $13.00 | $13.00 | $12.88 | $12.97 | $10.94 | 182,837 |
| 2021-04-12 | $12.90 | $13.04 | $12.85 | $13.01 | $10.97 | 292,017 |
| 2021-04-09 | $12.70 | $12.90 | $12.70 | $12.88 | $10.86 | 208,560 |
| 2021-04-08 | $12.69 | $12.80 | $12.69 | $12.73 | $10.73 | 103,318 |
| 2021-04-07 | $12.58 | $12.79 | $12.55 | $12.68 | $10.69 | 158,689 |
| 2021-04-06 | $12.56 | $12.64 | $12.51 | $12.55 | $10.58 | 116,974 |
| 2021-04-05 | $12.45 | $12.62 | $12.45 | $12.56 | $10.59 | 171,461 |
| 2021-04-01 | $12.35 | $12.47 | $12.35 | $12.39 | $10.45 | 129,008 |
| 2021-03-31 | $12.23 | $12.32 | $12.21 | $12.25 | $10.33 | 108,808 |
| 2021-03-30 | $12.20 | $12.24 | $12.12 | $12.13 | $10.23 | 235,049 |
| 2021-03-29 | $12.24 | $12.30 | $12.15 | $12.22 | $10.30 | 135,391 |
| 2021-03-26 | $12.23 | $12.30 | $12.11 | $12.24 | $10.32 | 108,450 |
| 2021-03-25 | $12.10 | $12.13 | $12.00 | $12.12 | $10.22 | 113,182 |
| 2021-03-24 | $12.33 | $12.33 | $12.13 | $12.16 | $10.25 | 173,974 |
| 2021-03-23 | $12.54 | $12.54 | $12.25 | $12.28 | $10.35 | 82,322 |
| 2021-03-22 | $12.46 | $12.51 | $12.42 | $12.47 | $10.51 | 97,140 |
| 2021-03-19 | $12.50 | $12.60 | $12.41 | $12.48 | $10.52 | 100,116 |
| 2021-03-18 | $12.64 | $12.67 | $12.43 | $12.49 | $10.53 | 198,327 |
| 2021-03-17 | $12.71 | $12.80 | $12.60 | $12.80 | $10.70 | 207,623 |
| 2021-03-16 | $12.75 | $12.82 | $12.70 | $12.78 | $10.68 | 132,844 |
| 2021-03-15 | $12.60 | $12.70 | $12.60 | $12.69 | $10.61 | 129,281 |
| 2021-03-12 | $12.36 | $12.60 | $12.36 | $12.51 | $10.46 | 129,868 |
| 2021-03-11 | $12.54 | $12.57 | $12.42 | $12.49 | $10.44 | 95,976 |
| 2021-03-10 | $12.39 | $12.47 | $12.34 | $12.34 | $10.31 | 123,193 |
| 2021-03-09 | $12.15 | $12.38 | $12.14 | $12.32 | $10.30 | 168,484 |
| 2021-03-08 | $12.15 | $12.30 | $12.07 | $12.07 | $10.09 | 116,827 |
| 2021-03-05 | $12.31 | $12.34 | $11.73 | $12.15 | $10.16 | 270,786 |
| 2021-03-04 | $12.43 | $12.54 | $11.93 | $12.22 | $10.21 | 221,943 |
| 2021-03-03 | $12.62 | $12.64 | $12.40 | $12.44 | $10.40 | 207,840 |
| 2021-03-02 | $12.56 | $12.64 | $12.51 | $12.59 | $10.52 | 197,769 |
| 2021-03-01 | $12.32 | $12.81 | $12.32 | $12.62 | $10.54 | 229,661 |
| 2021-02-26 | $12.15 | $12.42 | $12.05 | $12.18 | $10.18 | 200,691 |
| 2021-02-25 | $12.45 | $12.59 | $12.08 | $12.19 | $10.19 | 227,772 |
| 2021-02-24 | $12.44 | $12.78 | $12.44 | $12.61 | $10.54 | 313,985 |
| 2021-02-23 | $12.69 | $12.70 | $11.93 | $12.54 | $10.48 | 357,062 |
| 2021-02-22 | $12.60 | $12.78 | $12.56 | $12.63 | $10.56 | 158,265 |
| 2021-02-19 | $12.75 | $12.84 | $12.64 | $12.65 | $10.57 | 128,411 |
| 2021-02-18 | $12.75 | $12.78 | $12.65 | $12.70 | $10.61 | 99,159 |
| 2021-02-17 | $12.87 | $12.87 | $12.72 | $12.80 | $10.70 | 184,322 |
| 2021-02-16 | $13.00 | $13.02 | $12.91 | $12.95 | $10.73 | 305,457 |
| 2021-02-12 | $12.73 | $12.98 | $12.73 | $12.94 | $10.72 | 186,925 |
| 2021-02-11 | $12.79 | $12.92 | $12.72 | $12.75 | $10.57 | 210,365 |
| 2021-02-10 | $12.74 | $12.80 | $12.64 | $12.70 | $10.53 | 149,453 |
| 2021-02-09 | $12.62 | $12.71 | $12.60 | $12.71 | $10.53 | 152,522 |
| 2021-02-08 | $12.48 | $12.63 | $12.48 | $12.60 | $10.44 | 265,112 |
| 2021-02-05 | $12.47 | $12.51 | $12.39 | $12.39 | $10.27 | 218,042 |
| 2021-02-04 | $12.42 | $12.47 | $12.36 | $12.40 | $10.28 | 217,535 |
| 2021-02-03 | $12.12 | $12.34 | $12.12 | $12.31 | $10.20 | 126,540 |
| 2021-02-02 | $12.00 | $12.19 | $11.97 | $12.10 | $10.03 | 90,879 |
| 2021-02-01 | $11.92 | $12.00 | $11.81 | $11.92 | $9.88 | 244,891 |
| 2021-01-29 | $12.09 | $12.09 | $11.59 | $11.71 | $9.71 | 247,970 |
| 2021-01-28 | $12.04 | $12.05 | $11.88 | $11.99 | $9.94 | 115,529 |
| 2021-01-27 | $12.23 | $12.25 | $11.83 | $12.01 | $9.95 | 270,551 |
| 2021-01-26 | $12.37 | $12.44 | $12.21 | $12.27 | $10.17 | 274,163 |
| 2021-01-25 | $12.20 | $12.25 | $12.06 | $12.23 | $10.14 | 201,170 |
| 2021-01-22 | $12.07 | $12.18 | $12.06 | $12.16 | $10.08 | 119,063 |
| 2021-01-21 | $12.16 | $12.18 | $12.06 | $12.12 | $10.04 | 170,234 |
| 2021-01-20 | $12.11 | $12.19 | $12.05 | $12.11 | $10.04 | 152,358 |
| 2021-01-19 | $12.01 | $12.13 | $11.91 | $12.08 | $10.01 | 171,147 |
| 2021-01-15 | $12.10 | $12.14 | $11.98 | $12.05 | $9.90 | 176,936 |
| 2021-01-14 | $11.95 | $12.18 | $11.95 | $12.08 | $9.92 | 232,160 |
| 2021-01-13 | $11.92 | $12.03 | $11.88 | $11.88 | $9.76 | 153,425 |
| 2021-01-12 | $11.86 | $11.92 | $11.78 | $11.92 | $9.79 | 239,157 |
| 2021-01-11 | $11.72 | $11.87 | $11.67 | $11.82 | $9.71 | 211,455 |
| 2021-01-08 | $11.60 | $11.74 | $11.51 | $11.74 | $9.64 | 291,291 |
| 2021-01-07 | $11.36 | $11.53 | $11.36 | $11.52 | $9.46 | 219,528 |
| 2021-01-06 | $11.23 | $11.45 | $11.18 | $11.32 | $9.30 | 195,255 |
| 2021-01-05 | $11.09 | $11.25 | $11.07 | $11.22 | $9.22 | 144,386 |
| 2021-01-04 | $11.21 | $11.21 | $10.92 | $11.09 | $9.11 | 235,731 |
| 2020-12-31 | $11.13 | $11.18 | $11.04 | $11.11 | $9.13 | 300,929 |
| 2020-12-30 | $11.05 | $11.16 | $11.04 | $11.07 | $9.09 | 123,162 |
| 2020-12-29 | $11.25 | $11.28 | $11.06 | $11.06 | $9.08 | 120,673 |
| 2020-12-28 | $11.26 | $11.26 | $11.17 | $11.18 | $9.18 | 198,951 |
| 2020-12-24 | $11.25 | $11.26 | $11.17 | $11.20 | $9.20 | 87,667 |
| 2020-12-23 | $11.25 | $11.25 | $11.11 | $11.21 | $9.21 | 202,537 |
| 2020-12-22 | $11.26 | $11.26 | $11.13 | $11.18 | $9.18 | 113,359 |
| 2020-12-21 | $10.98 | $11.20 | $10.98 | $11.18 | $9.18 | 108,871 |
| 2020-12-18 | $11.20 | $11.23 | $11.09 | $11.10 | $9.12 | 92,724 |
| 2020-12-17 | $11.20 | $11.27 | $11.20 | $11.25 | $9.17 | 134,884 |
| 2020-12-16 | $11.18 | $11.18 | $11.12 | $11.15 | $9.09 | 114,640 |
| 2020-12-15 | $11.06 | $11.16 | $11.03 | $11.11 | $9.05 | 217,354 |
| 2020-12-14 | $11.00 | $11.07 | $10.97 | $11.03 | $8.99 | 106,211 |
| 2020-12-11 | $10.95 | $10.99 | $10.88 | $10.97 | $8.94 | 122,708 |
| 2020-12-10 | $10.88 | $10.98 | $10.81 | $10.94 | $8.91 | 201,302 |
| 2020-12-09 | $10.98 | $11.05 | $10.90 | $10.95 | $8.92 | 256,836 |
| 2020-12-08 | $10.84 | $10.95 | $10.82 | $10.94 | $8.91 | 238,168 |
| 2020-12-07 | $10.72 | $10.85 | $10.72 | $10.83 | $8.82 | 226,051 |
| 2020-12-04 | $10.70 | $10.75 | $10.63 | $10.73 | $8.74 | 225,757 |
| 2020-12-03 | $10.58 | $10.66 | $10.56 | $10.61 | $8.65 | 175,833 |
| 2020-12-02 | $10.47 | $10.58 | $10.43 | $10.58 | $8.62 | 107,215 |
| 2020-12-01 | $10.47 | $10.60 | $10.39 | $10.48 | $8.54 | 250,291 |
| 2020-11-30 | $10.30 | $10.38 | $10.26 | $10.37 | $8.45 | 134,519 |
| 2020-11-27 | $10.17 | $10.30 | $10.17 | $10.30 | $8.39 | 73,521 |
| 2020-11-25 | $10.13 | $10.19 | $10.09 | $10.16 | $8.28 | 77,234 |
| 2020-11-24 | $10.10 | $10.16 | $10.03 | $10.12 | $8.25 | 101,324 |
| 2020-11-23 | $9.98 | $10.10 | $9.94 | $10.03 | $8.17 | 120,518 |
| 2020-11-20 | $9.93 | $9.96 | $9.90 | $9.93 | $8.09 | 72,980 |
| 2020-11-19 | $9.88 | $9.92 | $9.83 | $9.92 | $8.08 | 135,070 |
| 2020-11-18 | $10.06 | $10.12 | $9.98 | $9.99 | $8.07 | 235,093 |
| 2020-11-17 | $9.86 | $10.02 | $9.81 | $10.02 | $8.09 | 188,617 |
| 2020-11-16 | $9.94 | $9.98 | $9.88 | $9.88 | $7.98 | 183,829 |
| 2020-11-13 | $9.68 | $9.87 | $9.65 | $9.87 | $7.97 | 136,330 |
| 2020-11-12 | $9.61 | $9.69 | $9.53 | $9.56 | $7.72 | 87,562 |
| 2020-11-11 | $9.68 | $9.68 | $9.57 | $9.58 | $7.74 | 122,118 |
| 2020-11-10 | $9.70 | $9.70 | $9.48 | $9.59 | $7.74 | 214,715 |
| 2020-11-09 | $9.82 | $9.97 | $9.73 | $9.73 | $7.86 | 149,728 |
| 2020-11-06 | $9.68 | $9.68 | $9.46 | $9.66 | $7.80 | 163,544 |
| 2020-11-05 | $9.45 | $9.65 | $9.36 | $9.65 | $7.79 | 379,863 |
| 2020-11-04 | $9.12 | $9.30 | $9.06 | $9.26 | $7.48 | 195,566 |
| 2020-11-03 | $8.90 | $9.02 | $8.82 | $8.98 | $7.25 | 100,268 |
| 2020-11-02 | $8.90 | $8.93 | $8.74 | $8.83 | $7.13 | 209,496 |
| 2020-10-30 | $8.92 | $9.00 | $8.79 | $8.84 | $7.14 | 213,970 |
| 2020-10-29 | $8.94 | $9.05 | $8.92 | $8.99 | $7.26 | 211,812 |
| 2020-10-28 | $9.06 | $9.06 | $8.87 | $8.96 | $7.24 | 325,337 |
| 2020-10-27 | $9.20 | $9.25 | $9.14 | $9.14 | $7.38 | 76,510 |
| 2020-10-26 | $9.35 | $9.38 | $9.12 | $9.23 | $7.45 | 192,263 |
| 2020-10-23 | $9.43 | $9.49 | $9.38 | $9.38 | $7.57 | 92,599 |
| 2020-10-22 | $9.42 | $9.47 | $9.36 | $9.43 | $7.61 | 120,233 |
| 2020-10-21 | $9.60 | $9.63 | $9.50 | $9.51 | $7.68 | 101,519 |
| 2020-10-20 | $9.63 | $9.66 | $9.57 | $9.60 | $7.75 | 119,425 |
| 2020-10-19 | $9.82 | $9.84 | $9.60 | $9.63 | $7.78 | 116,153 |
| 2020-10-16 | $9.88 | $9.94 | $9.81 | $9.88 | $7.90 | 112,331 |
| 2020-10-15 | $9.86 | $9.88 | $9.76 | $9.85 | $7.88 | 189,051 |
| 2020-10-14 | $9.99 | $10.05 | $9.93 | $9.95 | $7.96 | 86,404 |
| 2020-10-13 | $9.97 | $10.00 | $9.87 | $9.97 | $7.98 | 129,956 |
| 2020-10-12 | $9.90 | $9.95 | $9.85 | $9.95 | $7.96 | 152,593 |
| 2020-10-09 | $9.79 | $9.81 | $9.74 | $9.81 | $7.85 | 89,710 |
| 2020-10-08 | $9.75 | $9.75 | $9.70 | $9.72 | $7.78 | 115,264 |
| 2020-10-07 | $9.64 | $9.70 | $9.61 | $9.70 | $7.76 | 107,526 |
| 2020-10-06 | $9.57 | $9.70 | $9.50 | $9.50 | $7.60 | 132,431 |
| 2020-10-05 | $9.45 | $9.57 | $9.44 | $9.56 | $7.65 | 153,130 |
| 2020-10-02 | $9.30 | $9.43 | $9.29 | $9.43 | $7.54 | 156,763 |
| 2020-10-01 | $9.40 | $9.47 | $9.31 | $9.42 | $7.54 | 182,214 |
| 2020-09-30 | $9.25 | $9.36 | $9.20 | $9.34 | $7.47 | 179,898 |
| 2020-09-29 | $9.32 | $9.32 | $9.12 | $9.19 | $7.35 | 93,073 |
| 2020-09-28 | $9.10 | $9.23 | $9.06 | $9.19 | $7.35 | 123,316 |
| 2020-09-25 | $8.99 | $9.09 | $8.94 | $9.00 | $7.20 | 210,649 |
| 2020-09-24 | $8.99 | $9.10 | $8.92 | $9.01 | $7.21 | 116,324 |
| 2020-09-23 | $9.28 | $9.28 | $9.01 | $9.02 | $7.22 | 137,277 |
| 2020-09-22 | $9.05 | $9.22 | $9.05 | $9.22 | $7.38 | 143,927 |
| 2020-09-21 | $9.13 | $9.15 | $8.99 | $9.12 | $7.30 | 233,336 |
| 2020-09-18 | $9.36 | $9.36 | $9.21 | $9.29 | $7.43 | 136,677 |
| 2020-09-17 | $9.38 | $9.40 | $9.29 | $9.32 | $7.46 | 149,477 |
| 2020-09-16 | $9.51 | $9.55 | $9.50 | $9.50 | $7.53 | 156,274 |
| 2020-09-15 | $9.47 | $9.57 | $9.46 | $9.53 | $7.55 | 98,255 |
| 2020-09-14 | $9.30 | $9.45 | $9.27 | $9.39 | $7.44 | 151,018 |
| 2020-09-11 | $9.29 | $9.29 | $9.11 | $9.20 | $7.29 | 146,666 |
| 2020-09-10 | $9.44 | $9.44 | $9.17 | $9.21 | $7.30 | 189,303 |
| 2020-09-09 | $9.28 | $9.41 | $9.24 | $9.39 | $7.44 | 126,299 |
| 2020-09-08 | $9.43 | $9.43 | $9.15 | $9.21 | $7.30 | 196,459 |
| 2020-09-04 | $9.59 | $9.65 | $9.25 | $9.50 | $7.53 | 148,324 |
| 2020-09-03 | $9.72 | $9.75 | $9.50 | $9.56 | $7.58 | 176,413 |
| 2020-09-02 | $9.78 | $9.80 | $9.67 | $9.74 | $7.72 | 184,819 |
| 2020-09-01 | $9.68 | $9.71 | $9.67 | $9.68 | $7.67 | 207,174 |
| 2020-08-31 | $9.60 | $9.72 | $9.59 | $9.68 | $7.67 | 230,510 |
| 2020-08-28 | $9.57 | $9.60 | $9.51 | $9.60 | $7.61 | 88,214 |
| 2020-08-27 | $9.59 | $9.63 | $9.55 | $9.55 | $7.57 | 245,089 |
| 2020-08-26 | $9.60 | $9.60 | $9.54 | $9.59 | $7.60 | 239,819 |
| 2020-08-25 | $9.62 | $9.62 | $9.55 | $9.60 | $7.61 | 46,818 |
| 2020-08-24 | $9.57 | $9.62 | $9.53 | $9.58 | $7.59 | 63,136 |
| 2020-08-21 | $9.48 | $9.56 | $9.47 | $9.50 | $7.53 | 36,703 |
| 2020-08-20 | $9.48 | $9.58 | $9.48 | $9.52 | $7.54 | 51,117 |
| 2020-08-19 | $9.67 | $9.78 | $9.60 | $9.61 | $7.54 | 115,949 |
| 2020-08-18 | $9.64 | $9.75 | $9.64 | $9.70 | $7.61 | 97,063 |
| 2020-08-17 | $9.57 | $9.66 | $9.56 | $9.61 | $7.54 | 141,668 |
| 2020-08-14 | $9.54 | $9.61 | $9.51 | $9.56 | $7.50 | 102,101 |
| 2020-08-13 | $9.61 | $9.76 | $9.59 | $9.61 | $7.54 | 175,669 |
| 2020-08-12 | $9.70 | $9.72 | $9.63 | $9.70 | $7.61 | 122,849 |
| 2020-08-11 | $9.78 | $9.78 | $9.54 | $9.67 | $7.59 | 161,615 |
| 2020-08-10 | $9.66 | $9.70 | $9.57 | $9.70 | $7.61 | 168,800 |
| 2020-08-07 | $9.66 | $9.75 | $9.63 | $9.66 | $7.58 | 113,819 |
| 2020-08-06 | $9.70 | $9.70 | $9.66 | $9.69 | $7.61 | 101,282 |
| 2020-08-05 | $9.66 | $9.73 | $9.63 | $9.68 | $7.60 | 100,654 |
| 2020-08-04 | $9.54 | $9.63 | $9.54 | $9.58 | $7.52 | 146,282 |
| 2020-08-03 | $9.43 | $9.59 | $9.41 | $9.52 | $7.47 | 193,626 |
| 2020-07-31 | $9.34 | $9.47 | $9.31 | $9.38 | $7.36 | 132,375 |
| 2020-07-30 | $9.22 | $9.30 | $9.15 | $9.26 | $7.27 | 88,739 |
| 2020-07-29 | $9.15 | $9.29 | $9.15 | $9.29 | $7.29 | 91,875 |
| 2020-07-28 | $9.25 | $9.26 | $9.12 | $9.16 | $7.19 | 121,093 |
| 2020-07-27 | $9.22 | $9.24 | $9.16 | $9.24 | $7.25 | 191,316 |
| 2020-07-24 | $9.29 | $9.29 | $9.13 | $9.26 | $7.27 | 97,363 |
| 2020-07-23 | $9.37 | $9.45 | $9.24 | $9.26 | $7.27 | 200,793 |
| 2020-07-22 | $9.45 | $9.49 | $9.32 | $9.39 | $7.37 | 230,832 |
| 2020-07-21 | $9.28 | $9.40 | $9.28 | $9.40 | $7.38 | 154,741 |
| 2020-07-20 | $9.25 | $9.28 | $9.17 | $9.27 | $7.28 | 173,549 |
| 2020-07-17 | $9.28 | $9.32 | $9.21 | $9.31 | $7.24 | 146,709 |
| 2020-07-16 | $9.23 | $9.30 | $9.20 | $9.30 | $7.23 | 144,559 |
| 2020-07-15 | $9.26 | $9.30 | $9.19 | $9.26 | $7.20 | 145,059 |
| 2020-07-14 | $9.11 | $9.22 | $9.04 | $9.22 | $7.17 | 130,174 |
| 2020-07-13 | $9.28 | $9.40 | $9.11 | $9.14 | $7.11 | 203,203 |
| 2020-07-10 | $9.18 | $9.35 | $9.18 | $9.33 | $7.25 | 126,485 |
| 2020-07-09 | $9.25 | $9.31 | $9.11 | $9.23 | $7.18 | 127,600 |
| 2020-07-08 | $9.06 | $9.23 | $9.06 | $9.19 | $7.15 | 201,504 |
| 2020-07-07 | $9.05 | $9.14 | $8.99 | $9.02 | $7.01 | 121,063 |
| 2020-07-06 | $8.96 | $9.08 | $8.95 | $9.02 | $7.01 | 106,244 |
| 2020-07-02 | $8.93 | $9.00 | $8.86 | $8.88 | $6.90 | 139,570 |
| 2020-07-01 | $8.74 | $8.94 | $8.74 | $8.85 | $6.88 | 277,121 |
| 2020-06-30 | $8.56 | $8.71 | $8.54 | $8.71 | $6.77 | 87,267 |
| 2020-06-29 | $8.51 | $8.63 | $8.44 | $8.58 | $6.67 | 143,241 |
| 2020-06-26 | $8.72 | $8.72 | $8.53 | $8.59 | $6.68 | 45,964 |
| 2020-06-25 | $8.57 | $8.70 | $8.54 | $8.70 | $6.76 | 58,839 |
| 2020-06-24 | $8.75 | $8.79 | $8.55 | $8.66 | $6.73 | 77,496 |
| 2020-06-23 | $8.77 | $8.84 | $8.74 | $8.76 | $6.81 | 75,429 |
| 2020-06-22 | $8.70 | $8.75 | $8.68 | $8.74 | $6.80 | 49,546 |
| 2020-06-19 | $8.78 | $8.81 | $8.66 | $8.69 | $6.76 | 112,699 |
| 2020-06-18 | $8.64 | $8.73 | $8.64 | $8.69 | $6.76 | 81,680 |
| 2020-06-17 | $8.79 | $8.86 | $8.72 | $8.75 | $6.73 | 108,903 |
| 2020-06-16 | $8.64 | $8.84 | $8.64 | $8.73 | $6.72 | 114,825 |
| 2020-06-15 | $8.24 | $8.60 | $8.23 | $8.57 | $6.60 | 115,688 |
| 2020-06-12 | $8.58 | $8.76 | $8.35 | $8.49 | $6.53 | 199,143 |
| 2020-06-11 | $8.67 | $8.73 | $8.37 | $8.41 | $6.47 | 237,540 |
| 2020-06-10 | $8.94 | $8.96 | $8.86 | $8.90 | $6.85 | 90,705 |
| 2020-06-09 | $8.88 | $8.94 | $8.81 | $8.93 | $6.87 | 119,373 |
| 2020-06-08 | $8.79 | $8.92 | $8.76 | $8.89 | $6.84 | 72,263 |
| 2020-06-05 | $8.67 | $8.81 | $8.65 | $8.75 | $6.73 | 123,700 |
| 2020-06-04 | $8.61 | $8.67 | $8.55 | $8.61 | $6.63 | 162,839 |
| 2020-06-03 | $8.53 | $8.68 | $8.53 | $8.64 | $6.65 | 191,695 |
| 2020-06-02 | $8.40 | $8.48 | $8.26 | $8.47 | $6.52 | 296,549 |
| 2020-06-01 | $8.19 | $8.37 | $8.15 | $8.37 | $6.44 | 135,130 |
| 2020-05-29 | $8.07 | $8.19 | $8.06 | $8.19 | $6.30 | 70,894 |
| 2020-05-28 | $8.26 | $8.30 | $8.11 | $8.15 | $6.27 | 127,076 |
| 2020-05-27 | $8.20 | $8.20 | $8.02 | $8.20 | $6.31 | 104,461 |
| 2020-05-26 | $8.15 | $8.18 | $8.10 | $8.14 | $6.26 | 81,017 |
| 2020-05-22 | $8.00 | $8.07 | $7.96 | $8.05 | $6.20 | 49,123 |
| 2020-05-21 | $8.06 | $8.07 | $8.00 | $8.02 | $6.17 | 53,697 |
| 2020-05-20 | $8.04 | $8.13 | $8.04 | $8.06 | $6.20 | 113,110 |
| 2020-05-19 | $8.04 | $8.07 | $7.96 | $7.99 | $6.15 | 99,799 |
| 2020-05-18 | $8.00 | $8.07 | $7.91 | $8.07 | $6.21 | 153,181 |
| 2020-05-15 | $7.72 | $7.88 | $7.70 | $7.84 | $5.97 | 124,463 |
| 2020-05-14 | $7.71 | $7.79 | $7.64 | $7.78 | $5.92 | 134,843 |
| 2020-05-13 | $7.97 | $8.00 | $7.77 | $7.81 | $5.94 | 142,033 |
| 2020-05-12 | $8.11 | $8.12 | $7.99 | $7.99 | $6.08 | 106,173 |
| 2020-05-11 | $7.94 | $8.11 | $7.91 | $8.10 | $6.16 | 129,586 |
| 2020-05-08 | $7.88 | $7.99 | $7.88 | $7.97 | $6.07 | 132,992 |
| 2020-05-07 | $7.74 | $7.88 | $7.74 | $7.85 | $5.97 | 72,532 |
| 2020-05-06 | $7.73 | $7.84 | $7.72 | $7.73 | $5.88 | 128,325 |
| 2020-05-05 | $7.77 | $7.85 | $7.45 | $7.73 | $5.88 | 70,524 |
| 2020-05-04 | $7.73 | $7.73 | $7.58 | $7.68 | $5.85 | 120,827 |
| 2020-05-01 | $7.70 | $7.80 | $7.66 | $7.76 | $5.91 | 152,271 |
| 2020-04-30 | $8.00 | $8.03 | $7.85 | $7.92 | $6.03 | 130,950 |
| 2020-04-29 | $7.98 | $8.00 | $7.91 | $7.99 | $6.08 | 155,985 |
| 2020-04-28 | $7.96 | $7.98 | $7.80 | $7.83 | $5.96 | 161,889 |
| 2020-04-27 | $7.76 | $7.90 | $7.76 | $7.89 | $6.01 | 95,633 |
| 2020-04-24 | $7.69 | $7.77 | $7.61 | $7.75 | $5.90 | 143,323 |
| 2020-04-23 | $7.75 | $7.77 | $7.67 | $7.68 | $5.85 | 186,093 |
| 2020-04-22 | $7.68 | $7.78 | $7.66 | $7.70 | $5.86 | 170,402 |
| 2020-04-21 | $7.50 | $7.61 | $7.45 | $7.61 | $5.79 | 213,809 |
| 2020-04-20 | $7.60 | $7.78 | $7.60 | $7.69 | $5.85 | 140,627 |
| 2020-04-17 | $7.82 | $7.82 | $7.53 | $7.70 | $5.86 | 203,264 |
| 2020-04-16 | $7.59 | $7.83 | $7.59 | $7.69 | $5.79 | 99,334 |
| 2020-04-15 | $7.45 | $7.60 | $7.36 | $7.60 | $5.72 | 107,513 |
| 2020-04-14 | $7.67 | $7.75 | $7.49 | $7.56 | $5.69 | 247,438 |
| 2020-04-13 | $7.50 | $7.58 | $7.28 | $7.43 | $5.59 | 100,733 |
| 2020-04-09 | $7.32 | $7.65 | $7.28 | $7.44 | $5.60 | 163,413 |
| 2020-04-08 | $6.92 | $7.23 | $6.88 | $7.20 | $5.42 | 219,241 |
| 2020-04-07 | $7.11 | $7.35 | $6.98 | $7.00 | $5.27 | 157,442 |
| 2020-04-06 | $6.72 | $7.00 | $6.72 | $6.96 | $5.24 | 151,797 |
| 2020-04-03 | $6.85 | $6.85 | $6.44 | $6.57 | $4.94 | 196,373 |
| 2020-04-02 | $6.82 | $6.87 | $6.73 | $6.84 | $5.15 | 146,170 |
| 2020-04-01 | $5.99 | $7.05 | $5.99 | $6.81 | $5.12 | 228,423 |
| 2020-03-31 | $7.32 | $7.38 | $7.13 | $7.17 | $5.39 | 128,007 |
| 2020-03-30 | $7.19 | $7.26 | $7.03 | $7.21 | $5.42 | 155,290 |
| 2020-03-27 | $7.14 | $7.28 | $7.02 | $7.17 | $5.39 | 128,688 |
| 2020-03-26 | $6.97 | $7.45 | $6.96 | $7.33 | $5.51 | 279,567 |
| 2020-03-25 | $6.68 | $7.21 | $6.68 | $7.01 | $5.27 | 219,838 |
| 2020-03-24 | $6.01 | $6.88 | $6.01 | $6.73 | $5.06 | 452,942 |
| 2020-03-23 | $6.18 | $6.18 | $5.78 | $5.90 | $4.44 | 215,997 |
| 2020-03-20 | $6.06 | $6.55 | $6.00 | $6.28 | $4.72 | 410,844 |
| 2020-03-19 | $5.59 | $6.02 | $5.46 | $6.00 | $4.51 | 279,866 |
| 2020-03-18 | $6.56 | $6.84 | $5.04 | $5.64 | $4.18 | 548,722 |
| 2020-03-17 | $7.02 | $7.26 | $6.86 | $7.18 | $5.32 | 372,860 |
| 2020-03-16 | $6.76 | $7.24 | $6.40 | $6.99 | $5.18 | 163,306 |
| 2020-03-13 | $7.46 | $7.73 | $7.35 | $7.73 | $5.73 | 247,384 |
| 2020-03-12 | $7.90 | $8.00 | $7.25 | $7.28 | $5.40 | 224,310 |
| 2020-03-11 | $8.84 | $8.88 | $8.23 | $8.28 | $6.14 | 241,773 |
| 2020-03-10 | $8.94 | $9.04 | $8.72 | $8.97 | $6.65 | 237,104 |
| 2020-03-09 | $8.68 | $8.87 | $8.37 | $8.76 | $6.49 | 317,103 |
| 2020-03-06 | $9.34 | $9.40 | $9.23 | $9.40 | $6.97 | 278,501 |
| 2020-03-05 | $9.71 | $9.74 | $9.57 | $9.60 | $7.12 | 130,509 |
| 2020-03-04 | $9.51 | $9.83 | $9.51 | $9.83 | $7.29 | 145,982 |
| 2020-03-03 | $9.54 | $9.66 | $9.39 | $9.44 | $7.00 | 128,460 |
| 2020-03-02 | $9.10 | $9.48 | $9.09 | $9.38 | $6.95 | 197,304 |
| 2020-02-28 | $8.93 | $9.08 | $8.69 | $8.98 | $6.66 | 401,391 |
| 2020-02-27 | $9.33 | $9.35 | $9.03 | $9.12 | $6.76 | 238,649 |
| 2020-02-26 | $9.42 | $9.60 | $9.42 | $9.48 | $7.03 | 212,974 |
| 2020-02-25 | $9.83 | $9.83 | $9.38 | $9.46 | $7.01 | 315,460 |
| 2020-02-24 | $9.97 | $9.99 | $9.70 | $9.78 | $7.25 | 273,152 |
| 2020-02-21 | $10.14 | $10.17 | $10.12 | $10.15 | $7.52 | 331,975 |
| 2020-02-20 | $10.08 | $10.16 | $10.05 | $10.14 | $7.52 | 155,859 |
| 2020-02-19 | $10.01 | $10.14 | $10.01 | $10.10 | $7.49 | 124,951 |
| 2020-02-18 | $9.98 | $10.08 | $9.98 | $10.00 | $7.41 | 133,910 |
| 2020-02-14 | $10.10 | $10.12 | $10.08 | $10.10 | $7.49 | 118,210 |
| 2020-02-13 | $10.07 | $10.17 | $10.07 | $10.14 | $7.45 | 232,117 |
| 2020-02-12 | $10.09 | $10.14 | $10.09 | $10.12 | $7.44 | 138,220 |
| 2020-02-11 | $10.07 | $10.14 | $10.07 | $10.12 | $7.44 | 109,995 |
| 2020-02-10 | $9.99 | $10.08 | $9.99 | $10.07 | $7.40 | 103,459 |
| 2020-02-07 | $10.01 | $10.04 | $9.99 | $10.01 | $7.35 | 56,237 |
| 2020-02-06 | $10.06 | $10.06 | $10.00 | $10.03 | $7.37 | 139,221 |
| 2020-02-05 | $10.00 | $10.06 | $9.96 | $10.01 | $7.35 | 158,216 |
| 2020-02-04 | $9.89 | $10.00 | $9.82 | $9.98 | $7.33 | 169,601 |
| 2020-02-03 | $9.73 | $9.82 | $9.73 | $9.81 | $7.21 | 154,724 |
| 2020-01-31 | $9.77 | $9.79 | $9.70 | $9.72 | $7.14 | 131,854 |
| 2020-01-30 | $9.77 | $9.83 | $9.77 | $9.82 | $7.22 | 79,895 |
| 2020-01-29 | $9.85 | $9.90 | $9.81 | $9.82 | $7.22 | 56,548 |
| 2020-01-28 | $9.75 | $9.85 | $9.75 | $9.84 | $7.23 | 106,245 |
| 2020-01-27 | $9.75 | $9.78 | $9.68 | $9.73 | $7.15 | 115,503 |
| 2020-01-24 | $9.95 | $10.00 | $9.81 | $9.83 | $7.22 | 112,934 |
| 2020-01-23 | $9.98 | $9.98 | $9.89 | $9.95 | $7.31 | 137,590 |
| 2020-01-22 | $10.03 | $10.03 | $9.95 | $10.00 | $7.35 | 137,563 |
| 2020-01-21 | $9.89 | $9.94 | $9.86 | $9.94 | $7.30 | 100,654 |
| 2020-01-17 | $9.97 | $9.98 | $9.87 | $9.88 | $7.26 | 128,813 |
| 2020-01-16 | $10.01 | $10.06 | $9.97 | $10.02 | $7.30 | 255,504 |
| 2020-01-15 | $9.91 | $10.05 | $9.86 | $10.01 | $7.29 | 247,950 |
| 2020-01-14 | $9.81 | $9.91 | $9.78 | $9.90 | $7.21 | 213,803 |
| 2020-01-13 | $9.72 | $9.79 | $9.70 | $9.78 | $7.12 | 100,632 |
| 2020-01-10 | $9.67 | $9.74 | $9.67 | $9.72 | $7.08 | 159,445 |
| 2020-01-09 | $9.62 | $9.68 | $9.60 | $9.65 | $7.03 | 78,416 |
| 2020-01-08 | $9.58 | $9.65 | $9.56 | $9.60 | $6.99 | 150,003 |
| 2020-01-07 | $9.49 | $9.56 | $9.44 | $9.54 | $6.95 | 134,791 |
| 2020-01-06 | $9.41 | $9.49 | $9.38 | $9.49 | $6.91 | 138,921 |
| 2020-01-03 | $9.45 | $9.50 | $9.40 | $9.47 | $6.90 | 98,579 |
| 2020-01-02 | $9.44 | $9.51 | $9.41 | $9.51 | $6.92 | 121,002 |
| 2019-12-31 | $9.40 | $9.44 | $9.35 | $9.44 | $6.87 | 211,541 |
| 2019-12-30 | $9.45 | $9.52 | $9.38 | $9.42 | $6.86 | 205,522 |
| 2019-12-27 | $9.55 | $9.55 | $9.46 | $9.51 | $6.92 | 110,881 |
| 2019-12-26 | $9.54 | $9.56 | $9.48 | $9.51 | $6.92 | 141,661 |
| 2019-12-24 | $9.60 | $9.62 | $9.50 | $9.52 | $6.93 | 103,684 |
| 2019-12-23 | $9.60 | $9.61 | $9.53 | $9.59 | $6.98 | 123,541 |
| 2019-12-20 | $9.47 | $9.57 | $9.47 | $9.55 | $6.95 | 224,490 |
| 2019-12-19 | $9.41 | $9.57 | $9.41 | $9.57 | $6.90 | 255,336 |
| 2019-12-18 | $9.47 | $9.49 | $9.40 | $9.48 | $6.84 | 129,884 |
| 2019-12-17 | $9.41 | $9.49 | $9.38 | $9.46 | $6.82 | 160,034 |
| 2019-12-16 | $9.41 | $9.53 | $9.39 | $9.46 | $6.82 | 228,000 |
| 2019-12-13 | $9.39 | $9.41 | $9.35 | $9.38 | $6.77 | 105,271 |
| 2019-12-12 | $9.37 | $9.40 | $9.35 | $9.37 | $6.76 | 67,455 |
| 2019-12-11 | $9.29 | $9.38 | $9.28 | $9.35 | $6.75 | 128,909 |
| 2019-12-10 | $9.31 | $9.36 | $9.27 | $9.29 | $6.70 | 104,941 |
| 2019-12-09 | $9.37 | $9.40 | $9.32 | $9.34 | $6.74 | 165,638 |
| 2019-12-06 | $9.33 | $9.42 | $9.31 | $9.40 | $6.78 | 106,360 |
| 2019-12-05 | $9.32 | $9.34 | $9.28 | $9.33 | $6.73 | 116,805 |
| 2019-12-04 | $9.33 | $9.40 | $9.28 | $9.37 | $6.76 | 81,441 |
| 2019-12-03 | $9.32 | $9.33 | $9.22 | $9.29 | $6.70 | 115,979 |
| 2019-12-02 | $9.43 | $9.43 | $9.32 | $9.39 | $6.77 | 158,282 |
| 2019-11-29 | $9.41 | $9.41 | $9.35 | $9.39 | $6.77 | 58,813 |
| 2019-11-27 | $9.35 | $9.39 | $9.33 | $9.39 | $6.77 | 116,171 |
| 2019-11-26 | $9.34 | $9.35 | $9.31 | $9.34 | $6.74 | 120,734 |
| 2019-11-25 | $9.32 | $9.33 | $9.27 | $9.33 | $6.73 | 169,241 |
| 2019-11-22 | $9.26 | $9.35 | $9.25 | $9.35 | $6.75 | 118,131 |
| 2019-11-21 | $9.27 | $9.36 | $9.27 | $9.32 | $6.72 | 110,189 |
| 2019-11-20 | $9.25 | $9.34 | $9.25 | $9.30 | $6.71 | 220,631 |
| 2019-11-19 | $9.29 | $9.34 | $9.27 | $9.30 | $6.71 | 119,407 |
| 2019-11-18 | $9.35 | $9.39 | $9.33 | $9.34 | $6.68 | 153,825 |
| 2019-11-15 | $9.33 | $9.40 | $9.33 | $9.34 | $6.68 | 131,149 |
| 2019-11-14 | $9.34 | $9.34 | $9.28 | $9.32 | $6.66 | 106,959 |
| 2019-11-13 | $9.26 | $9.37 | $9.26 | $9.36 | $6.69 | 111,635 |
| 2019-11-12 | $9.29 | $9.35 | $9.29 | $9.34 | $6.68 | 122,264 |
| 2019-11-11 | $9.33 | $9.34 | $9.29 | $9.29 | $6.64 | 96,465 |
| 2019-11-08 | $9.30 | $9.35 | $9.28 | $9.35 | $6.68 | 125,712 |
| 2019-11-07 | $9.35 | $9.37 | $9.31 | $9.34 | $6.68 | 155,556 |
| 2019-11-06 | $9.30 | $9.34 | $9.27 | $9.30 | $6.65 | 110,799 |
| 2019-11-05 | $9.29 | $9.32 | $9.28 | $9.30 | $6.65 | 156,072 |
| 2019-11-04 | $9.32 | $9.34 | $9.29 | $9.31 | $6.66 | 186,408 |
| 2019-11-01 | $9.24 | $9.33 | $9.23 | $9.29 | $6.64 | 199,994 |
| 2019-10-31 | $9.21 | $9.23 | $9.15 | $9.19 | $6.57 | 181,199 |
| 2019-10-30 | $9.16 | $9.20 | $9.09 | $9.20 | $6.58 | 118,628 |
| 2019-10-29 | $9.04 | $9.17 | $9.04 | $9.15 | $6.54 | 177,768 |
| 2019-10-28 | $9.01 | $9.09 | $9.01 | $9.06 | $6.48 | 176,464 |
| 2019-10-25 | $8.99 | $9.08 | $8.97 | $9.08 | $6.49 | 88,026 |
| 2019-10-24 | $8.96 | $9.00 | $8.93 | $8.98 | $6.42 | 115,260 |
| 2019-10-23 | $9.00 | $9.00 | $8.90 | $8.95 | $6.40 | 136,769 |
| 2019-10-22 | $8.99 | $9.01 | $8.95 | $8.98 | $6.42 | 72,654 |
| 2019-10-21 | $8.91 | $8.97 | $8.91 | $8.96 | $6.41 | 89,832 |
| 2019-10-18 | $8.93 | $8.99 | $8.91 | $8.94 | $6.39 | 106,949 |
| 2019-10-17 | $9.05 | $9.11 | $9.03 | $9.05 | $6.41 | 125,880 |
| 2019-10-16 | $9.07 | $9.12 | $9.01 | $9.06 | $6.41 | 99,593 |
| 2019-10-15 | $9.07 | $9.15 | $9.05 | $9.10 | $6.44 | 106,534 |
| 2019-10-14 | $9.10 | $9.13 | $9.04 | $9.07 | $6.42 | 133,393 |
| 2019-10-11 | $9.07 | $9.14 | $9.07 | $9.10 | $6.44 | 72,501 |
| 2019-10-10 | $9.02 | $9.08 | $9.02 | $9.03 | $6.39 | 45,293 |
| 2019-10-09 | $9.05 | $9.07 | $9.00 | $9.05 | $6.41 | 179,068 |
| 2019-10-08 | $9.02 | $9.02 | $8.93 | $9.00 | $6.37 | 119,984 |
| 2019-10-07 | $9.04 | $9.11 | $9.04 | $9.06 | $6.41 | 75,016 |
| 2019-10-04 | $9.07 | $9.09 | $9.03 | $9.06 | $6.41 | 93,412 |
| 2019-10-03 | $8.98 | $9.07 | $8.96 | $9.05 | $6.41 | 153,211 |
| 2019-10-02 | $8.88 | $9.09 | $8.88 | $8.98 | $6.36 | 258,778 |
| 2019-10-01 | $9.12 | $9.18 | $9.11 | $9.14 | $6.47 | 187,072 |
| 2019-09-30 | $9.18 | $9.19 | $9.09 | $9.14 | $6.47 | 216,711 |
| 2019-09-27 | $9.30 | $9.32 | $9.16 | $9.20 | $6.51 | 113,197 |
| 2019-09-26 | $9.31 | $9.34 | $9.27 | $9.32 | $6.60 | 84,204 |
| 2019-09-25 | $9.32 | $9.36 | $9.24 | $9.34 | $6.61 | 131,037 |
| 2019-09-24 | $9.37 | $9.38 | $9.31 | $9.37 | $6.63 | 101,396 |
| 2019-09-23 | $9.36 | $9.38 | $9.34 | $9.38 | $6.64 | 71,542 |
| 2019-09-20 | $9.41 | $9.41 | $9.33 | $9.38 | $6.64 | 56,491 |
| 2019-09-19 | $9.37 | $9.44 | $9.36 | $9.38 | $6.64 | 87,280 |
| 2019-09-18 | $9.46 | $9.47 | $9.40 | $9.45 | $6.63 | 159,342 |
| 2019-09-17 | $9.44 | $9.48 | $9.41 | $9.44 | $6.62 | 71,004 |
| 2019-09-16 | $9.41 | $9.48 | $9.34 | $9.45 | $6.63 | 75,048 |
| 2019-09-13 | $9.41 | $9.49 | $9.40 | $9.47 | $6.64 | 172,924 |
| 2019-09-12 | $9.35 | $9.42 | $9.32 | $9.38 | $6.58 | 116,200 |
| 2019-09-11 | $9.33 | $9.39 | $9.33 | $9.35 | $6.56 | 116,817 |
| 2019-09-10 | $9.43 | $9.46 | $9.28 | $9.34 | $6.55 | 186,657 |
| 2019-09-09 | $9.42 | $9.48 | $9.37 | $9.45 | $6.63 | 127,313 |
| 2019-09-06 | $9.46 | $9.49 | $9.38 | $9.44 | $6.62 | 133,130 |
| 2019-09-05 | $9.43 | $9.50 | $9.42 | $9.46 | $6.64 | 145,109 |
| 2019-09-04 | $9.35 | $9.43 | $9.34 | $9.43 | $6.61 | 80,576 |
| 2019-09-03 | $9.26 | $9.42 | $9.25 | $9.33 | $6.54 | 98,053 |
| 2019-08-30 | $9.33 | $9.34 | $9.27 | $9.31 | $6.53 | 92,247 |
| 2019-08-29 | $9.28 | $9.32 | $9.23 | $9.27 | $6.50 | 78,046 |
| 2019-08-28 | $9.14 | $9.22 | $9.14 | $9.20 | $6.45 | 84,846 |
| 2019-08-27 | $9.23 | $9.24 | $9.14 | $9.17 | $6.43 | 62,556 |
| 2019-08-26 | $9.30 | $9.33 | $9.17 | $9.21 | $6.46 | 64,677 |
| 2019-08-23 | $9.28 | $9.31 | $9.20 | $9.22 | $6.47 | 65,924 |
| 2019-08-22 | $9.28 | $9.28 | $9.22 | $9.28 | $6.51 | 39,605 |
| 2019-08-21 | $9.31 | $9.31 | $9.24 | $9.27 | $6.50 | 99,939 |
| 2019-08-20 | $9.27 | $9.39 | $9.25 | $9.29 | $6.52 | 80,549 |
| 2019-08-19 | $9.43 | $9.48 | $9.37 | $9.37 | $6.51 | 96,466 |
| 2019-08-16 | $9.25 | $9.42 | $9.25 | $9.41 | $6.54 | 122,580 |
| 2019-08-15 | $9.23 | $9.32 | $9.15 | $9.23 | $6.41 | 206,066 |
| 2019-08-14 | $9.23 | $9.24 | $9.13 | $9.21 | $6.40 | 136,943 |
| 2019-08-13 | $9.23 | $9.34 | $9.21 | $9.28 | $6.45 | 64,815 |
| 2019-08-12 | $9.24 | $9.31 | $9.24 | $9.27 | $6.44 | 77,652 |
| 2019-08-09 | $9.27 | $9.34 | $9.25 | $9.28 | $6.45 | 141,256 |
| 2019-08-08 | $9.19 | $9.28 | $9.17 | $9.28 | $6.45 | 94,223 |
| 2019-08-07 | $9.18 | $9.24 | $9.12 | $9.15 | $6.36 | 108,650 |
| 2019-08-06 | $9.27 | $9.33 | $9.17 | $9.26 | $6.43 | 137,042 |
| 2019-08-05 | $9.31 | $9.34 | $9.07 | $9.18 | $6.38 | 293,797 |
| 2019-08-02 | $9.41 | $9.45 | $9.31 | $9.37 | $6.51 | 122,069 |
| 2019-08-01 | $9.39 | $9.51 | $9.37 | $9.41 | $6.54 | 150,130 |
| 2019-07-31 | $9.53 | $9.53 | $9.39 | $9.45 | $6.56 | 141,484 |
| 2019-07-30 | $9.43 | $9.46 | $9.41 | $9.46 | $6.57 | 78,717 |
| 2019-07-29 | $9.46 | $9.49 | $9.43 | $9.47 | $6.58 | 86,504 |
| 2019-07-26 | $9.49 | $9.53 | $9.45 | $9.48 | $6.59 | 69,065 |
| 2019-07-25 | $9.54 | $9.55 | $9.48 | $9.48 | $6.59 | 83,895 |
| 2019-07-24 | $9.51 | $9.57 | $9.47 | $9.57 | $6.65 | 52,609 |
| 2019-07-23 | $9.55 | $9.55 | $9.45 | $9.53 | $6.62 | 146,505 |
| 2019-07-22 | $9.42 | $9.54 | $9.41 | $9.53 | $6.62 | 167,045 |
| 2019-07-19 | $9.33 | $9.43 | $9.31 | $9.42 | $6.54 | 194,864 |
| 2019-07-18 | $9.44 | $9.44 | $9.40 | $9.41 | $6.48 | 71,727 |
| 2019-07-17 | $9.43 | $9.46 | $9.40 | $9.42 | $6.48 | 86,451 |
| 2019-07-16 | $9.43 | $9.49 | $9.41 | $9.45 | $6.50 | 102,519 |
| 2019-07-15 | $9.49 | $9.49 | $9.41 | $9.45 | $6.50 | 106,823 |
| 2019-07-12 | $9.43 | $9.48 | $9.31 | $9.47 | $6.52 | 138,797 |
| 2019-07-11 | $9.42 | $9.45 | $9.36 | $9.36 | $6.44 | 130,041 |
| 2019-07-10 | $9.39 | $9.49 | $9.35 | $9.41 | $6.48 | 142,417 |
| 2019-07-09 | $9.35 | $9.36 | $9.28 | $9.34 | $6.43 | 84,598 |
| 2019-07-08 | $9.32 | $9.38 | $9.22 | $9.36 | $6.44 | 164,029 |
| 2019-07-05 | $9.29 | $9.40 | $9.20 | $9.38 | $6.46 | 124,476 |
| 2019-07-03 | $9.33 | $9.41 | $9.27 | $9.37 | $6.45 | 100,688 |
| 2019-07-02 | $9.36 | $9.36 | $9.25 | $9.32 | $6.41 | 116,579 |
| 2019-07-01 | $9.40 | $9.45 | $9.32 | $9.34 | $6.43 | 157,618 |
| 2019-06-28 | $9.29 | $9.40 | $9.29 | $9.35 | $6.43 | 101,017 |
| 2019-06-27 | $9.23 | $9.35 | $9.22 | $9.29 | $6.39 | 115,778 |
| 2019-06-26 | $9.25 | $9.28 | $9.13 | $9.25 | $6.37 | 152,410 |
| 2019-06-25 | $9.30 | $9.34 | $9.23 | $9.23 | $6.35 | 128,491 |
| 2019-06-24 | $9.39 | $9.43 | $9.30 | $9.30 | $6.40 | 116,420 |
| 2019-06-21 | $9.35 | $9.41 | $9.33 | $9.36 | $6.44 | 133,746 |
| 2019-06-20 | $9.44 | $9.49 | $9.30 | $9.39 | $6.46 | 252,089 |
| 2019-06-19 | $9.34 | $9.40 | $9.31 | $9.37 | $6.45 | 190,661 |
| 2019-06-18 | $9.34 | $9.42 | $9.33 | $9.39 | $6.46 | 165,209 |
| 2019-06-17 | $9.37 | $9.46 | $9.32 | $9.32 | $6.41 | 131,259 |
| 2019-06-14 | $9.42 | $9.45 | $9.32 | $9.41 | $6.48 | 115,714 |
| 2019-06-13 | $9.56 | $9.56 | $9.46 | $9.51 | $6.48 | 113,638 |
| 2019-06-12 | $9.52 | $9.55 | $9.46 | $9.50 | $6.48 | 103,897 |
| 2019-06-11 | $9.52 | $9.56 | $9.44 | $9.56 | $6.52 | 134,556 |
| 2019-06-10 | $9.47 | $9.55 | $9.47 | $9.53 | $6.50 | 82,899 |
| 2019-06-07 | $9.47 | $9.52 | $9.41 | $9.45 | $6.44 | 156,914 |
| 2019-06-06 | $9.42 | $9.46 | $9.38 | $9.46 | $6.45 | 81,185 |
| 2019-06-05 | $9.43 | $9.44 | $9.36 | $9.39 | $6.40 | 100,071 |
| 2019-06-04 | $9.32 | $9.39 | $9.31 | $9.39 | $6.40 | 110,502 |
| 2019-06-03 | $9.21 | $9.35 | $9.21 | $9.29 | $6.33 | 135,001 |
| 2019-05-31 | $9.30 | $9.30 | $9.20 | $9.26 | $6.31 | 107,545 |
| 2019-05-30 | $9.36 | $9.40 | $9.31 | $9.35 | $6.37 | 93,513 |
| 2019-05-29 | $9.43 | $9.47 | $9.32 | $9.38 | $6.40 | 155,603 |
| 2019-05-28 | $9.57 | $9.57 | $9.47 | $9.47 | $6.46 | 69,535 |
| 2019-05-24 | $9.57 | $9.60 | $9.48 | $9.52 | $6.49 | 62,115 |
| 2019-05-23 | $9.51 | $9.58 | $9.46 | $9.51 | $6.48 | 127,831 |
| 2019-05-22 | $9.55 | $9.62 | $9.51 | $9.59 | $6.54 | 141,111 |
| 2019-05-21 | $9.46 | $9.63 | $9.46 | $9.62 | $6.56 | 107,724 |
| 2019-05-20 | $9.57 | $9.64 | $9.45 | $9.45 | $6.44 | 114,864 |
| 2019-05-17 | $9.61 | $9.68 | $9.60 | $9.63 | $6.50 | 103,873 |
| 2019-05-16 | $9.59 | $9.65 | $9.59 | $9.63 | $6.50 | 158,455 |
| 2019-05-15 | $9.57 | $9.62 | $9.51 | $9.58 | $6.47 | 210,641 |
| 2019-05-14 | $9.44 | $9.62 | $9.44 | $9.61 | $6.49 | 120,384 |
| 2019-05-13 | $9.60 | $9.60 | $9.42 | $9.49 | $6.41 | 173,802 |
| 2019-05-10 | $9.69 | $9.72 | $9.60 | $9.71 | $6.56 | 98,948 |
| 2019-05-09 | $9.62 | $9.72 | $9.53 | $9.72 | $6.56 | 122,868 |
| 2019-05-08 | $9.62 | $9.73 | $9.62 | $9.70 | $6.55 | 82,775 |
| 2019-05-07 | $9.75 | $9.80 | $9.61 | $9.68 | $6.54 | 175,306 |
| 2019-05-06 | $9.82 | $9.89 | $9.79 | $9.89 | $6.68 | 68,041 |
| 2019-05-03 | $9.87 | $9.89 | $9.82 | $9.89 | $6.68 | 78,577 |
| 2019-05-02 | $9.81 | $9.83 | $9.76 | $9.77 | $6.60 | 120,363 |
| 2019-05-01 | $9.83 | $9.93 | $9.78 | $9.85 | $6.65 | 137,513 |
| 2019-04-30 | $9.80 | $9.81 | $9.73 | $9.81 | $6.63 | 89,298 |
| 2019-04-29 | $9.72 | $9.76 | $9.72 | $9.76 | $6.59 | 72,663 |
| 2019-04-26 | $9.66 | $9.73 | $9.65 | $9.70 | $6.55 | 63,581 |
| 2019-04-25 | $9.65 | $9.68 | $9.62 | $9.67 | $6.53 | 76,852 |
| 2019-04-24 | $9.69 | $9.70 | $9.63 | $9.68 | $6.54 | 102,925 |
| 2019-04-23 | $9.61 | $9.67 | $9.59 | $9.66 | $6.52 | 116,842 |
| 2019-04-22 | $9.61 | $9.63 | $9.57 | $9.59 | $6.48 | 65,941 |
| 2019-04-18 | $9.65 | $9.70 | $9.60 | $9.62 | $6.50 | 168,266 |
| 2019-04-17 | $9.77 | $9.78 | $9.73 | $9.75 | $6.52 | 78,597 |
| 2019-04-16 | $9.75 | $9.76 | $9.72 | $9.75 | $6.52 | 163,964 |
| 2019-04-15 | $9.74 | $9.75 | $9.69 | $9.73 | $6.51 | 134,332 |
| 2019-04-12 | $9.85 | $9.85 | $9.69 | $9.73 | $6.51 | 241,400 |
| 2019-04-11 | $9.77 | $9.79 | $9.74 | $9.76 | $6.53 | 179,169 |
| 2019-04-10 | $9.72 | $9.82 | $9.72 | $9.76 | $6.53 | 59,925 |
| 2019-04-09 | $9.74 | $9.83 | $9.70 | $9.72 | $6.50 | 62,897 |
| 2019-04-08 | $9.77 | $9.82 | $9.74 | $9.76 | $6.53 | 50,768 |
| 2019-04-05 | $9.76 | $9.79 | $9.67 | $9.76 | $6.53 | 140,801 |
| 2019-04-04 | $9.78 | $9.80 | $9.74 | $9.76 | $6.53 | 129,076 |
| 2019-04-03 | $9.83 | $9.83 | $9.77 | $9.79 | $6.55 | 124,228 |
| 2019-04-02 | $9.79 | $9.85 | $9.77 | $9.80 | $6.56 | 104,390 |
| 2019-04-01 | $9.70 | $9.80 | $9.68 | $9.77 | $6.54 | 118,455 |
| 2019-03-29 | $9.62 | $9.70 | $9.50 | $9.66 | $6.46 | 193,978 |
| 2019-03-28 | $9.55 | $9.61 | $9.54 | $9.59 | $6.42 | 105,901 |
| 2019-03-27 | $9.62 | $9.62 | $9.53 | $9.56 | $6.40 | 102,325 |
| 2019-03-26 | $9.63 | $9.65 | $9.58 | $9.60 | $6.42 | 85,475 |
| 2019-03-25 | $9.56 | $9.62 | $9.51 | $9.59 | $6.42 | 100,082 |
| 2019-03-22 | $9.77 | $9.77 | $9.58 | $9.58 | $6.41 | 132,275 |
| 2019-03-21 | $9.66 | $9.79 | $9.66 | $9.78 | $6.54 | 67,534 |
| 2019-03-20 | $9.66 | $9.73 | $9.66 | $9.69 | $6.48 | 77,915 |
| 2019-03-19 | $9.83 | $9.85 | $9.78 | $9.80 | $6.50 | 134,985 |
| 2019-03-18 | $9.75 | $9.82 | $9.75 | $9.78 | $6.49 | 97,351 |
| 2019-03-15 | $9.67 | $9.98 | $9.67 | $9.75 | $6.47 | 228,148 |
| 2019-03-14 | $9.62 | $9.69 | $9.62 | $9.65 | $6.40 | 69,822 |
| 2019-03-13 | $9.65 | $9.67 | $9.58 | $9.63 | $6.39 | 86,669 |
| 2019-03-12 | $9.58 | $9.65 | $9.58 | $9.59 | $6.36 | 117,675 |
| 2019-03-11 | $9.55 | $9.62 | $9.50 | $9.58 | $6.35 | 81,903 |
| 2019-03-08 | $9.55 | $9.62 | $9.46 | $9.52 | $6.31 | 59,507 |
| 2019-03-07 | $9.56 | $9.60 | $9.46 | $9.57 | $6.35 | 114,908 |
| 2019-03-06 | $9.67 | $9.69 | $9.57 | $9.60 | $6.37 | 126,503 |
| 2019-03-05 | $9.76 | $9.76 | $9.68 | $9.72 | $6.45 | 134,770 |
| 2019-03-04 | $9.73 | $9.79 | $9.67 | $9.73 | $6.45 | 159,931 |
| 2019-03-01 | $9.63 | $9.68 | $9.60 | $9.67 | $6.41 | 118,931 |
| 2019-02-28 | $9.67 | $9.67 | $9.55 | $9.55 | $6.33 | 96,671 |
| 2019-02-27 | $9.57 | $9.63 | $9.56 | $9.63 | $6.39 | 105,459 |
| 2019-02-26 | $9.61 | $9.65 | $9.60 | $9.64 | $6.39 | 84,247 |
| 2019-02-25 | $9.60 | $9.63 | $9.58 | $9.58 | $6.35 | 106,470 |
| 2019-02-22 | $9.51 | $9.58 | $9.50 | $9.55 | $6.33 | 57,054 |
| 2019-02-21 | $9.48 | $9.48 | $9.40 | $9.47 | $6.28 | 97,322 |
| 2019-02-20 | $9.41 | $9.50 | $9.41 | $9.44 | $6.26 | 111,948 |
| 2019-02-19 | $9.43 | $9.53 | $9.39 | $9.40 | $6.23 | 171,214 |
| 2019-02-15 | $9.45 | $9.50 | $9.44 | $9.47 | $6.28 | 89,635 |
| 2019-02-14 | $9.42 | $9.49 | $9.42 | $9.48 | $6.23 | 67,007 |
| 2019-02-13 | $9.47 | $9.54 | $9.45 | $9.46 | $6.22 | 75,499 |
| 2019-02-12 | $9.43 | $9.52 | $9.43 | $9.47 | $6.22 | 99,460 |
| 2019-02-11 | $9.43 | $9.43 | $9.35 | $9.40 | $6.18 | 109,664 |
| 2019-02-08 | $9.33 | $9.37 | $9.30 | $9.37 | $6.16 | 54,210 |
| 2019-02-07 | $9.37 | $9.42 | $9.34 | $9.36 | $6.15 | 122,887 |
| 2019-02-06 | $9.47 | $9.49 | $9.40 | $9.49 | $6.24 | 56,768 |
| 2019-02-05 | $9.35 | $9.47 | $9.34 | $9.43 | $6.20 | 160,587 |
| 2019-02-04 | $9.23 | $9.41 | $9.21 | $9.35 | $6.15 | 131,742 |
| 2019-02-01 | $9.30 | $9.37 | $9.27 | $9.34 | $6.14 | 123,024 |
| 2019-01-31 | $9.20 | $9.31 | $9.20 | $9.26 | $6.09 | 163,875 |
| 2019-01-30 | $8.99 | $9.16 | $8.99 | $9.15 | $6.01 | 127,203 |
| 2019-01-29 | $9.02 | $9.04 | $8.98 | $8.98 | $5.90 | 74,549 |
| 2019-01-28 | $8.98 | $9.05 | $8.98 | $8.99 | $5.91 | 92,539 |
| 2019-01-25 | $9.02 | $9.09 | $9.02 | $9.05 | $5.95 | 46,244 |
| 2019-01-24 | $8.95 | $8.97 | $8.91 | $8.96 | $5.89 | 74,798 |
| 2019-01-23 | $8.95 | $9.02 | $8.88 | $8.95 | $5.88 | 56,012 |
| 2019-01-22 | $9.03 | $9.06 | $8.89 | $8.93 | $5.87 | 123,435 |
| 2019-01-18 | $9.10 | $9.14 | $9.06 | $9.07 | $5.96 | 122,280 |
| 2019-01-17 | $9.06 | $9.13 | $9.06 | $9.12 | $5.94 | 98,050 |
| 2019-01-16 | $8.95 | $9.08 | $8.93 | $9.07 | $5.91 | 133,428 |
| 2019-01-15 | $8.88 | $8.94 | $8.65 | $8.94 | $5.82 | 184,999 |
| 2019-01-14 | $8.88 | $8.91 | $8.82 | $8.86 | $5.77 | 103,021 |
| 2019-01-11 | $8.87 | $8.92 | $8.82 | $8.86 | $5.77 | 269,984 |
| 2019-01-10 | $8.79 | $8.90 | $8.73 | $8.88 | $5.78 | 189,077 |
| 2019-01-09 | $8.75 | $8.84 | $8.73 | $8.80 | $5.73 | 144,193 |
| 2019-01-08 | $8.70 | $8.74 | $8.62 | $8.71 | $5.67 | 246,221 |
| 2019-01-07 | $8.43 | $8.65 | $8.42 | $8.59 | $5.60 | 216,559 |
| 2019-01-04 | $8.45 | $8.45 | $8.33 | $8.43 | $5.49 | 219,980 |
| 2019-01-03 | $8.40 | $8.56 | $8.29 | $8.37 | $5.45 | 233,412 |
| 2019-01-02 | $8.20 | $8.43 | $8.17 | $8.42 | $5.48 | 187,175 |
| 2018-12-31 | $8.37 | $8.41 | $8.15 | $8.23 | $5.36 | 308,338 |
| 2018-12-28 | $8.11 | $8.32 | $8.04 | $8.25 | $5.37 | 331,396 |
| 2018-12-27 | $8.00 | $8.05 | $7.88 | $8.05 | $5.24 | 281,351 |
| 2018-12-26 | $7.69 | $7.98 | $7.63 | $7.95 | $5.18 | 454,477 |
| 2018-12-24 | $7.92 | $7.92 | $7.64 | $7.65 | $4.98 | 202,352 |
| 2018-12-21 | $7.99 | $8.15 | $7.84 | $7.86 | $5.12 | 303,550 |
| 2018-12-20 | $8.36 | $8.40 | $7.98 | $8.11 | $5.28 | 360,989 |
| 2018-12-19 | $8.55 | $8.65 | $8.48 | $8.51 | $5.48 | 206,252 |
| 2018-12-18 | $8.64 | $8.69 | $8.59 | $8.61 | $5.55 | 189,813 |
| 2018-12-17 | $8.80 | $8.83 | $8.59 | $8.64 | $5.57 | 268,755 |
| 2018-12-14 | $9.02 | $9.06 | $8.83 | $8.83 | $5.69 | 318,233 |
| 2018-12-13 | $9.08 | $9.10 | $9.02 | $9.06 | $5.84 | 188,433 |
| 2018-12-12 | $9.05 | $9.16 | $9.05 | $9.08 | $5.85 | 196,479 |
| 2018-12-11 | $9.19 | $9.24 | $9.01 | $9.04 | $5.83 | 274,032 |
| 2018-12-10 | $9.28 | $9.30 | $9.06 | $9.14 | $5.89 | 233,797 |
| 2018-12-07 | $9.45 | $9.45 | $9.27 | $9.34 | $6.02 | 77,142 |
| 2018-12-06 | $9.47 | $9.53 | $9.27 | $9.46 | $6.10 | 131,534 |
| 2018-12-04 | $9.81 | $9.90 | $9.52 | $9.54 | $6.15 | 87,472 |
| 2018-12-03 | $9.72 | $9.86 | $9.72 | $9.80 | $6.31 | 167,278 |
| 2018-11-30 | $9.61 | $9.68 | $9.61 | $9.64 | $6.21 | 76,462 |
| 2018-11-29 | $9.45 | $9.65 | $9.38 | $9.61 | $6.19 | 277,079 |
| 2018-11-28 | $9.34 | $9.50 | $9.32 | $9.48 | $6.11 | 191,743 |
| 2018-11-27 | $9.23 | $9.31 | $9.19 | $9.30 | $5.99 | 121,192 |
| 2018-11-26 | $9.21 | $9.29 | $9.19 | $9.29 | $5.99 | 68,356 |
| 2018-11-23 | $9.15 | $9.17 | $9.11 | $9.17 | $5.91 | 24,487 |
| 2018-11-21 | $9.16 | $9.19 | $9.12 | $9.15 | $5.90 | 72,466 |
| 2018-11-20 | $9.01 | $9.14 | $8.83 | $9.07 | $5.84 | 279,844 |
| 2018-11-19 | $9.38 | $9.44 | $9.25 | $9.29 | $5.99 | 135,649 |
| 2018-11-16 | $9.47 | $9.53 | $9.45 | $9.47 | $6.04 | 126,943 |
| 2018-11-15 | $9.56 | $9.59 | $9.47 | $9.58 | $6.11 | 81,852 |
| 2018-11-14 | $9.82 | $9.82 | $9.52 | $9.56 | $6.10 | 97,974 |
| 2018-11-13 | $9.74 | $9.79 | $9.68 | $9.72 | $6.20 | 76,041 |
| 2018-11-12 | $9.85 | $9.86 | $9.60 | $9.70 | $6.19 | 245,743 |
| 2018-11-09 | $9.94 | $9.99 | $9.86 | $9.89 | $6.31 | 129,653 |
| 2018-11-08 | $9.99 | $10.04 | $9.98 | $10.04 | $6.41 | 92,101 |
| 2018-11-07 | $9.87 | $10.00 | $9.82 | $10.00 | $6.38 | 159,071 |
| 2018-11-06 | $9.75 | $9.80 | $9.74 | $9.77 | $6.23 | 53,093 |
| 2018-11-05 | $9.76 | $9.76 | $9.66 | $9.71 | $6.20 | 128,828 |
| 2018-11-02 | $9.86 | $9.88 | $9.68 | $9.74 | $6.22 | 105,099 |
| 2018-11-01 | $9.59 | $9.79 | $9.56 | $9.77 | $6.23 | 162,199 |
| 2018-10-31 | $9.57 | $9.59 | $9.46 | $9.56 | $6.10 | 222,951 |
| 2018-10-30 | $9.47 | $9.47 | $9.34 | $9.44 | $6.02 | 179,838 |
| 2018-10-29 | $9.66 | $9.71 | $9.42 | $9.48 | $6.05 | 82,194 |
| 2018-10-26 | $9.70 | $9.75 | $9.48 | $9.56 | $6.10 | 207,749 |
| 2018-10-25 | $9.72 | $9.78 | $9.64 | $9.76 | $6.23 | 181,149 |
| 2018-10-24 | $9.80 | $9.83 | $9.56 | $9.60 | $6.13 | 180,870 |
| 2018-10-23 | $9.73 | $9.81 | $9.68 | $9.80 | $6.25 | 170,696 |
| 2018-10-22 | $10.05 | $10.07 | $9.87 | $9.87 | $6.30 | 181,311 |
| 2018-10-19 | $10.01 | $10.10 | $9.98 | $10.04 | $6.41 | 66,870 |
| 2018-10-18 | $10.20 | $10.20 | $9.98 | $9.98 | $6.37 | 171,775 |
| 2018-10-17 | $10.28 | $10.30 | $10.19 | $10.30 | $6.51 | 130,586 |
| 2018-10-16 | $10.10 | $10.25 | $10.08 | $10.23 | $6.46 | 213,846 |
| 2018-10-15 | $10.08 | $10.09 | $10.00 | $10.06 | $6.36 | 206,652 |
| 2018-10-12 | $10.01 | $10.11 | $9.93 | $10.06 | $6.36 | 211,440 |
| 2018-10-11 | $9.99 | $10.06 | $9.80 | $9.88 | $6.24 | 297,180 |
| 2018-10-10 | $10.26 | $10.27 | $10.01 | $10.01 | $6.32 | 240,881 |
| 2018-10-09 | $10.21 | $10.28 | $10.19 | $10.22 | $6.46 | 168,541 |
| 2018-10-08 | $10.31 | $10.31 | $10.21 | $10.27 | $6.49 | 194,400 |
| 2018-10-05 | $10.48 | $10.53 | $10.23 | $10.32 | $6.52 | 388,900 |
| 2018-10-04 | $10.78 | $10.78 | $10.50 | $10.56 | $6.67 | 287,100 |
| 2018-10-03 | $10.82 | $10.82 | $10.75 | $10.80 | $6.82 | 156,797 |
| 2018-10-02 | $10.84 | $10.86 | $10.76 | $10.81 | $6.83 | 120,341 |
| 2018-10-01 | $10.90 | $10.91 | $10.85 | $10.90 | $6.89 | 227,821 |
| 2018-09-28 | $10.91 | $10.92 | $10.84 | $10.84 | $6.85 | 187,376 |
| 2018-09-27 | $10.93 | $10.93 | $10.91 | $10.92 | $6.90 | 77,662 |
| 2018-09-26 | $10.92 | $10.95 | $10.91 | $10.93 | $6.91 | 89,337 |
| 2018-09-25 | $10.95 | $10.95 | $10.89 | $10.91 | $6.89 | 123,272 |
| 2018-09-24 | $11.02 | $11.02 | $10.91 | $10.92 | $6.90 | 145,734 |
| 2018-09-21 | $11.09 | $11.09 | $11.03 | $11.03 | $6.97 | 60,355 |
| 2018-09-20 | $11.08 | $11.10 | $11.04 | $11.07 | $6.99 | 74,008 |
| 2018-09-19 | $11.15 | $11.15 | $11.03 | $11.07 | $6.99 | 182,373 |
| 2018-09-18 | $11.10 | $11.12 | $11.07 | $11.12 | $6.96 | 120,554 |
| 2018-09-17 | $11.07 | $11.12 | $11.07 | $11.10 | $6.95 | 171,151 |
| 2018-09-14 | $11.17 | $11.19 | $11.11 | $11.13 | $6.97 | 174,556 |
| 2018-09-13 | $11.23 | $11.26 | $11.15 | $11.16 | $6.99 | 317,580 |
| 2018-09-12 | $11.21 | $11.22 | $11.17 | $11.20 | $7.01 | 193,273 |
| 2018-09-11 | $11.22 | $11.22 | $11.17 | $11.18 | $7.00 | 140,449 |
| 2018-09-10 | $11.23 | $11.27 | $11.17 | $11.23 | $7.03 | 175,050 |
| 2018-09-07 | $11.23 | $11.33 | $11.21 | $11.22 | $7.02 | 119,154 |
| 2018-09-06 | $11.32 | $11.38 | $11.27 | $11.29 | $7.07 | 114,284 |
| 2018-09-05 | $11.35 | $11.37 | $11.31 | $11.34 | $7.10 | 117,186 |
| 2018-09-04 | $11.34 | $11.38 | $11.31 | $11.38 | $7.12 | 193,385 |
| 2018-08-31 | $11.39 | $11.39 | $11.34 | $11.34 | $7.10 | 96,223 |
| 2018-08-30 | $11.33 | $11.35 | $11.31 | $11.33 | $7.09 | 126,943 |
| 2018-08-29 | $11.34 | $11.37 | $11.33 | $11.35 | $7.11 | 246,924 |
| 2018-08-28 | $11.34 | $11.37 | $11.31 | $11.32 | $7.09 | 128,871 |
| 2018-08-27 | $11.31 | $11.35 | $11.31 | $11.32 | $7.09 | 164,340 |
| 2018-08-24 | $11.29 | $11.32 | $11.27 | $11.27 | $7.06 | 100,490 |
| 2018-08-23 | $11.27 | $11.40 | $11.26 | $11.26 | $7.05 | 99,867 |
| 2018-08-22 | $11.27 | $11.30 | $11.25 | $11.30 | $7.07 | 116,557 |
| 2018-08-21 | $11.26 | $11.30 | $11.26 | $11.29 | $7.07 | 176,390 |
| 2018-08-20 | $11.23 | $11.24 | $11.22 | $11.24 | $7.04 | 95,628 |
| 2018-08-17 | $11.33 | $11.33 | $11.30 | $11.32 | $7.02 | 109,384 |
| 2018-08-16 | $11.29 | $11.34 | $11.29 | $11.33 | $7.03 | 83,580 |
| 2018-08-15 | $11.30 | $11.30 | $11.20 | $11.27 | $6.99 | 141,852 |
| 2018-08-14 | $11.33 | $11.35 | $11.32 | $11.34 | $7.04 | 182,752 |
| 2018-08-13 | $11.34 | $11.44 | $11.32 | $11.33 | $7.03 | 149,744 |
| 2018-08-10 | $11.37 | $11.41 | $11.35 | $11.36 | $7.05 | 121,895 |
| 2018-08-09 | $11.39 | $11.49 | $11.37 | $11.37 | $7.06 | 133,429 |
| 2018-08-08 | $11.33 | $11.37 | $11.33 | $11.36 | $7.05 | 67,879 |
| 2018-08-07 | $11.36 | $11.40 | $11.34 | $11.36 | $7.05 | 69,254 |
| 2018-08-06 | $11.27 | $11.32 | $11.24 | $11.30 | $7.01 | 91,223 |
| 2018-08-03 | $11.24 | $11.30 | $11.23 | $11.24 | $6.97 | 114,825 |
| 2018-08-02 | $11.23 | $11.30 | $11.17 | $11.21 | $6.96 | 150,046 |
| 2018-08-01 | $11.21 | $11.24 | $11.18 | $11.23 | $6.97 | 95,536 |
| 2018-07-31 | $11.22 | $11.24 | $11.10 | $11.20 | $6.95 | 101,903 |
| 2018-07-30 | $11.23 | $11.24 | $11.12 | $11.15 | $6.92 | 145,888 |
| 2018-07-27 | $11.28 | $11.32 | $11.19 | $11.23 | $6.97 | 94,310 |
| 2018-07-26 | $11.17 | $11.32 | $11.17 | $11.25 | $6.98 | 185,035 |
| 2018-07-25 | $11.19 | $11.31 | $11.19 | $11.25 | $6.98 | 199,918 |
| 2018-07-24 | $11.28 | $11.33 | $11.24 | $11.24 | $6.97 | 127,204 |
| 2018-07-23 | $11.24 | $11.25 | $11.19 | $11.24 | $6.97 | 99,128 |
| 2018-07-20 | $11.24 | $11.24 | $11.15 | $11.21 | $6.96 | 113,632 |
| 2018-07-19 | $11.20 | $11.24 | $11.17 | $11.24 | $6.97 | 94,162 |
| 2018-07-18 | $11.25 | $11.34 | $11.23 | $11.29 | $6.94 | 223,076 |
| 2018-07-17 | $11.21 | $11.26 | $11.21 | $11.23 | $6.91 | 195,395 |
| 2018-07-16 | $11.22 | $11.53 | $11.14 | $11.20 | $6.89 | 157,437 |
| 2018-07-13 | $11.12 | $11.19 | $11.10 | $11.17 | $6.87 | 125,321 |
| 2018-07-12 | $11.11 | $11.14 | $11.07 | $11.13 | $6.84 | 145,062 |
| 2018-07-11 | $11.06 | $11.14 | $11.06 | $11.08 | $6.81 | 122,079 |
| 2018-07-10 | $11.11 | $11.14 | $11.09 | $11.10 | $6.83 | 91,595 |
| 2018-07-09 | $11.07 | $11.11 | $11.04 | $11.09 | $6.82 | 116,835 |
| 2018-07-06 | $11.06 | $11.10 | $11.02 | $11.05 | $6.80 | 107,249 |
| 2018-07-05 | $11.03 | $11.03 | $10.98 | $11.01 | $6.77 | 99,395 |
| 2018-07-03 | $11.08 | $11.09 | $11.02 | $11.04 | $6.79 | 74,742 |
| 2018-07-02 | $10.87 | $11.04 | $10.87 | $11.04 | $6.79 | 233,686 |
| 2018-06-29 | $11.05 | $11.07 | $10.95 | $10.98 | $6.75 | 187,095 |
| 2018-06-28 | $10.97 | $10.98 | $10.90 | $10.93 | $6.72 | 128,213 |
| 2018-06-27 | $11.03 | $11.05 | $10.95 | $10.99 | $6.76 | 120,371 |
| 2018-06-26 | $11.07 | $11.09 | $11.01 | $11.03 | $6.78 | 114,317 |
| 2018-06-25 | $11.19 | $11.19 | $11.00 | $11.05 | $6.80 | 164,389 |
| 2018-06-22 | $11.20 | $11.22 | $11.16 | $11.19 | $6.88 | 84,537 |
| 2018-06-21 | $11.18 | $11.19 | $11.12 | $11.17 | $6.87 | 136,062 |
| 2018-06-20 | $11.22 | $11.22 | $11.14 | $11.16 | $6.86 | 137,603 |
| 2018-06-19 | $11.14 | $11.17 | $11.08 | $11.14 | $6.85 | 95,605 |
| 2018-06-18 | $11.18 | $11.25 | $11.13 | $11.17 | $6.87 | 141,442 |
| 2018-06-15 | $11.28 | $11.28 | $11.22 | $11.27 | $6.87 | 139,531 |
| 2018-06-14 | $11.21 | $11.26 | $11.19 | $11.26 | $6.86 | 119,599 |
| 2018-06-13 | $11.19 | $11.23 | $11.16 | $11.20 | $6.83 | 142,278 |
| 2018-06-12 | $11.11 | $11.16 | $11.11 | $11.16 | $6.80 | 187,175 |
| 2018-06-11 | $11.11 | $11.13 | $11.07 | $11.12 | $6.78 | 158,399 |
| 2018-06-08 | $11.06 | $11.10 | $11.05 | $11.10 | $6.77 | 203,101 |
| 2018-06-07 | $11.10 | $11.13 | $11.04 | $11.06 | $6.74 | 103,136 |
| 2018-06-06 | $11.09 | $11.10 | $11.00 | $11.08 | $6.75 | 187,003 |
| 2018-06-05 | $11.04 | $11.06 | $11.01 | $11.05 | $6.74 | 116,096 |
| 2018-06-04 | $11.05 | $11.08 | $11.01 | $11.04 | $6.73 | 194,944 |
| 2018-06-01 | $11.03 | $11.05 | $11.02 | $11.05 | $6.74 | 157,802 |
| 2018-05-31 | $11.03 | $11.03 | $10.93 | $10.99 | $6.70 | 108,744 |
| 2018-05-30 | $10.94 | $11.04 | $10.94 | $10.99 | $6.70 | 204,241 |
| 2018-05-29 | $10.91 | $10.96 | $10.88 | $10.90 | $6.64 | 153,269 |
| 2018-05-25 | $10.93 | $10.97 | $10.89 | $10.92 | $6.66 | 93,603 |
| 2018-05-24 | $10.89 | $10.94 | $10.88 | $10.94 | $6.67 | 120,759 |
| 2018-05-23 | $10.85 | $10.88 | $10.82 | $10.85 | $6.61 | 141,962 |
| 2018-05-22 | $10.93 | $10.94 | $10.87 | $10.87 | $6.63 | 146,074 |
| 2018-05-21 | $10.97 | $11.03 | $10.91 | $10.97 | $6.69 | 126,556 |
| 2018-05-18 | $10.93 | $10.96 | $10.86 | $10.89 | $6.64 | 94,597 |
| 2018-05-17 | $11.02 | $11.02 | $10.94 | $11.00 | $6.64 | 162,365 |
| 2018-05-16 | $10.97 | $11.00 | $10.92 | $11.00 | $6.64 | 158,955 |
| 2018-05-15 | $10.98 | $11.00 | $10.86 | $10.99 | $6.64 | 235,328 |
| 2018-05-14 | $11.04 | $11.07 | $10.99 | $11.04 | $6.67 | 162,476 |
| 2018-05-11 | $11.00 | $11.02 | $10.98 | $11.02 | $6.66 | 117,744 |
| 2018-05-10 | $10.92 | $11.00 | $10.90 | $10.96 | $6.62 | 99,777 |
| 2018-05-09 | $10.86 | $10.91 | $10.84 | $10.89 | $6.58 | 89,839 |
| 2018-05-08 | $10.83 | $10.90 | $10.83 | $10.85 | $6.55 | 111,410 |
| 2018-05-07 | $10.86 | $10.90 | $10.79 | $10.82 | $6.53 | 174,893 |
| 2018-05-04 | $10.71 | $10.85 | $10.71 | $10.82 | $6.53 | 107,407 |
| 2018-05-03 | $10.77 | $10.77 | $10.66 | $10.72 | $6.47 | 149,688 |
| 2018-05-02 | $10.73 | $10.78 | $10.72 | $10.73 | $6.48 | 93,435 |
| 2018-05-01 | $10.64 | $10.73 | $10.62 | $10.71 | $6.47 | 169,546 |
| 2018-04-30 | $10.77 | $10.80 | $10.60 | $10.62 | $6.41 | 268,493 |
| 2018-04-27 | $10.75 | $10.79 | $10.70 | $10.77 | $6.50 | 119,301 |
| 2018-04-26 | $10.60 | $10.72 | $10.60 | $10.68 | $6.45 | 90,901 |
| 2018-04-25 | $10.60 | $10.62 | $10.52 | $10.59 | $6.40 | 114,264 |
| 2018-04-24 | $10.79 | $10.80 | $10.55 | $10.60 | $6.40 | 239,313 |
| 2018-04-23 | $10.81 | $10.81 | $10.68 | $10.74 | $6.49 | 113,964 |
| 2018-04-20 | $10.90 | $10.90 | $10.74 | $10.75 | $6.49 | 151,254 |
| 2018-04-19 | $10.86 | $10.94 | $10.81 | $10.84 | $6.55 | 142,275 |
| 2018-04-18 | $11.02 | $11.04 | $10.96 | $11.00 | $6.58 | 191,592 |
| 2018-04-17 | $10.98 | $11.00 | $10.95 | $11.00 | $6.58 | 150,227 |
| 2018-04-16 | $10.92 | $10.95 | $10.89 | $10.95 | $6.55 | 106,607 |
| 2018-04-13 | $10.92 | $10.92 | $10.83 | $10.89 | $6.52 | 114,533 |
| 2018-04-12 | $10.84 | $10.91 | $10.84 | $10.89 | $6.52 | 154,915 |
| 2018-04-11 | $10.76 | $10.90 | $10.76 | $10.88 | $6.51 | 170,440 |
| 2018-04-10 | $10.78 | $10.84 | $10.74 | $10.83 | $6.48 | 353,039 |
| 2018-04-09 | $10.64 | $10.74 | $10.61 | $10.72 | $6.41 | 229,494 |
| 2018-04-06 | $10.68 | $10.71 | $10.51 | $10.60 | $6.34 | 216,338 |
| 2018-04-05 | $10.65 | $10.70 | $10.62 | $10.70 | $6.40 | 144,207 |
| 2018-04-04 | $10.53 | $10.60 | $10.40 | $10.59 | $6.34 | 204,312 |
| 2018-04-03 | $10.55 | $10.57 | $10.46 | $10.54 | $6.31 | 152,569 |
| 2018-04-02 | $10.62 | $10.68 | $10.43 | $10.48 | $6.27 | 230,903 |
| 2018-03-29 | $10.76 | $10.77 | $10.63 | $10.70 | $6.40 | 373,331 |
| 2018-03-28 | $10.77 | $10.78 | $10.66 | $10.72 | $6.41 | 138,469 |
| 2018-03-27 | $10.94 | $10.94 | $10.67 | $10.70 | $6.40 | 141,435 |
| 2018-03-26 | $10.87 | $10.91 | $10.74 | $10.88 | $6.51 | 137,177 |
| 2018-03-23 | $11.01 | $11.01 | $10.69 | $10.69 | $6.40 | 208,576 |
| 2018-03-22 | $11.04 | $11.05 | $10.92 | $10.97 | $6.56 | 201,047 |
| 2018-03-21 | $11.07 | $11.12 | $11.04 | $11.09 | $6.63 | 117,324 |
| 2018-03-20 | $11.10 | $11.12 | $11.06 | $11.07 | $6.62 | 120,227 |
| 2018-03-19 | $11.16 | $11.18 | $11.01 | $11.02 | $6.59 | 163,519 |
| 2018-03-16 | $11.26 | $11.26 | $11.15 | $11.18 | $6.69 | 97,954 |
| 2018-03-15 | $11.40 | $11.40 | $11.28 | $11.33 | $6.72 | 168,800 |
| 2018-03-14 | $11.41 | $11.47 | $11.30 | $11.36 | $6.74 | 142,500 |
| 2018-03-13 | $11.28 | $11.43 | $11.28 | $11.37 | $6.74 | 525,500 |
| 2018-03-12 | $11.21 | $11.30 | $11.19 | $11.27 | $6.68 | 315,500 |
| 2018-03-09 | $11.09 | $11.20 | $11.08 | $11.17 | $6.62 | 244,300 |
| 2018-03-08 | $11.07 | $11.08 | $11.01 | $11.06 | $6.56 | 194,800 |
| 2018-03-07 | $10.96 | $11.05 | $10.96 | $11.02 | $6.53 | 192,400 |
| 2018-03-06 | $11.09 | $11.09 | $10.99 | $11.01 | $6.53 | 172,200 |
| 2018-03-05 | $11.01 | $11.05 | $10.98 | $11.05 | $6.55 | 205,800 |
| 2018-03-02 | $10.98 | $11.10 | $10.85 | $11.10 | $6.58 | 308,300 |
| 2018-03-01 | $11.05 | $11.12 | $10.90 | $11.06 | $6.56 | 379,400 |
| 2018-02-28 | $11.07 | $11.09 | $10.96 | $11.01 | $6.53 | 203,100 |
| 2018-02-27 | $11.12 | $11.12 | $10.99 | $11.01 | $6.53 | 116,500 |
| 2018-02-26 | $11.00 | $11.13 | $10.99 | $11.08 | $6.57 | 242,100 |
| 2018-02-23 | $10.97 | $10.99 | $10.92 | $10.97 | $6.50 | 206,100 |
| 2018-02-22 | $10.99 | $11.00 | $10.88 | $10.89 | $6.46 | 120,700 |
| 2018-02-21 | $10.96 | $11.02 | $10.93 | $10.93 | $6.48 | 217,700 |
| 2018-02-20 | $11.09 | $11.11 | $10.96 | $10.99 | $6.52 | 138,200 |
| 2018-02-16 | $11.06 | $11.11 | $10.95 | $11.11 | $6.59 | 90,000 |
| 2018-02-15 | $11.07 | $11.16 | $11.05 | $11.13 | $6.54 | 158,500 |
| 2018-02-14 | $10.83 | $11.01 | $10.82 | $11.00 | $6.46 | 159,900 |
| 2018-02-13 | $10.80 | $10.82 | $10.73 | $10.80 | $6.34 | 180,500 |
| 2018-02-12 | $10.76 | $10.80 | $10.67 | $10.74 | $6.31 | 199,600 |
| 2018-02-09 | $10.76 | $10.79 | $10.50 | $10.72 | $6.30 | 245,200 |
| 2018-02-08 | $10.89 | $10.96 | $10.67 | $10.69 | $6.28 | 247,400 |
| 2018-02-07 | $10.90 | $11.02 | $10.83 | $10.88 | $6.39 | 337,300 |
| 2018-02-06 | $10.70 | $10.96 | $10.68 | $10.94 | $6.43 | 480,000 |
| 2018-02-05 | $11.19 | $11.26 | $10.83 | $10.93 | $6.42 | 868,600 |
| 2018-02-02 | $11.39 | $11.40 | $11.14 | $11.21 | $6.58 | 417,700 |
| 2018-02-01 | $11.37 | $11.49 | $11.32 | $11.45 | $6.73 | 266,100 |
| 2018-01-31 | $11.45 | $11.49 | $11.36 | $11.41 | $6.70 | 331,500 |
| 2018-01-30 | $11.47 | $11.49 | $11.36 | $11.40 | $6.70 | 245,500 |
| 2018-01-29 | $11.38 | $11.50 | $11.31 | $11.49 | $6.75 | 220,300 |
| 2018-01-26 | $11.46 | $11.46 | $11.36 | $11.46 | $6.73 | 124,900 |
| 2018-01-25 | $11.38 | $11.46 | $11.36 | $11.44 | $6.72 | 176,100 |
| 2018-01-24 | $11.38 | $11.51 | $11.36 | $11.44 | $6.72 | 237,500 |
| 2018-01-23 | $11.28 | $11.40 | $11.26 | $11.37 | $6.68 | 304,900 |
| 2018-01-22 | $11.13 | $11.26 | $11.12 | $11.25 | $6.61 | 301,400 |
| 2018-01-19 | $11.13 | $11.15 | $11.06 | $11.15 | $6.55 | 239,100 |
| 2018-01-18 | $11.21 | $11.24 | $11.14 | $11.18 | $6.51 | 490,600 |
| 2018-01-17 | $11.29 | $11.29 | $11.19 | $11.20 | $6.52 | 434,800 |
| 2018-01-16 | $11.37 | $11.45 | $11.24 | $11.24 | $6.54 | 351,300 |
| 2018-01-12 | $11.30 | $11.34 | $11.28 | $11.34 | $6.60 | 160,300 |
| 2018-01-11 | $11.25 | $11.28 | $11.24 | $11.26 | $6.55 | 89,100 |
| 2018-01-10 | $11.27 | $11.27 | $11.20 | $11.20 | $6.52 | 88,100 |
| 2018-01-09 | $11.21 | $11.27 | $11.21 | $11.27 | $6.56 | 138,400 |
| 2018-01-08 | $11.20 | $11.23 | $11.12 | $11.21 | $6.53 | 115,600 |
| 2018-01-05 | $11.15 | $11.19 | $10.96 | $11.18 | $6.51 | 91,600 |
| 2018-01-04 | $11.09 | $11.15 | $11.03 | $11.14 | $6.48 | 176,300 |
| 2018-01-03 | $10.98 | $11.08 | $10.98 | $11.07 | $6.44 | 112,300 |
| 2018-01-02 | $10.93 | $11.02 | $10.93 | $11.02 | $6.41 | 205,000 |
| 2017-12-29 | $10.90 | $10.97 | $10.88 | $10.88 | $6.33 | 139,000 |
| 2017-12-28 | $10.83 | $10.93 | $10.83 | $10.90 | $6.35 | 109,200 |
| 2017-12-27 | $10.88 | $10.93 | $10.86 | $10.86 | $6.32 | 122,000 |
| 2017-12-26 | $10.89 | $10.94 | $10.89 | $10.91 | $6.35 | 124,100 |
| 2017-12-22 | $10.84 | $10.95 | $10.84 | $10.95 | $6.37 | 168,300 |
| 2017-12-21 | $10.79 | $10.88 | $10.79 | $10.83 | $6.30 | 211,600 |
| 2017-12-20 | $10.81 | $10.81 | $10.75 | $10.77 | $6.27 | 215,200 |
| 2017-12-19 | $10.78 | $10.82 | $10.73 | $10.79 | $6.28 | 363,300 |
| 2017-12-18 | $10.76 | $10.84 | $10.75 | $10.76 | $6.26 | 258,400 |
| 2017-12-15 | $10.79 | $10.85 | $10.77 | $10.83 | $6.25 | 196,600 |
| 2017-12-14 | $10.76 | $10.82 | $10.73 | $10.75 | $6.20 | 146,700 |
| 2017-12-13 | $10.77 | $10.83 | $10.76 | $10.76 | $6.20 | 179,800 |
| 2017-12-12 | $10.77 | $10.85 | $10.77 | $10.81 | $6.23 | 152,500 |
| 2017-12-11 | $10.72 | $10.80 | $10.72 | $10.79 | $6.22 | 208,400 |
| 2017-12-08 | $10.70 | $10.72 | $10.66 | $10.67 | $6.15 | 541,800 |
| 2017-12-07 | $10.61 | $10.71 | $10.58 | $10.67 | $6.15 | 225,151 |
| 2017-12-06 | $10.70 | $10.76 | $10.64 | $10.68 | $6.16 | 173,535 |
| 2017-12-05 | $10.73 | $10.78 | $10.71 | $10.72 | $6.18 | 557,425 |
| 2017-12-04 | $10.90 | $10.90 | $10.78 | $10.79 | $6.22 | 410,561 |
| 2017-12-01 | $10.91 | $10.92 | $10.79 | $10.90 | $6.29 | 271,500 |
| 2017-11-30 | $11.00 | $11.00 | $10.92 | $10.96 | $6.32 | 226,400 |
| 2017-11-29 | $11.08 | $11.10 | $10.93 | $10.99 | $6.34 | 275,900 |
| 2017-11-28 | $11.22 | $11.22 | $11.09 | $11.12 | $6.41 | 295,659 |
| 2017-11-27 | $11.26 | $11.29 | $11.17 | $11.18 | $6.45 | 153,789 |
| 2017-11-24 | $11.10 | $11.31 | $11.10 | $11.26 | $6.49 | 159,403 |
| 2017-11-22 | $11.09 | $11.09 | $11.00 | $11.09 | $6.40 | 170,965 |
| 2017-11-21 | $11.07 | $11.09 | $11.00 | $11.06 | $6.38 | 251,661 |
| 2017-11-20 | $11.10 | $11.10 | $10.86 | $10.99 | $6.34 | 561,243 |
| 2017-11-17 | $10.90 | $10.90 | $10.82 | $10.83 | $6.25 | 194,557 |
| 2017-11-16 | $10.81 | $10.94 | $10.74 | $10.88 | $6.22 | 258,544 |
| 2017-11-15 | $10.72 | $10.75 | $10.65 | $10.71 | $6.12 | 245,753 |
| 2017-11-14 | $10.92 | $10.94 | $10.66 | $10.82 | $6.18 | 370,799 |
| 2017-11-13 | $11.50 | $11.50 | $10.90 | $10.97 | $6.27 | 32,922 |
| 2017-11-10 | $11.53 | $11.67 | $11.53 | $11.65 | $6.66 | 132,129 |
| 2017-11-09 | $11.55 | $11.59 | $11.48 | $11.53 | $6.59 | 142,010 |
| 2017-11-08 | $11.55 | $11.62 | $11.53 | $11.60 | $6.63 | 134,874 |
| 2017-11-07 | $11.52 | $11.58 | $11.52 | $11.55 | $6.60 | 335,337 |
| 2017-11-06 | $11.54 | $11.62 | $11.51 | $11.55 | $6.60 | 373,541 |
| 2017-11-03 | $11.52 | $11.54 | $11.49 | $11.54 | $6.59 | 125,284 |
| 2017-11-02 | $11.45 | $11.51 | $11.45 | $11.49 | $6.57 | 125,491 |
| 2017-11-01 | $11.43 | $11.50 | $11.43 | $11.50 | $6.57 | 153,943 |
| 2017-10-31 | $11.37 | $11.43 | $11.37 | $11.42 | $6.53 | 168,746 |
| 2017-10-30 | $11.27 | $11.37 | $11.27 | $11.32 | $6.47 | 141,391 |
| 2017-10-27 | $11.17 | $11.27 | $11.17 | $11.25 | $6.43 | 146,959 |
| 2017-10-26 | $11.32 | $11.32 | $11.22 | $11.22 | $6.41 | 121,637 |
| 2017-10-25 | $11.37 | $11.40 | $11.28 | $11.29 | $6.45 | 198,220 |
| 2017-10-24 | $11.35 | $11.41 | $11.35 | $11.38 | $6.50 | 147,156 |
| 2017-10-23 | $11.42 | $11.44 | $11.34 | $11.38 | $6.50 | 163,659 |
| 2017-10-20 | $11.38 | $11.46 | $11.38 | $11.46 | $6.55 | 253,777 |
| 2017-10-19 | $11.36 | $11.48 | $11.36 | $11.36 | $6.49 | 307,325 |
| 2017-10-18 | $11.49 | $11.54 | $11.48 | $11.49 | $6.51 | 142,413 |
| 2017-10-17 | $11.47 | $11.53 | $11.47 | $11.49 | $6.51 | 162,379 |
| 2017-10-16 | $11.49 | $11.52 | $11.47 | $11.49 | $6.51 | 122,131 |
| 2017-10-13 | $11.36 | $11.49 | $11.36 | $11.46 | $6.49 | 142,831 |
| 2017-10-12 | $11.36 | $11.39 | $11.36 | $11.38 | $6.45 | 57,671 |
| 2017-10-11 | $11.31 | $11.37 | $11.31 | $11.36 | $6.43 | 89,926 |
| 2017-10-10 | $11.34 | $11.37 | $11.32 | $11.33 | $6.42 | 103,818 |
| 2017-10-09 | $11.29 | $11.35 | $11.27 | $11.33 | $6.42 | 76,422 |
| 2017-10-06 | $11.31 | $11.36 | $11.28 | $11.30 | $6.40 | 97,946 |
| 2017-10-05 | $11.23 | $11.38 | $11.23 | $11.34 | $6.42 | 123,474 |
| 2017-10-04 | $11.21 | $11.28 | $11.21 | $11.25 | $6.37 | 115,246 |
| 2017-10-03 | $11.24 | $11.28 | $11.18 | $11.24 | $6.37 | 179,560 |
| 2017-10-02 | $11.16 | $11.28 | $11.14 | $11.24 | $6.37 | 265,782 |
| 2017-09-29 | $11.11 | $11.18 | $11.08 | $11.16 | $6.32 | 133,046 |
| 2017-09-28 | $11.03 | $11.10 | $10.95 | $11.09 | $6.28 | 156,147 |
| 2017-09-27 | $11.03 | $11.09 | $10.96 | $11.00 | $6.23 | 182,103 |
| 2017-09-26 | $11.12 | $11.13 | $11.02 | $11.08 | $6.28 | 108,665 |
| 2017-09-25 | $11.16 | $11.22 | $11.11 | $11.12 | $6.30 | 153,535 |
| 2017-09-22 | $11.23 | $11.28 | $11.21 | $11.25 | $6.37 | 236,236 |
| 2017-09-21 | $11.35 | $11.35 | $11.28 | $11.30 | $6.40 | 110,095 |
| 2017-09-20 | $11.38 | $11.40 | $11.33 | $11.39 | $6.45 | 141,655 |
| 2017-09-19 | $11.43 | $11.43 | $11.33 | $11.38 | $6.45 | 217,152 |
| 2017-09-18 | $11.39 | $11.43 | $11.37 | $11.41 | $6.41 | 134,900 |
| 2017-09-15 | $11.33 | $11.43 | $11.33 | $11.39 | $6.40 | 154,511 |
| 2017-09-14 | $11.40 | $11.40 | $11.34 | $11.37 | $6.38 | 125,867 |
| 2017-09-13 | $11.34 | $11.40 | $11.33 | $11.40 | $6.40 | 163,828 |
| 2017-09-12 | $11.32 | $11.35 | $11.30 | $11.34 | $6.37 | 84,452 |
| 2017-09-11 | $11.28 | $11.34 | $11.26 | $11.30 | $6.35 | 178,690 |
| 2017-09-08 | $11.23 | $11.26 | $11.22 | $11.25 | $6.32 | 64,792 |
| 2017-09-07 | $11.24 | $11.27 | $11.22 | $11.24 | $6.31 | 69,121 |
| 2017-09-06 | $11.24 | $11.28 | $11.23 | $11.24 | $6.31 | 72,364 |
| 2017-09-05 | $11.32 | $11.33 | $11.20 | $11.26 | $6.32 | 113,625 |
| 2017-09-01 | $11.25 | $11.39 | $11.25 | $11.37 | $6.38 | 113,678 |
| 2017-08-31 | $11.20 | $11.28 | $11.18 | $11.25 | $6.32 | 101,415 |
| 2017-08-30 | $11.16 | $11.20 | $11.12 | $11.20 | $6.29 | 77,537 |
| 2017-08-29 | $11.12 | $11.17 | $11.08 | $11.14 | $6.26 | 163,173 |
| 2017-08-28 | $11.18 | $11.18 | $11.12 | $11.15 | $6.26 | 82,314 |
| 2017-08-25 | $11.14 | $11.19 | $11.14 | $11.19 | $6.28 | 54,499 |
| 2017-08-24 | $11.14 | $11.17 | $11.13 | $11.14 | $6.26 | 88,679 |
| 2017-08-23 | $11.08 | $11.14 | $11.08 | $11.12 | $6.24 | 110,325 |
| 2017-08-22 | $11.04 | $11.12 | $11.04 | $11.12 | $6.24 | 71,475 |
| 2017-08-21 | $11.06 | $11.09 | $11.03 | $11.04 | $6.20 | 134,689 |
| 2017-08-18 | $11.06 | $11.11 | $11.01 | $11.10 | $6.23 | 118,174 |
| 2017-08-17 | $11.21 | $11.25 | $11.15 | $11.15 | $6.21 | 182,322 |
| 2017-08-16 | $11.23 | $11.24 | $11.19 | $11.24 | $6.26 | 113,600 |
| 2017-08-15 | $11.20 | $11.23 | $11.18 | $11.18 | $6.22 | 143,774 |
| 2017-08-14 | $11.16 | $11.23 | $11.16 | $11.20 | $6.23 | 179,045 |
| 2017-08-11 | $10.94 | $11.21 | $10.88 | $11.16 | $6.21 | 258,101 |
| 2017-08-10 | $11.20 | $11.20 | $11.02 | $11.03 | $6.14 | 262,241 |
| 2017-08-09 | $11.28 | $11.28 | $11.22 | $11.25 | $6.26 | 138,440 |
| 2017-08-08 | $11.30 | $11.36 | $11.27 | $11.29 | $6.28 | 230,166 |
| 2017-08-07 | $11.26 | $11.31 | $11.24 | $11.30 | $6.29 | 157,178 |
| 2017-08-04 | $11.21 | $11.27 | $11.20 | $11.22 | $6.25 | 165,595 |
| 2017-08-03 | $11.26 | $11.30 | $11.20 | $11.21 | $6.24 | 258,807 |
| 2017-08-02 | $11.31 | $11.35 | $11.22 | $11.31 | $6.30 | 318,140 |
| 2017-08-01 | $11.21 | $11.33 | $11.19 | $11.26 | $6.27 | 211,852 |
| 2017-07-31 | $11.15 | $11.20 | $11.13 | $11.19 | $6.23 | 160,623 |
| 2017-07-28 | $10.99 | $11.14 | $10.99 | $11.14 | $6.20 | 88,964 |
| 2017-07-27 | $11.14 | $11.15 | $11.10 | $11.12 | $6.19 | 174,592 |
| 2017-07-26 | $11.13 | $11.18 | $11.10 | $11.11 | $6.18 | 235,997 |
| 2017-07-25 | $11.15 | $11.17 | $11.13 | $11.15 | $6.21 | 150,567 |
| 2017-07-24 | $11.12 | $11.16 | $11.12 | $11.15 | $6.21 | 198,713 |
| 2017-07-21 | $11.10 | $11.14 | $11.10 | $11.14 | $6.20 | 103,050 |
| 2017-07-20 | $11.07 | $11.10 | $11.07 | $11.10 | $6.18 | 182,852 |
| 2017-07-19 | $11.06 | $11.13 | $11.05 | $11.06 | $6.16 | 217,094 |
| 2017-07-18 | $11.05 | $11.08 | $11.00 | $11.06 | $6.16 | 165,128 |
| 2017-07-17 | $10.94 | $11.07 | $10.94 | $11.03 | $6.14 | 162,389 |
| 2017-07-14 | $10.90 | $11.04 | $10.89 | $11.00 | $6.12 | 179,361 |
| 2017-07-13 | $10.90 | $10.96 | $10.89 | $10.93 | $6.08 | 155,171 |
| 2017-07-12 | $10.91 | $11.00 | $10.88 | $10.97 | $6.06 | 314,221 |
| 2017-07-11 | $10.92 | $10.92 | $10.82 | $10.90 | $6.02 | 419,509 |
| 2017-07-10 | $10.55 | $10.92 | $10.55 | $10.91 | $6.03 | 629,970 |
| 2017-07-07 | $10.49 | $10.59 | $10.40 | $10.53 | $5.82 | 164,291 |
| 2017-07-06 | $10.52 | $10.54 | $10.43 | $10.46 | $5.78 | 169,250 |
| 2017-07-05 | $10.56 | $10.57 | $10.44 | $10.50 | $5.80 | 173,250 |
| 2017-07-03 | $10.60 | $10.61 | $10.55 | $10.58 | $5.84 | 93,690 |
| 2017-06-30 | $10.56 | $10.65 | $10.54 | $10.60 | $5.85 | 86,473 |
| 2017-06-29 | $10.63 | $10.63 | $10.53 | $10.58 | $5.84 | 84,209 |
| 2017-06-28 | $10.57 | $10.65 | $10.54 | $10.62 | $5.87 | 114,545 |
| 2017-06-27 | $10.61 | $10.65 | $10.57 | $10.59 | $5.85 | 119,700 |
| 2017-06-26 | $10.64 | $10.69 | $10.59 | $10.59 | $5.85 | 173,588 |
| 2017-06-23 | $10.55 | $10.65 | $10.50 | $10.65 | $5.88 | 148,732 |
| 2017-06-22 | $10.57 | $10.60 | $10.53 | $10.53 | $5.82 | 116,815 |
| 2017-06-21 | $10.58 | $10.61 | $10.55 | $10.61 | $5.86 | 140,642 |
| 2017-06-20 | $10.58 | $10.64 | $10.53 | $10.54 | $5.82 | 241,121 |
| 2017-06-19 | $10.50 | $10.61 | $10.48 | $10.61 | $5.86 | 168,467 |
| 2017-06-16 | $10.50 | $10.55 | $10.45 | $10.45 | $5.77 | 111,258 |
| 2017-06-15 | $10.50 | $10.53 | $10.44 | $10.51 | $5.80 | 136,296 |
| 2017-06-14 | $10.58 | $10.64 | $10.58 | $10.60 | $5.81 | 129,326 |
| 2017-06-13 | $10.54 | $10.62 | $10.50 | $10.58 | $5.80 | 101,689 |
| 2017-06-12 | $10.55 | $10.58 | $10.52 | $10.53 | $5.77 | 88,333 |
| 2017-06-09 | $10.63 | $10.67 | $10.57 | $10.59 | $5.80 | 97,359 |
| 2017-06-08 | $10.62 | $10.66 | $10.58 | $10.63 | $5.82 | 98,858 |
| 2017-06-07 | $10.57 | $10.61 | $10.56 | $10.61 | $5.81 | 110,769 |
| 2017-06-06 | $10.58 | $10.63 | $10.52 | $10.58 | $5.80 | 137,132 |
| 2017-06-05 | $10.52 | $10.61 | $10.52 | $10.61 | $5.81 | 106,030 |
| 2017-06-02 | $10.54 | $10.56 | $10.51 | $10.52 | $5.76 | 165,886 |
| 2017-06-01 | $10.48 | $10.60 | $10.47 | $10.52 | $5.76 | 213,099 |
| 2017-05-31 | $10.50 | $10.50 | $10.45 | $10.47 | $5.74 | 92,690 |
| 2017-05-30 | $10.46 | $10.50 | $10.46 | $10.49 | $5.75 | 750 |
| 2017-05-26 | $10.46 | $10.50 | $10.46 | $10.49 | $5.75 | 610 |
| 2017-05-25 | $10.48 | $10.50 | $10.45 | $10.49 | $5.75 | 143,038 |
| 2017-05-24 | $10.45 | $10.49 | $10.44 | $10.46 | $5.73 | 78,945 |
| 2017-05-23 | $10.44 | $10.49 | $10.41 | $10.47 | $5.74 | 135,660 |
| 2017-05-22 | $10.42 | $10.45 | $10.42 | $10.44 | $5.72 | 122,982 |
| 2017-05-19 | $10.40 | $10.47 | $10.38 | $10.45 | $5.72 | 68,074 |
| 2017-05-18 | $10.35 | $10.45 | $10.32 | $10.35 | $5.67 | 98,363 |
| 2017-05-17 | $10.46 | $10.47 | $10.34 | $10.36 | $5.68 | 241,034 |
| 2017-05-16 | $10.61 | $10.61 | $10.58 | $10.60 | $5.76 | 127,632 |
| 2017-05-15 | $10.56 | $10.61 | $10.54 | $10.60 | $5.76 | 147,589 |
| 2017-05-12 | $10.53 | $10.59 | $10.52 | $10.57 | $5.74 | 140,857 |
| 2017-05-11 | $10.57 | $10.59 | $10.55 | $10.55 | $5.73 | 272,434 |
| 2017-05-10 | $10.61 | $10.61 | $10.57 | $10.57 | $5.74 | 154,190 |
| 2017-05-09 | $10.60 | $10.64 | $10.60 | $10.64 | $5.78 | 175,056 |
| 2017-05-08 | $10.57 | $10.59 | $10.56 | $10.59 | $5.75 | 105,575 |
| 2017-05-05 | $10.59 | $10.63 | $10.56 | $10.58 | $5.75 | 161,854 |
| 2017-05-04 | $10.66 | $10.66 | $10.60 | $10.62 | $5.77 | 168,104 |
| 2017-05-03 | $10.62 | $10.67 | $10.60 | $10.67 | $5.80 | 189,564 |
| 2017-05-02 | $10.60 | $10.64 | $10.59 | $10.64 | $5.78 | 279,710 |
| 2017-05-01 | $10.65 | $10.65 | $10.59 | $10.59 | $5.75 | 261,572 |
| 2017-04-28 | $10.64 | $10.66 | $10.60 | $10.65 | $5.79 | 247,685 |
| 2017-04-27 | $10.57 | $10.62 | $10.55 | $10.61 | $5.76 | 180,688 |
| 2017-04-26 | $10.54 | $10.59 | $10.53 | $10.57 | $5.74 | 364,044 |
| 2017-04-25 | $10.49 | $10.57 | $10.48 | $10.51 | $5.71 | 314,267 |
| 2017-04-24 | $10.45 | $10.51 | $10.44 | $10.48 | $5.69 | 283,774 |
| 2017-04-21 | $10.39 | $10.43 | $10.35 | $10.40 | $5.65 | 250,918 |
| 2017-04-20 | $10.35 | $10.44 | $10.32 | $10.40 | $5.65 | 302,829 |
| 2017-04-19 | $10.33 | $10.37 | $10.31 | $10.35 | $5.62 | 383,188 |
| 2017-04-18 | $10.35 | $10.38 | $10.28 | $10.32 | $5.61 | 405,721 |
| 2017-04-17 | $10.32 | $10.36 | $10.28 | $10.35 | $5.62 | 202,468 |
| 2017-04-13 | $10.31 | $10.37 | $10.27 | $10.32 | $5.61 | 227,312 |
| 2017-04-12 | $10.36 | $10.39 | $10.34 | $10.37 | $5.63 | 276,278 |
| 2017-04-11 | $10.43 | $10.45 | $10.36 | $10.45 | $5.63 | 125,570 |
| 2017-04-10 | $10.31 | $10.42 | $10.31 | $10.42 | $5.61 | 383,521 |
| 2017-04-07 | $10.28 | $10.32 | $10.28 | $10.30 | $5.55 | 499,265 |
| 2017-04-06 | $10.26 | $10.34 | $10.25 | $10.31 | $5.56 | 236,138 |
| 2017-04-05 | $10.22 | $10.28 | $10.19 | $10.27 | $5.53 | 311,307 |
| 2017-04-04 | $10.19 | $10.27 | $10.14 | $10.20 | $5.50 | 552,997 |
| 2017-04-03 | $10.28 | $10.29 | $10.19 | $10.23 | $5.51 | 3,992 |
| 2017-03-31 | $10.23 | $10.29 | $10.18 | $10.29 | $5.54 | 1,754 |
| 2017-03-30 | $10.14 | $10.26 | $10.09 | $10.21 | $5.50 | 310,144 |
| 2017-03-29 | $10.11 | $10.16 | $10.07 | $10.15 | $5.47 | 212,316 |
| 2017-03-28 | $10.06 | $10.11 | $10.06 | $10.10 | $5.44 | 205,089 |
| 2017-03-27 | $10.03 | $10.06 | $10.00 | $10.05 | $5.42 | 115,162 |
| 2017-03-24 | $10.04 | $10.08 | $10.03 | $10.06 | $5.42 | 48,942 |
| 2017-03-23 | $10.00 | $10.08 | $10.00 | $10.04 | $5.41 | 195,273 |
| 2017-03-22 | $10.01 | $10.04 | $10.00 | $10.02 | $5.40 | 134,236 |
| 2017-03-21 | $10.09 | $10.14 | $9.99 | $10.04 | $5.41 | 192,357 |
| 2017-03-20 | $10.08 | $10.13 | $10.07 | $10.08 | $5.43 | 91,017 |
| 2017-03-17 | $10.06 | $10.11 | $9.85 | $10.08 | $5.43 | 103,221 |
| 2017-03-16 | $10.09 | $10.13 | $10.06 | $10.06 | $5.42 | 329,983 |
| 2017-03-15 | $10.06 | $10.18 | $10.03 | $10.17 | $5.43 | 181,211 |
| 2017-03-14 | $10.05 | $10.07 | $10.00 | $10.04 | $5.36 | 92,552 |
| 2017-03-13 | $10.04 | $10.09 | $10.04 | $10.08 | $5.39 | 64,231 |
| 2017-03-10 | $10.03 | $10.07 | $10.03 | $10.05 | $5.37 | 209,385 |
| 2017-03-09 | $10.00 | $10.05 | $9.97 | $10.01 | $5.35 | 209,300 |
| 2017-03-08 | $9.99 | $10.04 | $9.97 | $10.00 | $5.34 | 144,723 |
| 2017-03-07 | $9.98 | $10.00 | $9.97 | $9.99 | $5.34 | 86,378 |
| 2017-03-06 | $9.99 | $10.04 | $9.93 | $10.03 | $5.36 | 204,826 |
| 2017-03-03 | $10.02 | $10.07 | $9.97 | $9.97 | $5.33 | 110,864 |
| 2017-03-02 | $10.10 | $10.11 | $10.02 | $10.03 | $5.36 | 154,653 |
| 2017-03-01 | $10.11 | $10.14 | $10.09 | $10.11 | $5.40 | 495,653 |
| 2017-02-28 | $10.02 | $10.06 | $9.98 | $10.06 | $5.37 | 262,348 |
| 2017-02-27 | $9.99 | $10.02 | $9.97 | $10.02 | $5.35 | 85,192 |
| 2017-02-24 | $9.94 | $9.98 | $9.94 | $9.98 | $5.33 | 103,225 |
| 2017-02-23 | $9.98 | $10.00 | $9.96 | $9.96 | $5.32 | 101,140 |
| 2017-02-22 | $9.93 | $9.99 | $9.92 | $9.96 | $5.32 | 142,672 |
| 2017-02-21 | $9.92 | $9.97 | $9.92 | $9.95 | $5.32 | 132,511 |
| 2017-02-17 | $9.93 | $9.96 | $9.92 | $9.92 | $5.30 | 86,668 |
| 2017-02-16 | $9.99 | $9.99 | $9.94 | $9.98 | $5.33 | 161,034 |
| 2017-02-15 | $9.94 | $9.99 | $9.91 | $9.99 | $5.34 | 188,810 |
| 2017-02-14 | $9.94 | $10.00 | $9.93 | $10.00 | $5.30 | 203,559 |
| 2017-02-13 | $9.90 | $9.98 | $9.89 | $9.95 | $5.27 | 176,537 |
| 2017-02-10 | $9.87 | $9.90 | $9.87 | $9.89 | $5.24 | 157,599 |
| 2017-02-09 | $9.83 | $9.87 | $9.83 | $9.87 | $5.23 | 119,124 |
| 2017-02-08 | $9.82 | $9.82 | $9.79 | $9.82 | $5.20 | 146,323 |
| 2017-02-07 | $9.82 | $9.85 | $9.82 | $9.83 | $5.21 | 286,283 |
| 2017-02-06 | $9.76 | $9.80 | $9.75 | $9.80 | $5.19 | 173,192 |
| 2017-02-03 | $9.67 | $9.78 | $9.67 | $9.76 | $5.17 | 239,106 |
| 2017-02-02 | $9.63 | $9.68 | $9.60 | $9.68 | $5.12 | 310,831 |
| 2017-02-01 | $9.62 | $9.66 | $9.58 | $9.63 | $5.10 | 197,140 |
| 2017-01-31 | $9.54 | $9.59 | $9.53 | $9.59 | $5.08 | 111,018 |
| 2017-01-30 | $9.54 | $9.57 | $9.51 | $9.55 | $5.06 | 238,172 |
| 2017-01-27 | $9.57 | $9.58 | $9.54 | $9.57 | $5.07 | 333,757 |
| 2017-01-26 | $9.48 | $9.54 | $9.42 | $9.54 | $5.05 | 876,316 |
| 2017-01-25 | $9.43 | $9.50 | $9.43 | $9.49 | $5.03 | 189,332 |
| 2017-01-24 | $9.29 | $9.42 | $9.29 | $9.39 | $4.97 | 280,003 |
| 2017-01-23 | $9.20 | $9.30 | $9.17 | $9.29 | $4.92 | 222,529 |
| 2017-01-20 | $9.26 | $9.26 | $9.22 | $9.25 | $4.90 | 143,727 |
| 2017-01-19 | $9.23 | $9.23 | $9.14 | $9.23 | $4.89 | 273,222 |
| 2017-01-18 | $9.14 | $9.23 | $9.14 | $9.21 | $4.88 | 161,182 |
| 2017-01-17 | $9.17 | $9.27 | $9.16 | $9.23 | $4.84 | 284,184 |
| 2017-01-13 | $9.21 | $9.21 | $9.18 | $9.20 | $4.83 | 149,782 |
| 2017-01-12 | $9.23 | $9.25 | $9.16 | $9.18 | $4.82 | 260,318 |
| 2017-01-11 | $9.21 | $9.29 | $9.21 | $9.25 | $4.85 | 213,540 |
| 2017-01-10 | $9.19 | $9.25 | $9.17 | $9.22 | $4.84 | 327,003 |
| 2017-01-09 | $9.18 | $9.22 | $9.12 | $9.14 | $4.80 | 374,466 |
| 2017-01-06 | $9.06 | $9.20 | $9.06 | $9.19 | $4.82 | 360,573 |
| 2017-01-05 | $8.95 | $9.08 | $8.95 | $9.06 | $4.75 | 1,170,514 |
| 2017-01-04 | $8.90 | $9.07 | $8.90 | $9.01 | $4.73 | 1,517,815 |
| 2017-01-03 | $8.95 | $9.05 | $8.86 | $8.89 | $4.67 | 1,364,083 |
| 2016-12-30 | $8.96 | $8.96 | $8.91 | $8.95 | $4.70 | 339,713 |
| 2016-12-29 | $8.90 | $8.96 | $8.86 | $8.91 | $4.68 | 511,906 |
| 2016-12-28 | $8.93 | $8.97 | $8.87 | $8.90 | $4.67 | 591,234 |
| 2016-12-27 | $8.90 | $8.98 | $8.90 | $8.94 | $4.69 | 324,486 |
| 2016-12-23 | $8.93 | $8.98 | $8.91 | $8.91 | $4.68 | 456,270 |
| 2016-12-22 | $8.89 | $8.97 | $8.88 | $8.95 | $4.70 | 466,346 |
| 2016-12-21 | $8.84 | $8.94 | $8.84 | $8.94 | $4.69 | 483,802 |
| 2016-12-20 | $8.84 | $8.90 | $8.83 | $8.87 | $4.65 | 269,791 |
| 2016-12-19 | $8.88 | $8.90 | $8.85 | $8.85 | $4.64 | 614,705 |
| 2016-12-16 | $8.81 | $8.92 | $8.81 | $8.88 | $4.66 | 316,088 |
| 2016-12-15 | $8.74 | $8.88 | $8.73 | $8.87 | $4.65 | 384,051 |
| 2016-12-14 | $8.81 | $8.84 | $8.78 | $8.78 | $4.61 | 254,940 |
| 2016-12-13 | $8.86 | $8.92 | $8.83 | $8.90 | $4.63 | 323,014 |
| 2016-12-12 | $8.85 | $8.91 | $8.82 | $8.87 | $4.61 | 322,208 |
| 2016-12-09 | $8.87 | $8.91 | $8.80 | $8.89 | $4.62 | 536,442 |
| 2016-12-08 | $8.83 | $8.85 | $8.75 | $8.81 | $4.58 | 438,596 |
| 2016-12-07 | $8.79 | $8.88 | $8.78 | $8.88 | $4.61 | 330,632 |
| 2016-12-06 | $8.73 | $8.84 | $8.72 | $8.83 | $4.59 | 176,839 |
| 2016-12-05 | $8.77 | $8.80 | $8.74 | $8.76 | $4.55 | 304,185 |
| 2016-12-02 | $8.80 | $8.83 | $8.75 | $8.80 | $4.57 | 193,907 |
| 2016-12-01 | $8.84 | $8.88 | $8.82 | $8.83 | $4.59 | 262,505 |
| 2016-11-30 | $8.93 | $8.96 | $8.83 | $8.83 | $4.59 | 354,897 |
| 2016-11-29 | $8.84 | $8.91 | $8.83 | $8.88 | $4.61 | 201,065 |
| 2016-11-28 | $8.92 | $8.92 | $8.87 | $8.87 | $4.61 | 218,896 |
| 2016-11-25 | $8.90 | $8.97 | $8.90 | $8.93 | $4.64 | 151,029 |
| 2016-11-23 | $8.88 | $8.89 | $8.84 | $8.88 | $4.61 | 147,078 |
| 2016-11-22 | $8.88 | $8.95 | $8.83 | $8.89 | $4.62 | 269,330 |
| 2016-11-21 | $8.74 | $8.84 | $8.74 | $8.84 | $4.59 | 150,073 |
| 2016-11-18 | $8.71 | $8.76 | $8.71 | $8.74 | $4.54 | 196,271 |
| 2016-11-17 | $8.71 | $8.76 | $8.68 | $8.74 | $4.54 | 277,388 |
| 2016-11-16 | $8.65 | $8.77 | $8.65 | $8.74 | $4.54 | 307,209 |
| 2016-11-15 | $8.75 | $8.85 | $8.75 | $8.78 | $4.52 | 230,288 |
| 2016-11-14 | $8.83 | $8.88 | $8.75 | $8.79 | $4.52 | 198,207 |
| 2016-11-11 | $8.97 | $8.98 | $8.83 | $8.83 | $4.54 | 229,464 |
| 2016-11-10 | $9.06 | $9.06 | $8.92 | $8.98 | $4.62 | 136,473 |
| 2016-11-09 | $8.70 | $9.05 | $8.65 | $9.04 | $4.65 | 357,890 |
| 2016-11-08 | $8.96 | $9.01 | $8.89 | $8.91 | $4.59 | 371,271 |
| 2016-11-07 | $8.93 | $9.05 | $8.93 | $8.99 | $4.63 | 179,725 |
| 2016-11-04 | $8.81 | $8.92 | $8.81 | $8.88 | $4.57 | 125,329 |
| 2016-11-03 | $8.91 | $8.96 | $8.83 | $8.83 | $4.54 | 217,203 |
| 2016-11-02 | $9.01 | $9.04 | $8.91 | $8.92 | $4.59 | 172,830 |
| 2016-11-01 | $9.06 | $9.09 | $9.01 | $9.05 | $4.66 | 188,564 |
| 2016-10-31 | $9.14 | $9.14 | $9.03 | $9.04 | $4.65 | 289,926 |
| 2016-10-28 | $9.13 | $9.15 | $9.08 | $9.11 | $4.69 | 135,340 |
| 2016-10-27 | $9.20 | $9.24 | $9.14 | $9.15 | $4.71 | 122,345 |
| 2016-10-26 | $9.23 | $9.29 | $9.22 | $9.24 | $4.76 | 75,101 |
| 2016-10-25 | $9.31 | $9.34 | $9.29 | $9.31 | $4.79 | 109,978 |
| 2016-10-24 | $9.35 | $9.38 | $9.31 | $9.33 | $4.80 | 153,095 |
| 2016-10-21 | $9.27 | $9.34 | $9.25 | $9.31 | $4.79 | 53,603 |
| 2016-10-20 | $9.30 | $9.33 | $9.29 | $9.32 | $4.80 | 136,954 |
| 2016-10-19 | $9.30 | $9.35 | $9.29 | $9.32 | $4.80 | 91,211 |
| 2016-10-18 | $9.33 | $9.36 | $9.27 | $9.29 | $4.78 | 85,875 |
| 2016-10-17 | $9.33 | $9.34 | $9.26 | $9.27 | $4.77 | 153,020 |
| 2016-10-14 | $9.46 | $9.50 | $9.44 | $9.48 | $4.83 | 173,522 |
| 2016-10-13 | $9.43 | $9.48 | $9.35 | $9.44 | $4.81 | 153,693 |
| 2016-10-12 | $9.51 | $9.51 | $9.46 | $9.51 | $4.85 | 99,550 |
| 2016-10-11 | $9.55 | $9.57 | $9.47 | $9.51 | $4.85 | 144,459 |
| 2016-10-10 | $9.55 | $9.62 | $9.51 | $9.60 | $4.90 | 43,073 |
| 2016-10-07 | $9.57 | $9.57 | $9.52 | $9.55 | $4.87 | 88,912 |
| 2016-10-06 | $9.60 | $9.60 | $9.56 | $9.59 | $4.89 | 84,025 |
| 2016-10-05 | $9.59 | $9.61 | $9.56 | $9.59 | $4.89 | 89,613 |
| 2016-10-04 | $9.63 | $9.65 | $9.59 | $9.62 | $4.91 | 185,633 |
| 2016-10-03 | $9.64 | $9.70 | $9.61 | $9.65 | $4.92 | 172,225 |
| 2016-09-30 | $9.73 | $9.73 | $9.65 | $9.67 | $4.93 | 135,875 |
| 2016-09-29 | $9.65 | $9.69 | $9.61 | $9.65 | $4.92 | 163,752 |
| 2016-09-28 | $9.65 | $9.70 | $9.59 | $9.66 | $4.92 | 294,654 |
| 2016-09-27 | $9.61 | $9.68 | $9.61 | $9.66 | $4.93 | 72,924 |
| 2016-09-26 | $9.65 | $9.69 | $9.60 | $9.62 | $4.91 | 122,488 |
| 2016-09-23 | $9.75 | $9.78 | $9.67 | $9.69 | $4.94 | 174,051 |
| 2016-09-22 | $9.73 | $9.79 | $9.72 | $9.79 | $4.99 | 210,970 |
| 2016-09-21 | $9.61 | $9.69 | $9.60 | $9.69 | $4.94 | 101,532 |
| 2016-09-20 | $9.65 | $9.65 | $9.58 | $9.61 | $4.90 | 178,422 |
| 2016-09-19 | $9.59 | $9.65 | $9.57 | $9.59 | $4.89 | 178,165 |
| 2016-09-16 | $9.59 | $9.60 | $9.52 | $9.57 | $4.88 | 145,353 |
| 2016-09-15 | $9.50 | $9.61 | $9.50 | $9.59 | $4.89 | 154,044 |
| 2016-09-14 | $9.54 | $9.61 | $9.50 | $9.52 | $4.85 | 164,982 |
| 2016-09-13 | $9.75 | $9.79 | $9.63 | $9.66 | $4.88 | 147,203 |
| 2016-09-12 | $9.78 | $9.84 | $9.73 | $9.83 | $4.97 | 109,825 |
| 2016-09-09 | $9.90 | $9.91 | $9.76 | $9.78 | $4.94 | 162,957 |
| 2016-09-08 | $9.96 | $9.97 | $9.92 | $9.97 | $5.04 | 156,125 |
| 2016-09-07 | $9.93 | $9.98 | $9.92 | $9.96 | $5.03 | 113,333 |
| 2016-09-06 | $9.89 | $9.93 | $9.86 | $9.91 | $5.01 | 85,621 |
| 2016-09-02 | $9.88 | $9.91 | $9.83 | $9.89 | $5.00 | 81,890 |
| 2016-09-01 | $9.82 | $9.84 | $9.71 | $9.80 | $4.95 | 308,560 |
| 2016-08-31 | $9.85 | $9.85 | $9.77 | $9.80 | $4.95 | 114,519 |
| 2016-08-30 | $9.82 | $9.84 | $9.78 | $9.84 | $4.97 | 98,843 |
| 2016-08-29 | $9.76 | $9.81 | $9.74 | $9.79 | $4.95 | 131,164 |
| 2016-08-26 | $9.82 | $9.84 | $9.72 | $9.77 | $4.94 | 60,370 |
| 2016-08-25 | $9.75 | $9.83 | $9.74 | $9.83 | $4.97 | 160,579 |
| 2016-08-24 | $9.83 | $9.84 | $9.76 | $9.78 | $4.94 | 222,945 |
| 2016-08-23 | $9.80 | $9.82 | $9.74 | $9.79 | $4.95 | 262,703 |
| 2016-08-22 | $9.75 | $9.77 | $9.69 | $9.77 | $4.94 | 205,115 |
| 2016-08-19 | $9.68 | $9.79 | $9.68 | $9.74 | $4.92 | 134,651 |
| 2016-08-18 | $9.69 | $9.74 | $9.67 | $9.70 | $4.90 | 116,089 |
| 2016-08-17 | $9.76 | $9.77 | $9.63 | $9.65 | $4.88 | 201,708 |
| 2016-08-16 | $9.80 | $9.83 | $9.75 | $9.80 | $4.91 | 256,628 |
| 2016-08-15 | $9.72 | $9.83 | $9.72 | $9.81 | $4.91 | 185,792 |
| 2016-08-12 | $9.70 | $9.72 | $9.67 | $9.69 | $4.85 | 130,382 |
| 2016-08-11 | $9.71 | $9.74 | $9.62 | $9.72 | $4.87 | 128,451 |
| 2016-08-10 | $9.57 | $9.69 | $9.55 | $9.69 | $4.85 | 390,079 |
| 2016-08-09 | $9.62 | $9.65 | $9.56 | $9.58 | $4.80 | 138,989 |
| 2016-08-08 | $9.68 | $9.68 | $9.61 | $9.65 | $4.83 | 128,535 |
| 2016-08-05 | $9.61 | $9.70 | $9.61 | $9.67 | $4.84 | 111,294 |
| 2016-08-04 | $9.60 | $9.62 | $9.57 | $9.59 | $4.80 | 94,921 |
| 2016-08-03 | $9.53 | $9.66 | $9.53 | $9.64 | $4.83 | 153,376 |
| 2016-08-02 | $9.60 | $9.65 | $9.50 | $9.53 | $4.77 | 80,269 |
| 2016-08-01 | $9.60 | $9.67 | $9.60 | $9.65 | $4.83 | 155,568 |
| 2016-07-29 | $9.60 | $9.65 | $9.55 | $9.65 | $4.83 | 200,850 |
| 2016-07-28 | $9.57 | $9.59 | $9.53 | $9.59 | $4.80 | 135,940 |
| 2016-07-27 | $9.52 | $9.59 | $9.46 | $9.58 | $4.80 | 195,539 |
| 2016-07-26 | $9.56 | $9.57 | $9.45 | $9.50 | $4.76 | 102,447 |
| 2016-07-25 | $9.57 | $9.57 | $9.47 | $9.54 | $4.78 | 183,219 |
| 2016-07-22 | $9.49 | $9.56 | $9.45 | $9.56 | $4.79 | 129,065 |
| 2016-07-21 | $9.49 | $9.53 | $9.44 | $9.47 | $4.74 | 252,259 |
| 2016-07-20 | $9.48 | $9.51 | $9.44 | $9.51 | $4.76 | 161,209 |
| 2016-07-19 | $9.45 | $9.48 | $9.38 | $9.45 | $4.73 | 225,560 |
| 2016-07-18 | $9.48 | $9.48 | $9.40 | $9.47 | $4.74 | 92,621 |
| 2016-07-15 | $9.46 | $9.47 | $9.39 | $9.43 | $4.72 | 57,060 |
| 2016-07-14 | $9.50 | $9.58 | $9.43 | $9.47 | $4.74 | 159,273 |
| 2016-07-13 | $9.57 | $9.61 | $9.50 | $9.56 | $4.74 | 149,621 |
| 2016-07-12 | $9.62 | $9.62 | $9.51 | $9.60 | $4.76 | 128,277 |
| 2016-07-11 | $9.57 | $9.57 | $9.35 | $9.54 | $4.73 | 127,377 |
| 2016-07-08 | $9.50 | $9.55 | $9.45 | $9.52 | $4.72 | 251,582 |
| 2016-07-07 | $9.39 | $9.45 | $9.37 | $9.45 | $4.68 | 139,506 |
| 2016-07-06 | $9.33 | $9.41 | $9.29 | $9.36 | $4.64 | 126,838 |
| 2016-07-05 | $9.29 | $9.36 | $9.24 | $9.35 | $4.63 | 217,476 |
| 2016-07-01 | $9.31 | $9.43 | $9.31 | $9.40 | $4.66 | 122,174 |
| 2016-06-30 | $9.27 | $9.33 | $9.20 | $9.33 | $4.62 | 138,596 |
| 2016-06-29 | $9.11 | $9.26 | $9.10 | $9.21 | $4.56 | 229,028 |
| 2016-06-28 | $9.07 | $9.15 | $9.05 | $9.07 | $4.50 | 155,537 |
| 2016-06-27 | $9.01 | $9.06 | $8.94 | $8.94 | $4.43 | 317,416 |
| 2016-06-24 | $9.07 | $9.16 | $9.00 | $9.07 | $4.50 | 218,445 |
| 2016-06-23 | $9.29 | $9.40 | $9.27 | $9.32 | $4.62 | 112,416 |
| 2016-06-22 | $9.23 | $9.28 | $9.23 | $9.23 | $4.57 | 130,290 |
| 2016-06-21 | $9.26 | $9.26 | $9.23 | $9.24 | $4.58 | 71,618 |
| 2016-06-20 | $9.31 | $9.36 | $9.25 | $9.25 | $4.58 | 83,476 |
| 2016-06-17 | $9.23 | $9.28 | $9.22 | $9.26 | $4.59 | 113,039 |
| 2016-06-16 | $9.25 | $9.28 | $9.22 | $9.25 | $4.58 | 108,305 |
| 2016-06-15 | $9.26 | $9.31 | $9.24 | $9.28 | $4.60 | 155,972 |
| 2016-06-14 | $9.35 | $9.40 | $9.34 | $9.35 | $4.58 | 88,708 |
| 2016-06-13 | $9.40 | $9.44 | $9.37 | $9.38 | $4.60 | 126,874 |
| 2016-06-10 | $9.54 | $9.56 | $9.41 | $9.41 | $4.61 | 113,904 |
| 2016-06-09 | $9.58 | $9.60 | $9.55 | $9.59 | $4.70 | 137,682 |
| 2016-06-08 | $9.52 | $9.60 | $9.51 | $9.60 | $4.71 | 93,456 |
| 2016-06-07 | $9.52 | $9.55 | $9.48 | $9.55 | $4.68 | 76,315 |
| 2016-06-06 | $9.47 | $9.60 | $9.44 | $9.56 | $4.69 | 113,825 |
| 2016-06-03 | $9.45 | $9.48 | $9.40 | $9.48 | $4.65 | 73,421 |
| 2016-06-02 | $9.45 | $9.52 | $9.41 | $9.52 | $4.67 | 109,875 |
| 2016-06-01 | $9.41 | $9.49 | $9.40 | $9.45 | $4.63 | 140,356 |
| 2016-05-31 | $9.47 | $9.47 | $9.39 | $9.40 | $4.61 | 108,603 |
| 2016-05-27 | $9.39 | $9.46 | $9.39 | $9.42 | $4.62 | 60,583 |
| 2016-05-26 | $9.45 | $9.47 | $9.39 | $9.43 | $4.62 | 60,162 |
| 2016-05-25 | $9.45 | $9.47 | $9.40 | $9.42 | $4.62 | 95,216 |
| 2016-05-24 | $9.37 | $9.41 | $9.27 | $9.39 | $4.60 | 146,181 |
| 2016-05-23 | $9.32 | $9.37 | $9.24 | $9.29 | $4.56 | 152,223 |
| 2016-05-20 | $9.17 | $9.33 | $9.17 | $9.30 | $4.56 | 88,734 |
| 2016-05-19 | $9.31 | $9.35 | $9.20 | $9.22 | $4.52 | 166,603 |
| 2016-05-18 | $9.36 | $9.45 | $9.34 | $9.35 | $4.58 | 133,842 |
| 2016-05-17 | $9.41 | $9.42 | $9.35 | $9.35 | $4.58 | 85,711 |
| 2016-05-16 | $9.41 | $9.47 | $9.35 | $9.43 | $4.62 | 129,436 |
| 2016-05-13 | $9.44 | $9.49 | $9.42 | $9.45 | $4.59 | 81,858 |
| 2016-05-12 | $9.51 | $9.53 | $9.41 | $9.50 | $4.61 | 81,614 |
| 2016-05-11 | $9.50 | $9.55 | $9.42 | $9.51 | $4.61 | 132,452 |
| 2016-05-10 | $9.40 | $9.54 | $9.39 | $9.54 | $4.63 | 186,826 |
| 2016-05-09 | $9.29 | $9.43 | $9.27 | $9.43 | $4.58 | 128,145 |
| 2016-05-06 | $9.26 | $9.35 | $9.25 | $9.35 | $4.54 | 105,558 |
| 2016-05-05 | $9.37 | $9.38 | $9.21 | $9.23 | $4.48 | 234,013 |
| 2016-05-04 | $9.38 | $9.42 | $9.34 | $9.34 | $4.53 | 70,176 |
| 2016-05-03 | $9.52 | $9.52 | $9.41 | $9.47 | $4.60 | 105,493 |
| 2016-05-02 | $9.46 | $9.59 | $9.43 | $9.57 | $4.64 | 143,664 |
| 2016-04-29 | $9.52 | $9.54 | $9.40 | $9.47 | $4.60 | 194,061 |
| 2016-04-28 | $9.50 | $9.61 | $9.49 | $9.51 | $4.61 | 94,649 |
| 2016-04-27 | $9.52 | $9.58 | $9.51 | $9.58 | $4.65 | 79,650 |
| 2016-04-26 | $9.48 | $9.50 | $9.47 | $9.50 | $4.61 | 107,588 |
| 2016-04-25 | $9.48 | $9.55 | $9.46 | $9.48 | $4.60 | 63,770 |
| 2016-04-22 | $9.49 | $9.53 | $9.46 | $9.53 | $4.62 | 78,654 |
| 2016-04-21 | $9.54 | $9.54 | $9.46 | $9.49 | $4.60 | 77,798 |
| 2016-04-20 | $9.47 | $9.53 | $9.46 | $9.52 | $4.62 | 137,732 |
| 2016-04-19 | $9.42 | $9.51 | $9.41 | $9.51 | $4.61 | 159,008 |
| 2016-04-18 | $9.41 | $9.43 | $9.38 | $9.43 | $4.58 | 82,311 |
| 2016-04-15 | $9.43 | $9.46 | $9.38 | $9.38 | $4.55 | 72,574 |
| 2016-04-14 | $9.43 | $9.47 | $9.36 | $9.43 | $4.58 | 63,463 |
| 2016-04-13 | $9.37 | $9.45 | $9.37 | $9.45 | $4.59 | 91,922 |
| 2016-04-12 | $9.48 | $9.49 | $9.42 | $9.43 | $4.53 | 114,551 |
| 2016-04-11 | $9.48 | $9.51 | $9.43 | $9.44 | $4.53 | 109,490 |
| 2016-04-08 | $9.38 | $9.46 | $9.36 | $9.41 | $4.52 | 108,653 |
| 2016-04-07 | $9.34 | $9.35 | $9.24 | $9.35 | $4.49 | 165,926 |
| 2016-04-06 | $9.34 | $9.38 | $9.28 | $9.35 | $4.49 | 338,183 |
| 2016-04-05 | $9.29 | $9.34 | $9.26 | $9.27 | $4.45 | 80,401 |
| 2016-04-04 | $9.55 | $9.55 | $9.37 | $9.37 | $4.50 | 111,169 |
| 2016-04-01 | $9.56 | $9.56 | $9.49 | $9.55 | $4.59 | 148,724 |
| 2016-03-31 | $9.50 | $9.58 | $9.41 | $9.58 | $4.60 | 878,492 |
| 2016-03-30 | $9.45 | $9.45 | $9.36 | $9.45 | $4.54 | 140,727 |
| 2016-03-29 | $9.31 | $9.40 | $9.26 | $9.39 | $4.51 | 109,474 |
| 2016-03-28 | $9.33 | $9.36 | $9.25 | $9.36 | $4.49 | 84,085 |
| 2016-03-24 | $9.24 | $9.28 | $9.20 | $9.28 | $4.46 | 135,322 |
| 2016-03-23 | $9.38 | $9.45 | $9.28 | $9.33 | $4.48 | 144,556 |
| 2016-03-22 | $9.44 | $9.50 | $9.40 | $9.41 | $4.52 | 83,788 |
| 2016-03-21 | $9.49 | $9.49 | $9.40 | $9.48 | $4.55 | 98,912 |
| 2016-03-18 | $9.45 | $9.49 | $9.38 | $9.49 | $4.56 | 105,099 |
| 2016-03-17 | $9.38 | $9.46 | $9.33 | $9.45 | $4.54 | 124,934 |
| 2016-03-16 | $9.23 | $9.35 | $9.20 | $9.35 | $4.49 | 105,363 |
| 2016-03-15 | $9.37 | $9.40 | $9.29 | $9.32 | $4.43 | 138,781 |
| 2016-03-14 | $9.45 | $9.48 | $9.37 | $9.40 | $4.47 | 176,642 |
| 2016-03-11 | $9.40 | $9.46 | $9.37 | $9.46 | $4.49 | 106,101 |
| 2016-03-10 | $9.45 | $9.45 | $9.29 | $9.31 | $4.42 | 90,437 |
| 2016-03-09 | $9.32 | $9.41 | $9.30 | $9.40 | $4.47 | 85,644 |
| 2016-03-08 | $9.43 | $9.48 | $9.32 | $9.32 | $4.43 | 78,151 |
| 2016-03-07 | $9.39 | $9.46 | $9.36 | $9.44 | $4.48 | 128,223 |
| 2016-03-04 | $9.37 | $9.44 | $9.37 | $9.42 | $4.48 | 84,189 |
| 2016-03-03 | $9.26 | $9.37 | $9.24 | $9.37 | $4.45 | 84,713 |
| 2016-03-02 | $9.31 | $9.31 | $9.21 | $9.23 | $4.38 | 77,591 |
| 2016-03-01 | $9.23 | $9.33 | $9.14 | $9.33 | $4.43 | 179,455 |
| 2016-02-29 | $9.15 | $9.21 | $9.10 | $9.15 | $4.35 | 80,584 |
| 2016-02-26 | $9.06 | $9.12 | $9.02 | $9.12 | $4.33 | 69,987 |
| 2016-02-25 | $8.92 | $9.08 | $8.87 | $9.08 | $4.31 | 76,129 |
| 2016-02-24 | $8.92 | $8.96 | $8.85 | $8.85 | $4.20 | 102,036 |
| 2016-02-23 | $9.05 | $9.05 | $8.89 | $8.97 | $4.26 | 66,068 |
| 2016-02-22 | $9.08 | $9.11 | $9.00 | $9.04 | $4.29 | 96,829 |
| 2016-02-19 | $8.99 | $8.99 | $8.90 | $8.94 | $4.25 | 72,611 |
| 2016-02-18 | $9.08 | $9.08 | $8.94 | $9.01 | $4.28 | 79,333 |
| 2016-02-17 | $9.05 | $9.06 | $8.94 | $9.02 | $4.29 | 106,009 |
| 2016-02-16 | $9.04 | $9.04 | $8.91 | $9.04 | $4.25 | 84,822 |
| 2016-02-12 | $8.96 | $9.00 | $8.80 | $9.00 | $4.23 | 115,457 |
| 2016-02-11 | $8.78 | $8.98 | $8.67 | $8.82 | $4.14 | 216,307 |
| 2016-02-10 | $8.90 | $8.99 | $8.84 | $8.88 | $4.17 | 79,248 |
| 2016-02-09 | $8.91 | $8.96 | $8.84 | $8.87 | $4.17 | 169,173 |
| 2016-02-08 | $9.15 | $9.15 | $8.91 | $8.95 | $4.21 | 162,481 |
| 2016-02-05 | $9.45 | $9.45 | $9.19 | $9.25 | $4.35 | 108,904 |
| 2016-02-04 | $9.37 | $9.47 | $9.30 | $9.47 | $4.45 | 114,546 |
| 2016-02-03 | $9.43 | $9.44 | $9.30 | $9.44 | $4.44 | 162,267 |
| 2016-02-02 | $9.43 | $9.43 | $9.32 | $9.34 | $4.39 | 112,419 |
| 2016-02-01 | $9.39 | $9.52 | $9.34 | $9.51 | $4.47 | 309,423 |
| 2016-01-29 | $9.35 | $9.45 | $9.27 | $9.40 | $4.42 | 199,832 |
| 2016-01-28 | $9.18 | $9.27 | $9.15 | $9.25 | $4.35 | 163,366 |
| 2016-01-27 | $9.24 | $9.26 | $9.14 | $9.14 | $4.29 | 110,552 |
| 2016-01-26 | $9.08 | $9.23 | $9.05 | $9.20 | $4.32 | 148,856 |
| 2016-01-25 | $9.09 | $9.25 | $9.04 | $9.12 | $4.29 | 162,566 |
| 2016-01-22 | $9.02 | $9.27 | $9.02 | $9.25 | $4.35 | 265,766 |
| 2016-01-21 | $8.95 | $9.06 | $8.94 | $8.97 | $4.21 | 917,229 |
| 2016-01-20 | $8.95 | $9.07 | $8.88 | $8.94 | $4.20 | 969,403 |
| 2016-01-19 | $9.36 | $9.36 | $9.20 | $9.27 | $4.36 | 392,166 |
| 2016-01-15 | $9.51 | $9.52 | $9.24 | $9.24 | $4.34 | 780,204 |
| 2016-01-14 | $9.63 | $9.74 | $9.53 | $9.72 | $4.57 | 172,454 |
| 2016-01-13 | $9.94 | $9.99 | $9.62 | $9.65 | $4.53 | 187,128 |
| 2016-01-12 | $10.00 | $10.11 | $9.94 | $10.05 | $4.67 | 282,700 |
| 2016-01-11 | $10.10 | $10.10 | $9.91 | $10.03 | $4.66 | 170,753 |
| 2016-01-08 | $10.28 | $10.48 | $10.03 | $10.04 | $4.67 | 142,906 |
| 2016-01-07 | $10.14 | $10.14 | $10.03 | $10.09 | $4.69 | 223,921 |
| 2016-01-06 | $10.26 | $10.26 | $10.17 | $10.22 | $4.75 | 205,626 |
| 2016-01-05 | $10.37 | $10.49 | $10.26 | $10.29 | $4.79 | 214,575 |
| 2016-01-04 | $10.16 | $10.34 | $10.13 | $10.29 | $4.79 | 299,280 |
| 2015-12-31 | $10.35 | $10.52 | $10.35 | $10.44 | $4.85 | 260,492 |
| 2015-12-30 | $10.51 | $10.52 | $10.44 | $10.47 | $4.87 | 222,113 |
| 2015-12-29 | $10.50 | $10.58 | $10.50 | $10.51 | $4.89 | 280,615 |
| 2015-12-28 | $10.55 | $10.55 | $10.45 | $10.51 | $4.89 | 151,560 |
| 2015-12-24 | $10.46 | $10.55 | $10.45 | $10.55 | $4.91 | 157,196 |
| 2015-12-23 | $10.45 | $10.58 | $10.45 | $10.51 | $4.89 | 344,579 |
| 2015-12-22 | $10.35 | $10.46 | $10.35 | $10.44 | $4.85 | 237,623 |
| 2015-12-21 | $10.37 | $10.39 | $10.29 | $10.35 | $4.81 | 232,159 |
| 2015-12-18 | $10.34 | $10.39 | $10.30 | $10.33 | $4.80 | 242,735 |
| 2015-12-17 | $10.38 | $10.42 | $10.30 | $10.36 | $4.82 | 330,734 |
| 2015-12-16 | $10.34 | $10.40 | $10.30 | $10.40 | $4.84 | 197,994 |
| 2015-12-15 | $10.26 | $10.38 | $10.26 | $10.35 | $4.77 | 281,633 |
| 2015-12-14 | $10.38 | $10.44 | $10.20 | $10.25 | $4.72 | 307,091 |
| 2015-12-11 | $10.50 | $10.50 | $10.32 | $10.36 | $4.77 | 261,899 |
| 2015-12-10 | $10.60 | $10.63 | $10.54 | $10.57 | $4.87 | 122,292 |
| 2015-12-09 | $10.62 | $10.71 | $10.56 | $10.59 | $4.88 | 198,446 |
| 2015-12-08 | $10.51 | $10.64 | $10.51 | $10.62 | $4.89 | 263,201 |
| 2015-12-07 | $10.81 | $10.82 | $10.64 | $10.64 | $4.90 | 178,388 |
| 2015-12-04 | $10.80 | $10.88 | $10.78 | $10.85 | $5.00 | 376,598 |
| 2015-12-03 | $10.95 | $10.99 | $10.84 | $10.86 | $5.00 | 103,115 |
| 2015-12-02 | $11.01 | $11.05 | $10.98 | $10.98 | $5.06 | 115,816 |
| 2015-12-01 | $10.88 | $11.05 | $10.88 | $11.05 | $5.09 | 211,896 |
| 2015-11-30 | $10.97 | $10.98 | $10.85 | $10.85 | $5.00 | 182,939 |
| 2015-11-27 | $10.86 | $10.94 | $10.82 | $10.93 | $5.03 | 31,082 |
| 2015-11-25 | $11.00 | $11.00 | $10.87 | $10.87 | $5.01 | 105,699 |
| 2015-11-24 | $10.93 | $11.01 | $10.90 | $10.99 | $5.06 | 99,537 |
| 2015-11-23 | $10.97 | $11.00 | $10.92 | $10.94 | $5.04 | 111,460 |
| 2015-11-20 | $11.00 | $11.06 | $10.92 | $10.95 | $5.04 | 90,028 |
| 2015-11-19 | $11.02 | $11.06 | $11.00 | $11.00 | $5.07 | 106,510 |
| 2015-11-18 | $10.94 | $11.02 | $10.94 | $11.00 | $5.07 | 91,208 |
| 2015-11-17 | $11.03 | $11.04 | $10.94 | $10.96 | $5.05 | 83,808 |
| 2015-11-16 | $11.09 | $11.17 | $11.05 | $11.11 | $5.07 | 96,094 |
| 2015-11-13 | $11.09 | $11.09 | $11.05 | $11.06 | $5.05 | 68,316 |
| 2015-11-12 | $11.14 | $11.17 | $11.08 | $11.11 | $5.07 | 53,832 |
| 2015-11-11 | $11.28 | $11.29 | $11.16 | $11.16 | $5.09 | 76,989 |
| 2015-11-10 | $11.27 | $11.35 | $11.27 | $11.29 | $5.15 | 112,582 |
| 2015-11-09 | $11.50 | $11.55 | $11.32 | $11.33 | $5.17 | 149,343 |
| 2015-11-06 | $11.57 | $11.64 | $11.50 | $11.52 | $5.26 | 238,340 |
| 2015-11-05 | $11.40 | $11.57 | $11.40 | $11.55 | $5.27 | 578,105 |
| 2015-11-04 | $11.21 | $11.40 | $11.13 | $11.39 | $5.20 | 811,931 |
| 2015-11-03 | $11.30 | $11.31 | $11.19 | $11.21 | $5.12 | 154,542 |
| 2015-11-02 | $11.29 | $11.39 | $11.20 | $11.36 | $5.19 | 178,639 |
| 2015-10-30 | $11.14 | $11.32 | $11.12 | $11.25 | $5.13 | 232,516 |
| 2015-10-29 | $11.13 | $11.15 | $11.07 | $11.09 | $5.06 | 97,600 |
| 2015-10-28 | $11.04 | $11.17 | $11.04 | $11.14 | $5.08 | 80,426 |
| 2015-10-27 | $11.13 | $11.15 | $11.07 | $11.09 | $5.06 | 79,010 |
| 2015-10-26 | $11.26 | $11.29 | $11.13 | $11.13 | $5.08 | 83,141 |
| 2015-10-23 | $11.44 | $11.44 | $11.31 | $11.31 | $5.16 | 64,438 |
| 2015-10-22 | $11.39 | $11.41 | $11.31 | $11.32 | $5.17 | 156,558 |
| 2015-10-21 | $11.46 | $11.46 | $11.32 | $11.32 | $5.17 | 80,578 |
| 2015-10-20 | $11.44 | $11.45 | $11.37 | $11.40 | $5.20 | 119,598 |
| 2015-10-19 | $11.27 | $11.41 | $11.25 | $11.41 | $5.21 | 299,367 |
| 2015-10-16 | $11.19 | $11.29 | $11.19 | $11.29 | $5.15 | 271,331 |
| 2015-10-15 | $10.98 | $11.17 | $10.95 | $11.17 | $5.10 | 321,555 |
| 2015-10-14 | $10.92 | $10.98 | $10.87 | $10.94 | $4.99 | 178,501 |
| 2015-10-13 | $11.10 | $11.12 | $11.02 | $11.02 | $4.98 | 108,033 |
| 2015-10-12 | $11.08 | $11.14 | $11.07 | $11.09 | $5.02 | 95,975 |
| 2015-10-09 | $11.16 | $11.16 | $11.05 | $11.12 | $5.03 | 189,406 |
| 2015-10-08 | $11.00 | $11.16 | $11.00 | $11.14 | $5.04 | 134,835 |
| 2015-10-07 | $10.91 | $11.12 | $10.87 | $11.08 | $5.01 | 358,650 |
| 2015-10-06 | $10.90 | $10.96 | $10.89 | $10.94 | $4.95 | 94,362 |
| 2015-10-05 | $10.80 | $10.99 | $10.80 | $10.98 | $4.97 | 128,034 |
| 2015-10-02 | $10.63 | $10.79 | $10.62 | $10.79 | $4.88 | 177,798 |
| 2015-10-01 | $10.71 | $10.72 | $10.62 | $10.70 | $4.84 | 166,255 |
| 2015-09-30 | $10.72 | $10.78 | $10.70 | $10.70 | $4.84 | 252,780 |
| 2015-09-29 | $10.71 | $10.79 | $10.63 | $10.65 | $4.82 | 203,973 |
| 2015-09-28 | $10.89 | $10.91 | $10.72 | $10.76 | $4.87 | 265,031 |
| 2015-09-25 | $11.00 | $11.08 | $10.95 | $10.97 | $4.96 | 93,465 |
| 2015-09-24 | $10.93 | $10.99 | $10.90 | $10.99 | $4.97 | 94,242 |
| 2015-09-23 | $10.99 | $11.05 | $10.99 | $11.02 | $4.98 | 69,705 |
| 2015-09-22 | $11.06 | $11.06 | $10.97 | $11.01 | $4.98 | 94,090 |
| 2015-09-21 | $11.10 | $11.19 | $11.09 | $11.10 | $5.02 | 51,996 |
| 2015-09-18 | $11.14 | $11.17 | $11.06 | $11.07 | $5.01 | 101,513 |
| 2015-09-17 | $11.14 | $11.25 | $11.13 | $11.19 | $5.06 | 67,721 |
| 2015-09-16 | $11.14 | $11.19 | $11.06 | $11.18 | $5.06 | 56,679 |
| 2015-09-15 | $11.15 | $11.23 | $11.15 | $11.21 | $5.03 | 102,804 |
| 2015-09-14 | $11.21 | $11.21 | $11.12 | $11.14 | $4.99 | 104,031 |
| 2015-09-11 | $11.16 | $11.18 | $11.12 | $11.18 | $5.01 | 85,450 |
| 2015-09-10 | $11.17 | $11.22 | $11.14 | $11.20 | $5.02 | 120,035 |
| 2015-09-09 | $11.34 | $11.34 | $11.12 | $11.16 | $5.00 | 143,093 |
| 2015-09-08 | $11.26 | $11.30 | $11.23 | $11.25 | $5.04 | 294,066 |
| 2015-09-04 | $11.07 | $11.14 | $11.03 | $11.14 | $4.99 | 166,240 |
| 2015-09-03 | $11.17 | $11.26 | $11.17 | $11.22 | $5.03 | 257,655 |
| 2015-09-02 | $11.05 | $11.17 | $10.96 | $11.17 | $5.01 | 335,166 |
| 2015-09-01 | $10.94 | $11.03 | $10.88 | $10.94 | $4.90 | 365,942 |