Clough Global Equity Fund (GLQ) Exchange: NYSE MKT
Data as of Oct. 8, 2025
$6.74 ($0.02) 0.31%
Clough Global Equity Fund - Daily Information
Click for more stock information on Clough Global Equity Fund.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $6.73 |
| Previous Close | $6.74 |
| High | $6.76 |
| Low | $6.72 |
| Adjusted Open | $6.73 |
| Previous Adjusted Close | $6.74 |
| Adjusted High | $6.76 |
| Adjusted Low | $6.72 |
Invest in Clough Global Equity Fund (GLQ)
Historical Stock Data for Clough Global Equity Fund (GLQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $6.73 | $6.76 | $6.72 | $6.74 | $6.74 | 27,284 |
| 2025-05-29 | $6.74 | $6.76 | $6.72 | $6.72 | $6.72 | 24,228 |
| 2025-05-28 | $6.74 | $6.74 | $6.67 | $6.72 | $6.72 | 13,147 |
| 2025-05-27 | $6.71 | $6.77 | $6.69 | $6.74 | $6.74 | 48,807 |
| 2025-05-23 | $6.56 | $6.67 | $6.56 | $6.67 | $6.67 | 15,517 |
| 2025-05-22 | $6.67 | $6.70 | $6.62 | $6.65 | $6.65 | 11,946 |
| 2025-05-21 | $6.72 | $6.77 | $6.62 | $6.70 | $6.70 | 48,789 |
| 2025-05-20 | $6.72 | $6.76 | $6.71 | $6.71 | $6.71 | 29,676 |
| 2025-05-19 | $6.64 | $6.76 | $6.64 | $6.73 | $6.73 | 24,392 |
| 2025-05-16 | $6.77 | $6.81 | $6.76 | $6.80 | $6.73 | 44,322 |
| 2025-05-15 | $6.74 | $6.79 | $6.70 | $6.72 | $6.66 | 15,914 |
| 2025-05-14 | $6.74 | $6.78 | $6.61 | $6.78 | $6.72 | 16,313 |
| 2025-05-13 | $6.61 | $6.75 | $6.60 | $6.75 | $6.69 | 25,549 |
| 2025-05-12 | $6.62 | $6.68 | $6.56 | $6.58 | $6.52 | 34,164 |
| 2025-05-09 | $6.50 | $6.58 | $6.47 | $6.47 | $6.47 | 43,841 |
| 2025-05-08 | $6.50 | $6.50 | $6.46 | $6.49 | $6.49 | 21,654 |
| 2025-05-07 | $6.41 | $6.47 | $6.40 | $6.44 | $6.44 | 21,123 |
| 2025-05-06 | $6.43 | $6.44 | $6.40 | $6.44 | $6.44 | 19,463 |
| 2025-05-05 | $6.42 | $6.48 | $6.40 | $6.44 | $6.44 | 23,641 |
| 2025-05-02 | $6.41 | $6.48 | $6.41 | $6.46 | $6.46 | 49,046 |
| 2025-05-01 | $6.33 | $6.42 | $6.32 | $6.37 | $6.37 | 40,395 |
| 2025-04-30 | $6.23 | $6.29 | $6.22 | $6.29 | $6.29 | 35,753 |
| 2025-04-29 | $6.24 | $6.29 | $6.23 | $6.29 | $6.29 | 30,461 |
| 2025-04-28 | $6.23 | $6.28 | $6.22 | $6.22 | $6.22 | 33,762 |
| 2025-04-25 | $6.20 | $6.22 | $6.14 | $6.22 | $6.22 | 38,129 |
| 2025-04-24 | $6.07 | $6.18 | $6.06 | $6.16 | $6.16 | 62,916 |
| 2025-04-23 | $6.06 | $6.16 | $6.03 | $6.03 | $6.03 | 24,640 |
| 2025-04-22 | $5.84 | $5.96 | $5.84 | $5.96 | $5.96 | 199,160 |
| 2025-04-21 | $5.86 | $5.90 | $5.71 | $5.79 | $5.79 | 32,301 |
| 2025-04-17 | $5.89 | $5.97 | $5.86 | $5.95 | $5.95 | 117,293 |
| 2025-04-16 | $6.03 | $6.03 | $5.87 | $5.91 | $5.85 | 27,890 |
| 2025-04-15 | $6.02 | $6.07 | $6.01 | $6.03 | $5.96 | 45,243 |
| 2025-04-14 | $6.09 | $6.12 | $5.99 | $6.01 | $6.01 | 42,831 |
| 2025-04-11 | $5.89 | $6.04 | $5.89 | $6.00 | $6.00 | 42,185 |
| 2025-04-10 | $5.89 | $6.00 | $5.83 | $5.89 | $5.89 | 51,521 |
| 2025-04-09 | $5.55 | $6.08 | $5.55 | $6.07 | $6.07 | 64,752 |
| 2025-04-08 | $5.72 | $5.84 | $5.58 | $5.59 | $5.59 | 72,552 |
| 2025-04-07 | $5.50 | $5.62 | $5.33 | $5.56 | $5.56 | 192,736 |
| 2025-04-04 | $5.93 | $6.05 | $5.70 | $5.74 | $5.74 | 111,917 |
| 2025-04-03 | $6.14 | $6.25 | $6.10 | $6.12 | $6.12 | 85,886 |
| 2025-04-02 | $6.27 | $6.37 | $6.27 | $6.36 | $6.36 | 42,053 |
| 2025-04-01 | $6.27 | $6.34 | $6.27 | $6.31 | $6.31 | 48,749 |
| 2025-03-31 | $6.26 | $6.31 | $6.22 | $6.29 | $6.29 | 68,454 |
| 2025-03-28 | $6.40 | $6.40 | $6.29 | $6.31 | $6.31 | 43,985 |
| 2025-03-27 | $6.40 | $6.45 | $6.38 | $6.39 | $6.39 | 28,629 |
| 2025-03-26 | $6.48 | $6.49 | $6.40 | $6.41 | $6.41 | 82,379 |
| 2025-03-25 | $6.50 | $6.53 | $6.50 | $6.50 | $6.50 | 33,848 |
| 2025-03-24 | $6.47 | $6.49 | $6.41 | $6.48 | $6.48 | 22,603 |
| 2025-03-21 | $6.41 | $6.42 | $6.38 | $6.42 | $6.42 | 12,712 |
| 2025-03-20 | $6.39 | $6.46 | $6.39 | $6.44 | $6.44 | 7,414 |
| 2025-03-19 | $6.36 | $6.45 | $6.36 | $6.42 | $6.42 | 62,655 |
| 2025-03-18 | $6.36 | $6.38 | $6.32 | $6.38 | $6.38 | 53,959 |
| 2025-03-17 | $6.34 | $6.45 | $6.34 | $6.43 | $6.37 | 51,740 |
| 2025-03-14 | $6.22 | $6.34 | $6.22 | $6.32 | $6.26 | 40,756 |
| 2025-03-13 | $6.33 | $6.33 | $6.21 | $6.24 | $6.18 | 39,038 |
| 2025-03-12 | $6.35 | $6.38 | $6.27 | $6.34 | $6.28 | 42,977 |
| 2025-03-11 | $6.28 | $6.30 | $6.23 | $6.29 | $6.23 | 74,636 |
| 2025-03-10 | $6.37 | $6.43 | $6.28 | $6.28 | $6.22 | 53,780 |
| 2025-03-07 | $6.48 | $6.49 | $6.40 | $6.49 | $6.42 | 65,024 |
| 2025-03-06 | $6.50 | $6.54 | $6.47 | $6.49 | $6.42 | 56,268 |
| 2025-03-05 | $6.48 | $6.59 | $6.48 | $6.54 | $6.47 | 128,888 |
| 2025-03-04 | $6.57 | $6.60 | $6.46 | $6.51 | $6.44 | 45,924 |
| 2025-03-03 | $6.69 | $6.75 | $6.58 | $6.59 | $6.52 | 56,124 |
| 2025-02-28 | $6.63 | $6.68 | $6.62 | $6.66 | $6.59 | 44,166 |
| 2025-02-27 | $6.74 | $6.74 | $6.61 | $6.63 | $6.56 | 42,108 |
| 2025-02-26 | $6.72 | $6.74 | $6.69 | $6.71 | $6.64 | 53,224 |
| 2025-02-25 | $6.74 | $6.74 | $6.67 | $6.69 | $6.62 | 70,432 |
| 2025-02-24 | $6.79 | $6.85 | $6.71 | $6.73 | $6.66 | 63,018 |
| 2025-02-21 | $6.92 | $6.92 | $6.78 | $6.80 | $6.73 | 94,501 |
| 2025-02-20 | $6.95 | $6.97 | $6.87 | $6.92 | $6.85 | 101,105 |
| 2025-02-19 | $6.91 | $6.96 | $6.87 | $6.95 | $6.88 | 159,954 |
| 2025-02-18 | $6.86 | $6.92 | $6.86 | $6.91 | $6.84 | 108,474 |
| 2025-02-14 | $6.87 | $6.94 | $6.87 | $6.93 | $6.80 | 84,052 |
| 2025-02-13 | $6.89 | $6.92 | $6.89 | $6.90 | $6.77 | 32,334 |
| 2025-02-12 | $6.88 | $6.90 | $6.86 | $6.90 | $6.77 | 27,077 |
| 2025-02-11 | $6.89 | $6.92 | $6.89 | $6.89 | $6.76 | 22,544 |
| 2025-02-10 | $6.90 | $6.91 | $6.88 | $6.91 | $6.78 | 21,599 |
| 2025-02-07 | $6.93 | $6.93 | $6.86 | $6.87 | $6.74 | 36,348 |
| 2025-02-06 | $6.88 | $6.91 | $6.87 | $6.89 | $6.76 | 52,356 |
| 2025-02-05 | $6.88 | $6.92 | $6.85 | $6.92 | $6.79 | 39,485 |
| 2025-02-04 | $6.76 | $6.87 | $6.76 | $6.85 | $6.72 | 22,533 |
| 2025-02-03 | $6.77 | $6.83 | $6.74 | $6.80 | $6.66 | 66,283 |
| 2025-01-31 | $6.91 | $6.95 | $6.86 | $6.87 | $6.74 | 44,327 |
| 2025-01-30 | $6.93 | $6.94 | $6.89 | $6.91 | $6.78 | 42,615 |
| 2025-01-29 | $6.94 | $6.94 | $6.83 | $6.89 | $6.76 | 61,344 |
| 2025-01-28 | $6.88 | $6.95 | $6.85 | $6.91 | $6.78 | 94,125 |
| 2025-01-27 | $6.98 | $6.99 | $6.91 | $6.93 | $6.79 | 59,669 |
| 2025-01-24 | $7.01 | $7.03 | $7.01 | $7.02 | $6.88 | 31,339 |
| 2025-01-23 | $6.98 | $7.02 | $6.98 | $7.02 | $6.88 | 30,129 |
| 2025-01-22 | $6.96 | $7.03 | $6.96 | $7.01 | $6.87 | 181,837 |
| 2025-01-21 | $6.93 | $6.93 | $6.88 | $6.92 | $6.79 | 32,748 |
| 2025-01-17 | $6.88 | $6.93 | $6.88 | $6.90 | $6.77 | 44,747 |
| 2025-01-16 | $6.87 | $6.90 | $6.87 | $6.90 | $6.70 | 86,633 |
| 2025-01-15 | $6.76 | $6.88 | $6.76 | $6.83 | $6.64 | 58,865 |
| 2025-01-14 | $6.75 | $6.77 | $6.72 | $6.74 | $6.55 | 66,771 |
| 2025-01-13 | $6.68 | $6.75 | $6.68 | $6.75 | $6.56 | 47,663 |
| 2025-01-10 | $6.72 | $6.76 | $6.68 | $6.72 | $6.53 | 57,271 |
| 2025-01-08 | $6.77 | $6.78 | $6.72 | $6.78 | $6.59 | 42,020 |
| 2025-01-07 | $6.80 | $6.83 | $6.73 | $6.74 | $6.54 | 29,775 |
| 2025-01-06 | $6.82 | $6.84 | $6.77 | $6.78 | $6.58 | 42,423 |
| 2025-01-03 | $6.68 | $6.77 | $6.68 | $6.77 | $6.57 | 60,651 |
| 2025-01-02 | $6.71 | $6.71 | $6.60 | $6.62 | $6.43 | 35,233 |
| 2024-12-31 | $6.65 | $6.70 | $6.64 | $6.66 | $6.47 | 162,137 |
| 2024-12-30 | $6.62 | $6.65 | $6.57 | $6.65 | $6.46 | 97,548 |
| 2024-12-27 | $6.72 | $6.72 | $6.64 | $6.69 | $6.50 | 202,627 |
| 2024-12-26 | $6.71 | $6.74 | $6.68 | $6.72 | $6.52 | 154,618 |
| 2024-12-24 | $6.72 | $6.73 | $6.66 | $6.71 | $6.51 | 51,226 |
| 2024-12-23 | $6.67 | $6.69 | $6.56 | $6.66 | $6.47 | 50,364 |
| 2024-12-20 | $6.53 | $6.69 | $6.52 | $6.66 | $6.47 | 71,698 |
| 2024-12-19 | $6.66 | $6.69 | $6.56 | $6.57 | $6.38 | 190,313 |
| 2024-12-18 | $6.78 | $6.80 | $6.64 | $6.64 | $6.45 | 126,687 |
| 2024-12-17 | $6.82 | $6.84 | $6.79 | $6.82 | $6.62 | 72,873 |
| 2024-12-16 | $6.86 | $6.88 | $6.84 | $6.86 | $6.66 | 51,668 |
| 2024-12-13 | $6.92 | $6.92 | $6.88 | $6.91 | $6.65 | 50,200 |
| 2024-12-12 | $6.90 | $6.91 | $6.86 | $6.88 | $6.63 | 98,316 |
| 2024-12-11 | $6.88 | $6.95 | $6.86 | $6.89 | $6.63 | 49,770 |
| 2024-12-10 | $6.91 | $6.91 | $6.84 | $6.85 | $6.60 | 124,816 |
| 2024-12-09 | $6.97 | $6.97 | $6.91 | $6.93 | $6.67 | 81,588 |
| 2024-12-06 | $6.96 | $6.97 | $6.93 | $6.96 | $6.70 | 48,539 |
| 2024-12-05 | $6.95 | $6.97 | $6.86 | $6.92 | $6.66 | 105,772 |
| 2024-12-04 | $6.93 | $6.94 | $6.90 | $6.94 | $6.68 | 75,713 |
| 2024-12-03 | $6.88 | $6.89 | $6.84 | $6.88 | $6.63 | 46,551 |
| 2024-12-02 | $6.85 | $6.90 | $6.84 | $6.89 | $6.64 | 91,733 |
| 2024-11-29 | $6.90 | $6.90 | $6.83 | $6.86 | $6.61 | 28,677 |
| 2024-11-27 | $6.91 | $6.91 | $6.82 | $6.85 | $6.60 | 56,566 |
| 2024-11-26 | $6.86 | $6.88 | $6.80 | $6.88 | $6.63 | 41,592 |
| 2024-11-25 | $6.83 | $6.86 | $6.80 | $6.82 | $6.57 | 116,519 |
| 2024-11-22 | $6.84 | $6.84 | $6.79 | $6.81 | $6.56 | 81,381 |
| 2024-11-21 | $6.82 | $6.82 | $6.74 | $6.82 | $6.56 | 173,204 |
| 2024-11-20 | $6.79 | $6.82 | $6.75 | $6.79 | $6.53 | 91,094 |
| 2024-11-19 | $6.74 | $6.79 | $6.73 | $6.78 | $6.52 | 105,430 |
| 2024-11-18 | $6.71 | $6.78 | $6.66 | $6.78 | $6.53 | 69,268 |
| 2024-11-15 | $6.77 | $6.90 | $6.69 | $6.71 | $6.46 | 68,829 |
| 2024-11-14 | $6.87 | $6.93 | $6.85 | $6.86 | $6.55 | 153,749 |
| 2024-11-13 | $6.97 | $6.99 | $6.83 | $6.87 | $6.56 | 194,080 |
| 2024-11-12 | $7.07 | $7.08 | $6.97 | $6.97 | $6.65 | 148,743 |
| 2024-11-11 | $7.08 | $7.08 | $7.03 | $7.04 | $6.72 | 55,862 |
| 2024-11-08 | $6.97 | $7.07 | $6.97 | $7.06 | $6.74 | 67,353 |
| 2024-11-07 | $6.99 | $7.00 | $6.94 | $6.99 | $6.67 | 39,923 |
| 2024-11-06 | $6.93 | $6.98 | $6.92 | $6.94 | $6.62 | 148,607 |
| 2024-11-05 | $6.79 | $6.83 | $6.78 | $6.83 | $6.52 | 33,495 |
| 2024-11-04 | $6.75 | $6.76 | $6.73 | $6.76 | $6.45 | 140,628 |
| 2024-11-01 | $6.77 | $6.82 | $6.76 | $6.77 | $6.46 | 89,039 |
| 2024-10-31 | $6.90 | $6.90 | $6.75 | $6.76 | $6.45 | 68,869 |
| 2024-10-30 | $6.79 | $6.85 | $6.78 | $6.85 | $6.54 | 51,348 |
| 2024-10-29 | $6.87 | $6.87 | $6.81 | $6.83 | $6.51 | 253,327 |
| 2024-10-28 | $6.81 | $6.86 | $6.81 | $6.85 | $6.54 | 82,478 |
| 2024-10-25 | $6.87 | $6.91 | $6.78 | $6.82 | $6.82 | 241,058 |
| 2024-10-24 | $6.93 | $6.94 | $6.78 | $6.84 | $6.84 | 184,526 |
| 2024-10-23 | $6.94 | $6.94 | $6.90 | $6.91 | $6.91 | 61,177 |
| 2024-10-22 | $6.95 | $6.97 | $6.91 | $6.95 | $6.95 | 53,872 |
| 2024-10-21 | $6.98 | $7.00 | $6.94 | $6.94 | $6.94 | 58,142 |
| 2024-10-18 | $7.00 | $7.04 | $6.95 | $6.99 | $6.99 | 47,400 |
| 2024-10-17 | $7.07 | $7.07 | $7.00 | $7.01 | $6.95 | 124,314 |
| 2024-10-16 | $7.10 | $7.19 | $6.97 | $7.03 | $6.97 | 71,857 |
| 2024-10-15 | $7.12 | $7.15 | $7.10 | $7.10 | $7.04 | 107,673 |
| 2024-10-14 | $7.07 | $7.12 | $7.05 | $7.12 | $7.05 | 44,892 |
| 2024-10-11 | $6.98 | $7.08 | $6.98 | $7.04 | $6.98 | 53,227 |
| 2024-10-10 | $6.93 | $7.04 | $6.90 | $7.00 | $6.94 | 77,216 |
| 2024-10-09 | $6.89 | $6.99 | $6.89 | $6.96 | $6.90 | 51,916 |
| 2024-10-08 | $7.00 | $7.00 | $6.89 | $6.94 | $6.88 | 105,890 |
| 2024-10-07 | $6.96 | $6.98 | $6.90 | $6.96 | $6.90 | 98,719 |
| 2024-10-04 | $6.97 | $7.24 | $6.92 | $6.93 | $6.87 | 190,714 |
| 2024-10-03 | $6.89 | $6.91 | $6.88 | $6.89 | $6.83 | 14,573 |
| 2024-10-02 | $6.92 | $6.93 | $6.89 | $6.91 | $6.85 | 38,631 |
| 2024-10-01 | $6.92 | $6.94 | $6.88 | $6.90 | $6.84 | 100,121 |
| 2024-09-30 | $6.94 | $6.94 | $6.91 | $6.94 | $6.88 | 41,613 |
| 2024-09-27 | $6.96 | $6.97 | $6.93 | $6.93 | $6.87 | 63,792 |
| 2024-09-26 | $6.97 | $6.97 | $6.91 | $6.95 | $6.89 | 91,482 |
| 2024-09-25 | $6.89 | $6.90 | $6.86 | $6.89 | $6.83 | 46,129 |
| 2024-09-24 | $6.87 | $6.89 | $6.84 | $6.89 | $6.83 | 64,913 |
| 2024-09-23 | $6.81 | $6.83 | $6.80 | $6.83 | $6.77 | 71,111 |
| 2024-09-20 | $6.78 | $6.81 | $6.75 | $6.77 | $6.77 | 85,061 |
| 2024-09-19 | $6.80 | $6.85 | $6.80 | $6.82 | $6.82 | 42,422 |
| 2024-09-18 | $6.75 | $6.76 | $6.70 | $6.72 | $6.72 | 65,927 |
| 2024-09-17 | $6.78 | $6.79 | $6.73 | $6.74 | $6.74 | 28,130 |
| 2024-09-16 | $6.78 | $6.80 | $6.75 | $6.79 | $6.73 | 67,308 |
| 2024-09-13 | $6.72 | $6.78 | $6.70 | $6.77 | $6.71 | 65,145 |
| 2024-09-12 | $6.67 | $6.71 | $6.64 | $6.69 | $6.63 | 20,166 |
| 2024-09-11 | $6.65 | $6.68 | $6.52 | $6.67 | $6.61 | 82,173 |
| 2024-09-10 | $6.62 | $6.65 | $6.58 | $6.63 | $6.63 | 59,575 |
| 2024-09-09 | $6.66 | $6.66 | $6.59 | $6.61 | $6.61 | 53,197 |
| 2024-09-06 | $6.64 | $6.70 | $6.61 | $6.62 | $6.62 | 48,136 |
| 2024-09-05 | $6.74 | $6.75 | $6.64 | $6.65 | $6.65 | 51,963 |
| 2024-09-04 | $6.69 | $6.77 | $6.69 | $6.74 | $6.74 | 83,789 |
| 2024-09-03 | $6.79 | $6.81 | $6.68 | $6.71 | $6.71 | 125,484 |
| 2024-08-30 | $6.82 | $6.82 | $6.74 | $6.79 | $6.79 | 61,761 |
| 2024-08-29 | $6.79 | $6.80 | $6.76 | $6.77 | $6.77 | 86,427 |
| 2024-08-28 | $6.75 | $6.76 | $6.71 | $6.74 | $6.74 | 63,225 |
| 2024-08-27 | $6.77 | $6.77 | $6.72 | $6.75 | $6.75 | 37,850 |
| 2024-08-26 | $6.80 | $6.82 | $6.73 | $6.77 | $6.77 | 111,202 |
| 2024-08-23 | $6.82 | $6.83 | $6.77 | $6.82 | $6.82 | 74,284 |
| 2024-08-22 | $6.85 | $6.85 | $6.75 | $6.78 | $6.78 | 79,629 |
| 2024-08-21 | $6.80 | $6.83 | $6.79 | $6.82 | $6.82 | 35,213 |
| 2024-08-20 | $6.81 | $6.85 | $6.78 | $6.79 | $6.79 | 61,748 |
| 2024-08-19 | $6.77 | $6.82 | $6.72 | $6.82 | $6.82 | 92,805 |
| 2024-08-16 | $6.73 | $6.80 | $6.71 | $6.79 | $6.79 | 74,566 |
| 2024-08-15 | $6.77 | $6.82 | $6.71 | $6.82 | $6.76 | 72,415 |
| 2024-08-14 | $6.71 | $6.73 | $6.71 | $6.71 | $6.65 | 46,070 |
| 2024-08-13 | $6.69 | $6.72 | $6.67 | $6.70 | $6.64 | 46,119 |
| 2024-08-12 | $6.62 | $6.64 | $6.57 | $6.64 | $6.58 | 55,909 |
| 2024-08-09 | $6.52 | $6.60 | $6.50 | $6.58 | $6.52 | 79,517 |
| 2024-08-08 | $6.48 | $6.55 | $6.42 | $6.54 | $6.48 | 77,875 |
| 2024-08-07 | $6.57 | $6.59 | $6.41 | $6.42 | $6.36 | 87,691 |
| 2024-08-06 | $6.32 | $6.47 | $6.32 | $6.46 | $6.40 | 176,125 |
| 2024-08-05 | $6.31 | $6.43 | $6.19 | $6.32 | $6.26 | 149,444 |
| 2024-08-02 | $6.69 | $6.73 | $6.52 | $6.59 | $6.53 | 143,304 |
| 2024-08-01 | $6.97 | $6.97 | $6.73 | $6.75 | $6.69 | 109,922 |
| 2024-07-31 | $6.90 | $6.93 | $6.81 | $6.92 | $6.86 | 71,079 |
| 2024-07-30 | $6.84 | $6.86 | $6.76 | $6.79 | $6.73 | 51,321 |
| 2024-07-29 | $6.82 | $6.85 | $6.75 | $6.81 | $6.75 | 99,483 |
| 2024-07-26 | $6.79 | $6.79 | $6.73 | $6.79 | $6.73 | 68,491 |
| 2024-07-25 | $6.75 | $6.82 | $6.74 | $6.78 | $6.72 | 99,095 |
| 2024-07-24 | $6.93 | $6.99 | $6.75 | $6.75 | $6.69 | 106,051 |
| 2024-07-23 | $6.86 | $7.08 | $6.86 | $6.95 | $6.89 | 105,899 |
| 2024-07-22 | $6.89 | $6.93 | $6.83 | $6.92 | $6.86 | 100,589 |
| 2024-07-19 | $6.84 | $6.90 | $6.79 | $6.83 | $6.76 | 94,393 |
| 2024-07-18 | $7.04 | $7.07 | $6.87 | $6.90 | $6.78 | 54,879 |
| 2024-07-17 | $7.10 | $7.18 | $7.02 | $7.03 | $6.91 | 59,333 |
| 2024-07-16 | $7.19 | $7.19 | $7.15 | $7.18 | $7.05 | 74,222 |
| 2024-07-15 | $7.21 | $7.21 | $7.16 | $7.19 | $7.06 | 86,904 |
| 2024-07-12 | $7.24 | $7.28 | $7.17 | $7.19 | $7.06 | 70,207 |
| 2024-07-11 | $7.30 | $7.30 | $7.21 | $7.23 | $7.10 | 90,818 |
| 2024-07-10 | $7.23 | $7.30 | $7.20 | $7.29 | $7.16 | 105,592 |
| 2024-07-09 | $7.19 | $7.20 | $7.15 | $7.19 | $7.06 | 182,489 |
| 2024-07-08 | $7.13 | $7.20 | $7.13 | $7.17 | $7.04 | 112,733 |
| 2024-07-05 | $7.10 | $7.12 | $7.09 | $7.11 | $6.99 | 63,721 |
| 2024-07-03 | $7.03 | $7.09 | $7.01 | $7.09 | $6.96 | 17,940 |
| 2024-07-02 | $6.96 | $7.01 | $6.96 | $7.01 | $6.88 | 53,029 |
| 2024-07-01 | $6.95 | $6.95 | $6.91 | $6.95 | $6.82 | 172,685 |
| 2024-06-28 | $7.01 | $7.01 | $6.95 | $6.98 | $6.85 | 81,377 |
| 2024-06-27 | $6.89 | $7.00 | $6.89 | $7.00 | $6.87 | 49,731 |
| 2024-06-26 | $6.92 | $6.92 | $6.87 | $6.89 | $6.77 | 91,083 |
| 2024-06-25 | $6.91 | $6.91 | $6.88 | $6.89 | $6.76 | 71,320 |
| 2024-06-24 | $6.88 | $6.93 | $6.88 | $6.92 | $6.79 | 97,395 |
| 2024-06-21 | $6.89 | $6.92 | $6.87 | $6.91 | $6.79 | 67,999 |
| 2024-06-20 | $6.85 | $6.90 | $6.85 | $6.90 | $6.78 | 69,166 |
| 2024-06-18 | $6.81 | $6.85 | $6.80 | $6.84 | $6.72 | 58,716 |
| 2024-06-17 | $6.75 | $6.84 | $6.71 | $6.82 | $6.70 | 48,500 |
| 2024-06-14 | $6.77 | $6.82 | $6.75 | $6.81 | $6.63 | 30,336 |
| 2024-06-13 | $6.79 | $6.81 | $6.77 | $6.80 | $6.62 | 56,006 |
| 2024-06-12 | $6.80 | $6.84 | $6.78 | $6.81 | $6.63 | 27,381 |
| 2024-06-11 | $6.74 | $6.76 | $6.73 | $6.75 | $6.58 | 25,772 |
| 2024-06-10 | $6.73 | $6.77 | $6.73 | $6.74 | $6.56 | 19,627 |
| 2024-06-07 | $6.71 | $6.77 | $6.71 | $6.73 | $6.55 | 35,709 |
| 2024-06-06 | $6.71 | $6.74 | $6.70 | $6.71 | $6.53 | 22,821 |
| 2024-06-05 | $6.64 | $6.71 | $6.61 | $6.71 | $6.53 | 55,893 |
| 2024-06-04 | $6.59 | $6.62 | $6.56 | $6.61 | $6.44 | 68,749 |
| 2024-06-03 | $6.56 | $6.59 | $6.52 | $6.56 | $6.39 | 60,492 |
| 2024-05-31 | $6.56 | $6.57 | $6.45 | $6.56 | $6.39 | 92,992 |
| 2024-05-30 | $6.51 | $6.58 | $6.51 | $6.54 | $6.37 | 54,172 |
| 2024-05-29 | $6.54 | $6.62 | $6.52 | $6.53 | $6.35 | 83,308 |
| 2024-05-28 | $6.61 | $6.62 | $6.58 | $6.60 | $6.42 | 81,178 |
| 2024-05-24 | $6.56 | $6.64 | $6.29 | $6.61 | $6.61 | 49,695 |
| 2024-05-23 | $6.70 | $6.72 | $6.55 | $6.55 | $6.55 | 82,008 |
| 2024-05-22 | $6.70 | $6.71 | $6.67 | $6.69 | $6.69 | 111,988 |
| 2024-05-21 | $6.66 | $6.71 | $6.66 | $6.71 | $6.71 | 24,197 |
| 2024-05-20 | $6.63 | $6.68 | $6.62 | $6.64 | $6.64 | 44,733 |
| 2024-05-17 | $6.58 | $6.63 | $6.56 | $6.63 | $6.63 | 97,954 |
| 2024-05-16 | $6.57 | $6.63 | $6.57 | $6.61 | $6.61 | 69,152 |
| 2024-05-15 | $6.52 | $6.64 | $6.51 | $6.62 | $6.56 | 69,996 |
| 2024-05-14 | $6.47 | $6.51 | $6.47 | $6.48 | $6.42 | 43,351 |
| 2024-05-13 | $6.51 | $6.52 | $6.48 | $6.50 | $6.44 | 31,589 |
| 2024-05-10 | $6.48 | $6.51 | $6.47 | $6.50 | $6.44 | 44,891 |
| 2024-05-09 | $6.45 | $6.49 | $6.45 | $6.49 | $6.43 | 23,870 |
| 2024-05-08 | $6.42 | $6.47 | $6.42 | $6.45 | $6.39 | 38,273 |
| 2024-05-07 | $6.43 | $6.48 | $6.43 | $6.46 | $6.40 | 46,901 |
| 2024-05-06 | $6.40 | $6.45 | $6.37 | $6.42 | $6.36 | 55,306 |
| 2024-05-03 | $6.36 | $6.39 | $6.36 | $6.37 | $6.31 | 18,304 |
| 2024-05-02 | $6.30 | $6.34 | $6.27 | $6.31 | $6.25 | 43,007 |
| 2024-05-01 | $6.26 | $6.35 | $6.26 | $6.28 | $6.22 | 104,118 |
| 2024-04-30 | $6.35 | $6.39 | $6.29 | $6.29 | $6.23 | 110,236 |
| 2024-04-29 | $6.33 | $6.36 | $6.31 | $6.32 | $6.26 | 117,967 |
| 2024-04-26 | $6.25 | $6.34 | $6.25 | $6.31 | $6.25 | 63,589 |
| 2024-04-25 | $6.18 | $6.23 | $6.17 | $6.22 | $6.16 | 38,320 |
| 2024-04-24 | $6.25 | $6.27 | $6.21 | $6.24 | $6.18 | 44,873 |
| 2024-04-23 | $6.18 | $6.24 | $6.18 | $6.24 | $6.18 | 75,953 |
| 2024-04-22 | $6.20 | $6.20 | $6.12 | $6.18 | $6.12 | 107,512 |
| 2024-04-19 | $6.22 | $6.25 | $6.18 | $6.21 | $6.15 | 88,658 |
| 2024-04-18 | $6.33 | $6.33 | $6.21 | $6.23 | $6.17 | 88,487 |
| 2024-04-17 | $6.35 | $6.39 | $6.32 | $6.38 | $6.26 | 157,347 |
| 2024-04-16 | $6.35 | $6.37 | $6.31 | $6.36 | $6.24 | 66,395 |
| 2024-04-15 | $6.47 | $6.50 | $6.33 | $6.33 | $6.21 | 194,727 |
| 2024-04-12 | $6.44 | $6.45 | $6.40 | $6.43 | $6.31 | 102,135 |
| 2024-04-11 | $6.46 | $6.49 | $6.45 | $6.48 | $6.36 | 55,590 |
| 2024-04-10 | $6.42 | $6.45 | $6.41 | $6.42 | $6.30 | 28,092 |
| 2024-04-09 | $6.52 | $6.54 | $6.47 | $6.49 | $6.37 | 36,707 |
| 2024-04-08 | $6.53 | $6.56 | $6.50 | $6.51 | $6.39 | 30,364 |
| 2024-04-05 | $6.44 | $6.52 | $6.44 | $6.51 | $6.51 | 55,025 |
| 2024-04-04 | $6.50 | $6.55 | $6.42 | $6.43 | $6.43 | 72,169 |
| 2024-04-03 | $6.42 | $6.50 | $6.42 | $6.47 | $6.47 | 38,509 |
| 2024-04-02 | $6.48 | $6.49 | $6.43 | $6.45 | $6.45 | 69,908 |
| 2024-04-01 | $6.52 | $6.54 | $6.50 | $6.52 | $6.52 | 114,827 |
| 2024-03-28 | $6.40 | $6.51 | $6.40 | $6.51 | $6.51 | 165,072 |
| 2024-03-27 | $6.51 | $6.51 | $6.48 | $6.50 | $6.50 | 43,160 |
| 2024-03-26 | $6.51 | $6.51 | $6.46 | $6.46 | $6.46 | 39,541 |
| 2024-03-25 | $6.50 | $6.52 | $6.46 | $6.48 | $6.48 | 96,496 |
| 2024-03-22 | $6.54 | $6.54 | $6.48 | $6.49 | $6.49 | 56,968 |
| 2024-03-21 | $6.49 | $6.53 | $6.49 | $6.52 | $6.52 | 63,140 |
| 2024-03-20 | $6.39 | $6.45 | $6.38 | $6.45 | $6.45 | 72,771 |
| 2024-03-19 | $6.29 | $6.38 | $6.29 | $6.37 | $6.37 | 33,642 |
| 2024-03-18 | $6.35 | $6.38 | $6.29 | $6.29 | $6.29 | 95,815 |
| 2024-03-15 | $6.38 | $6.40 | $6.33 | $6.34 | $6.34 | 24,504 |
| 2024-03-14 | $6.45 | $6.45 | $6.34 | $6.36 | $6.36 | 40,201 |
| 2024-03-13 | $6.49 | $6.53 | $6.49 | $6.52 | $6.45 | 80,041 |
| 2024-03-12 | $6.43 | $6.50 | $6.42 | $6.49 | $6.43 | 60,156 |
| 2024-03-11 | $6.45 | $6.45 | $6.39 | $6.43 | $6.37 | 44,328 |
| 2024-03-08 | $6.49 | $6.54 | $6.45 | $6.46 | $6.40 | 93,397 |
| 2024-03-07 | $6.42 | $6.48 | $6.42 | $6.48 | $6.41 | 63,269 |
| 2024-03-06 | $6.38 | $6.47 | $6.38 | $6.41 | $6.34 | 58,773 |
| 2024-03-05 | $6.40 | $6.40 | $6.32 | $6.37 | $6.31 | 56,309 |
| 2024-03-04 | $6.37 | $6.42 | $6.37 | $6.40 | $6.34 | 55,215 |
| 2024-03-01 | $6.32 | $6.40 | $6.32 | $6.38 | $6.32 | 47,970 |
| 2024-02-29 | $6.34 | $6.37 | $6.30 | $6.32 | $6.26 | 55,725 |
| 2024-02-28 | $6.30 | $6.31 | $6.26 | $6.30 | $6.30 | 35,539 |
| 2024-02-27 | $6.31 | $6.38 | $6.31 | $6.32 | $6.32 | 42,110 |
| 2024-02-26 | $6.35 | $6.38 | $6.32 | $6.32 | $6.32 | 46,803 |
| 2024-02-23 | $6.34 | $6.40 | $6.34 | $6.35 | $6.35 | 49,717 |
| 2024-02-22 | $6.31 | $6.32 | $6.28 | $6.31 | $6.31 | 40,655 |
| 2024-02-21 | $6.18 | $6.22 | $6.18 | $6.20 | $6.20 | 33,562 |
| 2024-02-20 | $6.25 | $6.28 | $6.14 | $6.21 | $6.21 | 82,484 |
| 2024-02-16 | $6.32 | $6.32 | $6.25 | $6.26 | $6.26 | 30,856 |
| 2024-02-15 | $6.30 | $6.35 | $6.29 | $6.31 | $6.31 | 62,792 |
| 2024-02-14 | $6.29 | $6.36 | $6.29 | $6.35 | $6.29 | 51,610 |
| 2024-02-13 | $6.34 | $6.34 | $6.20 | $6.27 | $6.21 | 36,578 |
| 2024-02-12 | $6.37 | $6.41 | $6.36 | $6.38 | $6.32 | 95,541 |
| 2024-02-09 | $6.35 | $6.38 | $6.32 | $6.36 | $6.30 | 77,487 |
| 2024-02-08 | $6.33 | $6.35 | $6.31 | $6.33 | $6.27 | 55,856 |
| 2024-02-07 | $6.25 | $6.32 | $6.24 | $6.32 | $6.26 | 108,177 |
| 2024-02-06 | $6.13 | $6.22 | $6.13 | $6.22 | $6.16 | 63,425 |
| 2024-02-05 | $6.12 | $6.17 | $6.10 | $6.15 | $6.09 | 61,070 |
| 2024-02-02 | $6.14 | $6.15 | $6.09 | $6.12 | $6.06 | 52,422 |
| 2024-02-01 | $6.06 | $6.15 | $6.06 | $6.15 | $6.09 | 58,911 |
| 2024-01-31 | $6.07 | $6.10 | $6.03 | $6.03 | $5.97 | 79,086 |
| 2024-01-30 | $6.09 | $6.12 | $6.08 | $6.10 | $6.04 | 61,298 |
| 2024-01-29 | $6.04 | $6.11 | $6.04 | $6.11 | $6.05 | 85,394 |
| 2024-01-26 | $6.03 | $6.07 | $6.03 | $6.05 | $5.99 | 52,540 |
| 2024-01-25 | $6.00 | $6.05 | $5.96 | $6.03 | $5.97 | 52,890 |
| 2024-01-24 | $5.93 | $5.99 | $5.93 | $5.97 | $5.91 | 143,270 |
| 2024-01-23 | $5.94 | $5.94 | $5.90 | $5.90 | $5.84 | 59,146 |
| 2024-01-22 | $5.92 | $5.97 | $5.92 | $5.93 | $5.93 | 74,754 |
| 2024-01-19 | $5.92 | $5.95 | $5.89 | $5.92 | $5.92 | 58,138 |
| 2024-01-18 | $5.83 | $5.89 | $5.83 | $5.88 | $5.88 | 59,975 |
| 2024-01-17 | $5.90 | $5.93 | $5.87 | $5.90 | $5.90 | 57,865 |
| 2024-01-16 | $5.99 | $6.00 | $5.94 | $5.94 | $5.94 | 24,686 |
| 2024-01-12 | $5.98 | $6.02 | $5.98 | $5.99 | $5.99 | 38,597 |
| 2024-01-11 | $5.94 | $5.96 | $5.92 | $5.94 | $5.94 | 64,911 |
| 2024-01-10 | $5.95 | $5.98 | $5.94 | $5.96 | $5.96 | 59,395 |
| 2024-01-09 | $5.91 | $5.95 | $5.90 | $5.94 | $5.94 | 59,264 |
| 2024-01-08 | $5.88 | $5.94 | $5.87 | $5.94 | $5.94 | 44,980 |
| 2024-01-05 | $5.84 | $5.90 | $5.83 | $5.87 | $5.87 | 35,920 |
| 2024-01-04 | $5.82 | $5.86 | $5.81 | $5.84 | $5.84 | 62,506 |
| 2024-01-03 | $5.86 | $5.87 | $5.79 | $5.83 | $5.83 | 74,909 |
| 2024-01-02 | $5.91 | $5.94 | $5.86 | $5.86 | $5.86 | 98,037 |
| 2023-12-29 | $5.93 | $5.95 | $5.91 | $5.93 | $5.93 | 138,340 |
| 2023-12-28 | $5.97 | $5.97 | $5.93 | $5.94 | $5.94 | 88,266 |
| 2023-12-27 | $5.99 | $6.00 | $5.94 | $5.95 | $5.95 | 160,827 |
| 2023-12-26 | $5.92 | $5.97 | $5.92 | $5.97 | $5.97 | 174,405 |
| 2023-12-22 | $5.92 | $5.98 | $5.88 | $5.89 | $5.89 | 192,781 |
| 2023-12-21 | $5.89 | $5.94 | $5.85 | $5.92 | $5.92 | 322,578 |
| 2023-12-20 | $5.93 | $5.95 | $5.90 | $5.91 | $5.85 | 95,679 |
| 2023-12-19 | $5.94 | $5.97 | $5.94 | $5.96 | $5.90 | 71,669 |
| 2023-12-18 | $5.90 | $5.93 | $5.90 | $5.91 | $5.85 | 89,651 |
| 2023-12-15 | $5.91 | $5.91 | $5.86 | $5.88 | $5.82 | 44,323 |
| 2023-12-14 | $5.91 | $5.92 | $5.89 | $5.92 | $5.86 | 96,502 |
| 2023-12-13 | $5.81 | $5.90 | $5.77 | $5.89 | $5.83 | 98,203 |
| 2023-12-12 | $5.79 | $5.82 | $5.79 | $5.82 | $5.76 | 75,370 |
| 2023-12-11 | $5.78 | $5.83 | $5.77 | $5.81 | $5.75 | 96,463 |
| 2023-12-08 | $5.74 | $5.80 | $5.74 | $5.79 | $5.73 | 41,414 |
| 2023-12-07 | $5.77 | $5.79 | $5.76 | $5.76 | $5.70 | 82,285 |
| 2023-12-06 | $5.77 | $5.82 | $5.75 | $5.77 | $5.71 | 56,651 |
| 2023-12-05 | $5.80 | $5.80 | $5.75 | $5.76 | $5.70 | 63,432 |
| 2023-12-04 | $5.82 | $5.84 | $5.81 | $5.83 | $5.77 | 47,494 |
| 2023-12-01 | $5.78 | $5.88 | $5.76 | $5.88 | $5.82 | 67,343 |
| 2023-11-30 | $5.83 | $5.83 | $5.74 | $5.81 | $5.75 | 69,844 |
| 2023-11-29 | $5.73 | $5.79 | $5.73 | $5.79 | $5.73 | 103,592 |
| 2023-11-28 | $5.77 | $5.79 | $5.73 | $5.77 | $5.71 | 50,697 |
| 2023-11-27 | $5.77 | $5.78 | $5.74 | $5.75 | $5.69 | 88,266 |
| 2023-11-24 | $5.79 | $5.81 | $5.77 | $5.81 | $5.75 | 18,842 |
| 2023-11-22 | $5.69 | $5.79 | $5.69 | $5.79 | $5.79 | 63,143 |
| 2023-11-21 | $5.74 | $5.75 | $5.69 | $5.69 | $5.69 | 67,275 |
| 2023-11-20 | $5.71 | $5.77 | $5.71 | $5.76 | $5.76 | 47,134 |
| 2023-11-17 | $5.72 | $5.74 | $5.69 | $5.71 | $5.71 | 69,460 |
| 2023-11-16 | $5.71 | $5.75 | $5.66 | $5.70 | $5.70 | 42,208 |
| 2023-11-15 | $5.80 | $5.83 | $5.76 | $5.77 | $5.71 | 65,263 |
| 2023-11-14 | $5.70 | $5.82 | $5.70 | $5.79 | $5.72 | 70,599 |
| 2023-11-13 | $5.59 | $5.64 | $5.59 | $5.63 | $5.57 | 42,465 |
| 2023-11-10 | $5.55 | $5.61 | $5.51 | $5.61 | $5.61 | 44,843 |
| 2023-11-09 | $5.60 | $5.60 | $5.51 | $5.52 | $5.52 | 93,421 |
| 2023-11-08 | $5.62 | $5.62 | $5.59 | $5.62 | $5.62 | 60,434 |
| 2023-11-07 | $5.55 | $5.62 | $5.55 | $5.62 | $5.62 | 57,274 |
| 2023-11-06 | $5.63 | $5.65 | $5.57 | $5.58 | $5.58 | 100,501 |
| 2023-11-03 | $5.57 | $5.65 | $5.57 | $5.62 | $5.62 | 96,608 |
| 2023-11-02 | $5.39 | $5.55 | $5.39 | $5.55 | $5.55 | 88,196 |
| 2023-11-01 | $5.24 | $5.35 | $5.23 | $5.35 | $5.35 | 118,531 |
| 2023-10-31 | $5.21 | $5.27 | $5.19 | $5.26 | $5.26 | 71,638 |
| 2023-10-30 | $5.19 | $5.22 | $5.16 | $5.22 | $5.22 | 42,016 |
| 2023-10-27 | $5.18 | $5.18 | $5.13 | $5.13 | $5.13 | 115,044 |
| 2023-10-26 | $5.19 | $5.21 | $5.18 | $5.18 | $5.18 | 58,794 |
| 2023-10-25 | $5.30 | $5.32 | $5.23 | $5.24 | $5.24 | 101,281 |
| 2023-10-24 | $5.30 | $5.34 | $5.30 | $5.32 | $5.32 | 80,679 |
| 2023-10-23 | $5.28 | $5.31 | $5.21 | $5.25 | $5.25 | 126,600 |
| 2023-10-20 | $5.41 | $5.41 | $5.31 | $5.31 | $5.31 | 73,349 |
| 2023-10-19 | $5.45 | $5.45 | $5.39 | $5.39 | $5.39 | 101,726 |
| 2023-10-18 | $5.51 | $5.55 | $5.47 | $5.50 | $5.44 | 104,075 |
| 2023-10-17 | $5.51 | $5.59 | $5.50 | $5.54 | $5.47 | 139,575 |
| 2023-10-16 | $5.47 | $5.54 | $5.47 | $5.52 | $5.46 | 115,962 |
| 2023-10-13 | $5.56 | $5.56 | $5.45 | $5.46 | $5.40 | 104,047 |
| 2023-10-12 | $5.54 | $5.55 | $5.50 | $5.51 | $5.45 | 150,196 |
| 2023-10-11 | $5.55 | $5.57 | $5.55 | $5.56 | $5.50 | 88,072 |
| 2023-10-10 | $5.51 | $5.57 | $5.49 | $5.56 | $5.50 | 98,189 |
| 2023-10-09 | $5.42 | $5.49 | $5.41 | $5.47 | $5.41 | 37,304 |
| 2023-10-06 | $5.30 | $5.45 | $5.30 | $5.43 | $5.37 | 125,289 |
| 2023-10-05 | $5.34 | $5.37 | $5.33 | $5.35 | $5.29 | 94,134 |
| 2023-10-04 | $5.38 | $5.38 | $5.34 | $5.38 | $5.32 | 57,211 |
| 2023-10-03 | $5.45 | $5.45 | $5.37 | $5.38 | $5.32 | 126,568 |
| 2023-10-02 | $5.41 | $5.49 | $5.41 | $5.45 | $5.39 | 162,819 |
| 2023-09-29 | $5.50 | $5.55 | $5.45 | $5.48 | $5.42 | 104,383 |
| 2023-09-28 | $5.42 | $5.49 | $5.42 | $5.47 | $5.41 | 67,856 |
| 2023-09-27 | $5.42 | $5.42 | $5.37 | $5.39 | $5.33 | 158,158 |
| 2023-09-26 | $5.47 | $5.48 | $5.39 | $5.41 | $5.35 | 125,039 |
| 2023-09-25 | $5.50 | $5.50 | $5.47 | $5.49 | $5.43 | 100,178 |
| 2023-09-22 | $5.60 | $5.60 | $5.50 | $5.52 | $5.46 | 65,289 |
| 2023-09-21 | $5.60 | $5.60 | $5.55 | $5.57 | $5.51 | 95,297 |
| 2023-09-20 | $5.76 | $5.78 | $5.70 | $5.70 | $5.58 | 37,294 |
| 2023-09-19 | $5.78 | $5.78 | $5.75 | $5.76 | $5.64 | 69,088 |
| 2023-09-18 | $5.77 | $5.80 | $5.74 | $5.76 | $5.64 | 55,773 |
| 2023-09-15 | $5.84 | $5.85 | $5.77 | $5.78 | $5.66 | 72,120 |
| 2023-09-14 | $5.80 | $5.87 | $5.77 | $5.85 | $5.72 | 57,806 |
| 2023-09-13 | $5.86 | $5.87 | $5.75 | $5.77 | $5.65 | 166,673 |
| 2023-09-12 | $5.86 | $5.89 | $5.82 | $5.83 | $5.70 | 72,500 |
| 2023-09-11 | $5.90 | $5.93 | $5.87 | $5.88 | $5.75 | 61,591 |
| 2023-09-08 | $5.91 | $5.93 | $5.87 | $5.88 | $5.75 | 66,448 |
| 2023-09-07 | $5.87 | $5.92 | $5.86 | $5.89 | $5.76 | 50,142 |
| 2023-09-06 | $5.96 | $5.96 | $5.88 | $5.90 | $5.77 | 66,971 |
| 2023-09-05 | $6.04 | $6.04 | $5.96 | $5.97 | $5.84 | 81,055 |
| 2023-09-01 | $6.07 | $6.07 | $6.01 | $6.04 | $6.04 | 39,895 |
| 2023-08-31 | $6.05 | $6.07 | $6.01 | $6.01 | $6.01 | 35,505 |
| 2023-08-30 | $5.99 | $6.03 | $5.99 | $6.02 | $6.02 | 33,235 |
| 2023-08-29 | $5.93 | $6.00 | $5.91 | $5.98 | $5.98 | 57,845 |
| 2023-08-28 | $5.95 | $5.95 | $5.90 | $5.93 | $5.93 | 46,985 |
| 2023-08-25 | $5.88 | $5.93 | $5.84 | $5.90 | $5.90 | 63,144 |
| 2023-08-24 | $6.05 | $6.05 | $5.87 | $5.87 | $5.87 | 62,255 |
| 2023-08-23 | $5.92 | $6.02 | $5.92 | $6.01 | $6.01 | 27,959 |
| 2023-08-22 | $5.95 | $5.97 | $5.88 | $5.92 | $5.92 | 32,515 |
| 2023-08-21 | $5.88 | $5.93 | $5.87 | $5.91 | $5.91 | 61,425 |
| 2023-08-18 | $5.87 | $5.89 | $5.67 | $5.86 | $5.86 | 131,913 |
| 2023-08-17 | $5.99 | $6.04 | $5.90 | $5.90 | $5.90 | 44,643 |
| 2023-08-16 | $6.08 | $6.10 | $6.04 | $6.04 | $5.98 | 39,772 |
| 2023-08-15 | $6.12 | $6.14 | $6.06 | $6.10 | $6.04 | 95,023 |
| 2023-08-14 | $6.12 | $6.15 | $6.10 | $6.14 | $6.08 | 46,836 |
| 2023-08-11 | $6.15 | $6.18 | $6.13 | $6.13 | $6.07 | 21,455 |
| 2023-08-10 | $6.26 | $6.28 | $6.18 | $6.19 | $6.13 | 54,630 |
| 2023-08-09 | $6.23 | $6.28 | $6.21 | $6.21 | $6.15 | 80,501 |
| 2023-08-08 | $6.21 | $6.25 | $6.19 | $6.25 | $6.19 | 34,861 |
| 2023-08-07 | $6.20 | $6.26 | $6.19 | $6.23 | $6.17 | 46,210 |
| 2023-08-04 | $6.17 | $6.25 | $6.13 | $6.14 | $6.14 | 40,238 |
| 2023-08-03 | $6.20 | $6.20 | $6.15 | $6.18 | $6.18 | 65,742 |
| 2023-08-02 | $6.27 | $6.27 | $6.21 | $6.23 | $6.23 | 69,277 |
| 2023-08-01 | $6.32 | $6.37 | $6.32 | $6.33 | $6.33 | 86,380 |
| 2023-07-31 | $6.34 | $6.39 | $6.33 | $6.36 | $6.36 | 57,415 |
| 2023-07-28 | $6.25 | $6.34 | $6.24 | $6.33 | $6.33 | 65,803 |
| 2023-07-27 | $6.34 | $6.34 | $6.24 | $6.24 | $6.24 | 97,393 |
| 2023-07-26 | $6.23 | $6.30 | $6.22 | $6.27 | $6.27 | 107,993 |
| 2023-07-25 | $6.28 | $6.29 | $6.25 | $6.27 | $6.27 | 133,595 |
| 2023-07-24 | $6.30 | $6.33 | $6.28 | $6.29 | $6.29 | 48,497 |
| 2023-07-21 | $6.35 | $6.37 | $6.30 | $6.30 | $6.30 | 44,432 |
| 2023-07-20 | $6.38 | $6.38 | $6.32 | $6.34 | $6.34 | 71,968 |
| 2023-07-19 | $6.42 | $6.47 | $6.41 | $6.45 | $6.39 | 44,876 |
| 2023-07-18 | $6.38 | $6.41 | $6.37 | $6.40 | $6.34 | 46,592 |
| 2023-07-17 | $6.34 | $6.38 | $6.33 | $6.36 | $6.30 | 99,337 |
| 2023-07-14 | $6.37 | $6.40 | $6.34 | $6.34 | $6.28 | 41,713 |
| 2023-07-13 | $6.31 | $6.37 | $6.31 | $6.36 | $6.36 | 25,056 |
| 2023-07-12 | $6.27 | $6.33 | $6.27 | $6.31 | $6.31 | 57,967 |
| 2023-07-11 | $6.21 | $6.27 | $6.21 | $6.24 | $6.24 | 86,000 |
| 2023-07-10 | $6.19 | $6.26 | $6.19 | $6.19 | $6.19 | 62,771 |
| 2023-07-07 | $6.20 | $6.27 | $6.19 | $6.22 | $6.22 | 50,936 |
| 2023-07-06 | $6.24 | $6.25 | $6.17 | $6.23 | $6.23 | 54,596 |
| 2023-07-05 | $6.26 | $6.32 | $6.25 | $6.28 | $6.28 | 82,681 |
| 2023-07-03 | $6.25 | $6.30 | $6.22 | $6.29 | $6.29 | 62,420 |
| 2023-06-30 | $6.20 | $6.24 | $6.18 | $6.24 | $6.24 | 101,661 |
| 2023-06-29 | $6.13 | $6.16 | $6.10 | $6.16 | $6.16 | 42,739 |
| 2023-06-28 | $6.09 | $6.14 | $6.06 | $6.12 | $6.12 | 86,582 |
| 2023-06-27 | $6.07 | $6.09 | $6.03 | $6.09 | $6.09 | 63,541 |
| 2023-06-26 | $6.00 | $6.06 | $6.00 | $6.05 | $6.05 | 164,920 |
| 2023-06-23 | $6.02 | $6.06 | $6.00 | $6.01 | $6.01 | 17,965 |
| 2023-06-22 | $6.06 | $6.06 | $6.03 | $6.06 | $6.06 | 41,082 |
| 2023-06-21 | $6.05 | $6.10 | $6.03 | $6.03 | $6.03 | 109,316 |
| 2023-06-20 | $6.07 | $6.11 | $6.02 | $6.05 | $6.05 | 61,725 |
| 2023-06-16 | $6.21 | $6.21 | $6.11 | $6.11 | $6.11 | 68,419 |
| 2023-06-15 | $6.18 | $6.19 | $6.12 | $6.19 | $6.19 | 62,599 |
| 2023-06-14 | $6.20 | $6.24 | $6.20 | $6.22 | $6.16 | 86,584 |
| 2023-06-13 | $6.12 | $6.23 | $6.12 | $6.21 | $6.15 | 110,197 |
| 2023-06-12 | $6.07 | $6.09 | $6.02 | $6.09 | $6.03 | 120,856 |
| 2023-06-09 | $6.06 | $6.12 | $6.06 | $6.07 | $6.01 | 64,178 |
| 2023-06-08 | $6.05 | $6.11 | $6.05 | $6.10 | $6.04 | 119,329 |
| 2023-06-07 | $6.09 | $6.12 | $6.03 | $6.05 | $5.99 | 129,655 |
| 2023-06-06 | $5.93 | $6.09 | $5.91 | $6.09 | $6.03 | 150,644 |
| 2023-06-05 | $6.00 | $6.02 | $5.89 | $5.91 | $5.85 | 85,943 |
| 2023-06-02 | $5.91 | $6.00 | $5.90 | $5.97 | $5.91 | 59,430 |
| 2023-06-01 | $5.83 | $5.92 | $5.79 | $5.90 | $5.84 | 102,777 |
| 2023-05-31 | $5.81 | $5.87 | $5.78 | $5.82 | $5.76 | 111,404 |
| 2023-05-30 | $5.84 | $5.85 | $5.80 | $5.80 | $5.74 | 66,453 |
| 2023-05-26 | $5.78 | $5.81 | $5.72 | $5.81 | $5.75 | 59,717 |
| 2023-05-25 | $5.78 | $5.78 | $5.71 | $5.73 | $5.68 | 52,956 |
| 2023-05-24 | $5.77 | $5.86 | $5.76 | $5.76 | $5.70 | 100,177 |
| 2023-05-23 | $5.87 | $5.89 | $5.80 | $5.80 | $5.74 | 85,401 |
| 2023-05-22 | $5.91 | $5.91 | $5.86 | $5.89 | $5.83 | 81,606 |
| 2023-05-19 | $5.89 | $5.90 | $5.84 | $5.86 | $5.80 | 68,102 |
| 2023-05-18 | $5.89 | $5.90 | $5.85 | $5.88 | $5.82 | 170,003 |
| 2023-05-17 | $5.92 | $5.98 | $5.91 | $5.94 | $5.82 | 45,343 |
| 2023-05-16 | $5.90 | $5.93 | $5.90 | $5.93 | $5.81 | 71,907 |
| 2023-05-15 | $5.91 | $5.94 | $5.88 | $5.91 | $5.79 | 51,526 |
| 2023-05-12 | $5.92 | $5.94 | $5.91 | $5.92 | $5.80 | 41,017 |
| 2023-05-11 | $5.91 | $5.96 | $5.91 | $5.94 | $5.82 | 45,674 |
| 2023-05-10 | $5.91 | $5.92 | $5.88 | $5.89 | $5.77 | 54,910 |
| 2023-05-09 | $5.95 | $5.95 | $5.87 | $5.88 | $5.76 | 38,642 |
| 2023-05-08 | $6.00 | $6.01 | $5.90 | $5.91 | $5.79 | 59,009 |
| 2023-05-05 | $5.90 | $5.96 | $5.82 | $5.94 | $5.82 | 70,063 |
| 2023-05-04 | $5.86 | $5.88 | $5.75 | $5.79 | $5.68 | 91,072 |
| 2023-05-03 | $5.90 | $5.92 | $5.85 | $5.87 | $5.76 | 53,059 |
| 2023-05-02 | $6.01 | $6.03 | $5.87 | $5.89 | $5.77 | 74,149 |
| 2023-05-01 | $6.02 | $6.04 | $5.96 | $6.04 | $5.92 | 61,910 |
| 2023-04-28 | $5.94 | $6.02 | $5.93 | $5.96 | $5.84 | 52,618 |
| 2023-04-27 | $5.97 | $5.98 | $5.94 | $5.95 | $5.83 | 48,665 |
| 2023-04-26 | $5.99 | $6.05 | $5.92 | $5.96 | $5.84 | 91,755 |
| 2023-04-25 | $5.95 | $5.97 | $5.92 | $5.93 | $5.81 | 50,408 |
| 2023-04-24 | $5.99 | $6.01 | $5.92 | $5.97 | $5.85 | 54,369 |
| 2023-04-21 | $5.96 | $6.01 | $5.96 | $5.98 | $5.86 | 38,449 |
| 2023-04-20 | $6.01 | $6.03 | $5.96 | $5.96 | $5.84 | 18,849 |
| 2023-04-19 | $6.04 | $6.12 | $6.04 | $6.08 | $5.90 | 51,363 |
| 2023-04-18 | $6.13 | $6.18 | $6.09 | $6.10 | $5.92 | 63,477 |
| 2023-04-17 | $6.17 | $6.17 | $6.07 | $6.12 | $5.94 | 54,291 |
| 2023-04-14 | $6.01 | $6.11 | $6.01 | $6.09 | $5.91 | 38,848 |
| 2023-04-13 | $6.25 | $6.25 | $6.03 | $6.03 | $5.86 | 50,764 |
| 2023-04-12 | $6.07 | $6.10 | $6.04 | $6.07 | $5.89 | 77,314 |
| 2023-04-11 | $6.06 | $6.10 | $6.05 | $6.05 | $5.87 | 69,401 |
| 2023-04-10 | $6.14 | $6.14 | $6.08 | $6.09 | $5.91 | 62,144 |
| 2023-04-06 | $6.04 | $6.16 | $6.04 | $6.14 | $5.96 | 63,247 |
| 2023-04-05 | $6.11 | $6.12 | $6.09 | $6.10 | $5.92 | 44,518 |
| 2023-04-04 | $6.15 | $6.16 | $6.08 | $6.12 | $5.94 | 57,213 |
| 2023-04-03 | $6.05 | $6.15 | $6.02 | $6.12 | $5.94 | 122,004 |
| 2023-03-31 | $6.00 | $6.09 | $5.94 | $6.06 | $5.88 | 78,708 |
| 2023-03-30 | $5.95 | $5.99 | $5.90 | $5.96 | $5.78 | 57,744 |
| 2023-03-29 | $5.84 | $5.90 | $5.81 | $5.88 | $5.71 | 49,788 |
| 2023-03-28 | $5.84 | $5.87 | $5.77 | $5.83 | $5.66 | 88,740 |
| 2023-03-27 | $5.90 | $5.91 | $5.87 | $5.88 | $5.71 | 46,097 |
| 2023-03-24 | $5.82 | $5.88 | $5.78 | $5.84 | $5.67 | 41,910 |
| 2023-03-23 | $5.85 | $5.95 | $5.78 | $5.83 | $5.66 | 85,369 |
| 2023-03-22 | $5.90 | $5.92 | $5.76 | $5.76 | $5.59 | 85,523 |
| 2023-03-21 | $5.87 | $5.95 | $5.84 | $5.92 | $5.75 | 67,962 |
| 2023-03-20 | $5.82 | $5.88 | $5.76 | $5.84 | $5.67 | 45,727 |
| 2023-03-17 | $5.85 | $5.88 | $5.74 | $5.78 | $5.61 | 57,825 |
| 2023-03-16 | $5.79 | $5.91 | $5.60 | $5.90 | $5.73 | 101,668 |
| 2023-03-15 | $5.88 | $5.88 | $5.81 | $5.86 | $5.63 | 177,388 |
| 2023-03-14 | $5.94 | $6.00 | $5.82 | $5.94 | $5.71 | 197,150 |
| 2023-03-13 | $5.71 | $5.79 | $5.65 | $5.76 | $5.53 | 238,578 |
| 2023-03-10 | $5.89 | $5.94 | $5.75 | $5.79 | $5.56 | 114,792 |
| 2023-03-09 | $5.97 | $6.01 | $5.90 | $5.90 | $5.67 | 104,179 |
| 2023-03-08 | $5.99 | $6.02 | $5.96 | $5.97 | $5.74 | 47,890 |
| 2023-03-07 | $6.08 | $6.08 | $5.96 | $5.99 | $5.76 | 78,177 |
| 2023-03-06 | $6.10 | $6.11 | $6.07 | $6.08 | $5.84 | 86,548 |
| 2023-03-03 | $6.00 | $6.09 | $6.00 | $6.09 | $6.09 | 97,312 |
| 2023-03-02 | $5.97 | $6.00 | $5.95 | $6.00 | $6.00 | 99,784 |
| 2023-03-01 | $6.00 | $6.02 | $5.98 | $6.02 | $6.02 | 87,020 |
| 2023-02-28 | $6.07 | $6.07 | $6.01 | $6.02 | $6.02 | 95,570 |
| 2023-02-27 | $6.02 | $6.07 | $6.02 | $6.06 | $6.06 | 55,161 |
| 2023-02-24 | $6.03 | $6.04 | $5.98 | $5.99 | $5.99 | 67,529 |
| 2023-02-23 | $6.07 | $6.10 | $6.02 | $6.06 | $6.06 | 52,907 |
| 2023-02-22 | $6.04 | $6.08 | $6.03 | $6.04 | $6.04 | 40,424 |
| 2023-02-21 | $6.17 | $6.17 | $6.04 | $6.04 | $6.04 | 87,855 |
| 2023-02-17 | $6.14 | $6.19 | $6.12 | $6.17 | $6.17 | 42,668 |
| 2023-02-16 | $6.20 | $6.21 | $6.14 | $6.17 | $6.17 | 108,812 |
| 2023-02-15 | $6.20 | $6.31 | $6.20 | $6.27 | $6.21 | 91,199 |
| 2023-02-14 | $6.29 | $6.33 | $6.20 | $6.26 | $6.20 | 48,669 |
| 2023-02-13 | $6.15 | $6.26 | $6.15 | $6.24 | $6.18 | 51,220 |
| 2023-02-10 | $6.13 | $6.20 | $6.13 | $6.18 | $6.12 | 58,442 |
| 2023-02-09 | $6.28 | $6.29 | $6.15 | $6.15 | $6.09 | 78,725 |
| 2023-02-08 | $6.31 | $6.31 | $6.24 | $6.26 | $6.20 | 79,319 |
| 2023-02-07 | $6.25 | $6.26 | $6.16 | $6.25 | $6.25 | 80,781 |
| 2023-02-06 | $6.29 | $6.30 | $6.18 | $6.19 | $6.19 | 104,020 |
| 2023-02-03 | $6.30 | $6.37 | $6.28 | $6.28 | $6.28 | 114,233 |
| 2023-02-02 | $6.38 | $6.46 | $6.35 | $6.42 | $6.42 | 565,960 |
| 2023-02-01 | $6.34 | $6.40 | $6.30 | $6.36 | $6.36 | 171,074 |
| 2023-01-31 | $6.32 | $6.32 | $6.25 | $6.28 | $6.28 | 131,313 |
| 2023-01-30 | $6.27 | $6.28 | $6.25 | $6.26 | $6.26 | 94,731 |
| 2023-01-27 | $6.27 | $6.33 | $6.27 | $6.31 | $6.31 | 79,521 |
| 2023-01-26 | $6.28 | $6.31 | $6.27 | $6.28 | $6.28 | 122,736 |
| 2023-01-25 | $6.21 | $6.27 | $6.20 | $6.27 | $6.27 | 102,021 |
| 2023-01-24 | $6.27 | $6.32 | $6.21 | $6.25 | $6.25 | 98,169 |
| 2023-01-23 | $6.16 | $6.29 | $6.16 | $6.26 | $6.26 | 233,699 |
| 2023-01-20 | $6.19 | $6.30 | $6.18 | $6.25 | $6.25 | 112,475 |
| 2023-01-19 | $6.19 | $6.30 | $6.16 | $6.21 | $6.21 | 89,182 |
| 2023-01-18 | $6.45 | $6.49 | $6.31 | $6.32 | $6.26 | 177,834 |
| 2023-01-17 | $6.41 | $6.54 | $6.41 | $6.43 | $6.37 | 194,050 |
| 2023-01-13 | $6.40 | $6.51 | $6.40 | $6.46 | $6.40 | 234,161 |
| 2023-01-12 | $6.36 | $6.53 | $6.36 | $6.51 | $6.45 | 351,320 |
| 2023-01-11 | $6.38 | $6.58 | $6.30 | $6.49 | $6.43 | 398,012 |
| 2023-01-10 | $6.61 | $6.64 | $6.54 | $6.62 | $6.56 | 134,749 |
| 2023-01-09 | $6.65 | $6.72 | $6.56 | $6.58 | $6.52 | 103,110 |
| 2023-01-06 | $6.68 | $6.68 | $6.54 | $6.61 | $6.55 | 119,992 |
| 2023-01-05 | $6.69 | $6.69 | $6.57 | $6.63 | $6.57 | 63,855 |
| 2023-01-04 | $6.67 | $6.72 | $6.58 | $6.69 | $6.63 | 88,645 |
| 2023-01-03 | $6.60 | $6.65 | $6.51 | $6.62 | $6.56 | 164,280 |
| 2022-12-30 | $6.58 | $6.58 | $6.42 | $6.51 | $6.51 | 169,977 |
| 2022-12-29 | $6.40 | $6.51 | $6.40 | $6.47 | $6.47 | 132,640 |
| 2022-12-28 | $6.45 | $6.50 | $6.37 | $6.41 | $6.41 | 94,508 |
| 2022-12-27 | $6.49 | $6.54 | $6.45 | $6.45 | $6.45 | 265,251 |
| 2022-12-23 | $6.51 | $6.59 | $6.48 | $6.54 | $6.54 | 85,545 |
| 2022-12-22 | $6.57 | $6.60 | $6.43 | $6.53 | $6.53 | 129,349 |
| 2022-12-21 | $6.69 | $6.69 | $6.58 | $6.62 | $6.62 | 162,396 |
| 2022-12-20 | $6.71 | $6.71 | $6.55 | $6.60 | $6.60 | 194,655 |
| 2022-12-19 | $6.84 | $6.93 | $6.69 | $6.73 | $6.73 | 263,711 |
| 2022-12-16 | $6.92 | $7.02 | $6.90 | $7.00 | $6.88 | 160,771 |
| 2022-12-15 | $7.04 | $7.05 | $6.89 | $6.94 | $6.82 | 132,649 |
| 2022-12-14 | $7.10 | $7.18 | $7.02 | $7.10 | $6.98 | 186,368 |
| 2022-12-13 | $7.31 | $7.33 | $7.04 | $7.09 | $6.97 | 139,845 |
| 2022-12-12 | $6.98 | $7.18 | $6.97 | $7.15 | $7.03 | 168,220 |
| 2022-12-09 | $6.91 | $7.03 | $6.91 | $6.98 | $6.86 | 74,411 |
| 2022-12-08 | $7.05 | $7.11 | $6.97 | $6.97 | $6.85 | 204,829 |
| 2022-12-07 | $7.00 | $7.10 | $6.97 | $7.02 | $6.90 | 199,643 |
| 2022-12-06 | $7.21 | $7.27 | $7.01 | $7.02 | $6.90 | 204,202 |
| 2022-12-05 | $7.43 | $7.43 | $7.17 | $7.22 | $7.10 | 130,103 |
| 2022-12-02 | $7.33 | $7.62 | $7.23 | $7.45 | $7.32 | 156,073 |
| 2022-12-01 | $7.44 | $7.53 | $7.36 | $7.39 | $7.26 | 64,485 |
| 2022-11-30 | $7.14 | $7.45 | $7.13 | $7.41 | $7.28 | 107,977 |
| 2022-11-29 | $7.12 | $7.27 | $7.10 | $7.13 | $7.01 | 79,377 |
| 2022-11-28 | $7.32 | $7.46 | $7.15 | $7.16 | $7.16 | 124,593 |
| 2022-11-25 | $7.26 | $7.37 | $7.26 | $7.32 | $7.32 | 65,113 |
| 2022-11-23 | $7.41 | $7.46 | $7.16 | $7.27 | $7.27 | 226,308 |
| 2022-11-22 | $7.24 | $7.45 | $7.16 | $7.41 | $7.41 | 213,575 |
| 2022-11-21 | $7.21 | $7.32 | $7.17 | $7.17 | $7.17 | 117,827 |
| 2022-11-18 | $7.38 | $7.43 | $7.18 | $7.25 | $7.25 | 133,544 |
| 2022-11-17 | $7.33 | $7.50 | $7.15 | $7.36 | $7.36 | 254,655 |
| 2022-11-16 | $7.58 | $7.76 | $7.56 | $7.60 | $7.48 | 123,075 |
| 2022-11-15 | $7.51 | $7.66 | $7.49 | $7.61 | $7.49 | 167,146 |
| 2022-11-14 | $7.45 | $7.56 | $7.42 | $7.46 | $7.34 | 137,933 |
| 2022-11-11 | $7.64 | $7.64 | $7.41 | $7.47 | $7.35 | 86,017 |
| 2022-11-10 | $7.10 | $7.49 | $7.08 | $7.46 | $7.34 | 139,797 |
| 2022-11-09 | $6.92 | $7.09 | $6.92 | $6.99 | $6.88 | 69,304 |
| 2022-11-08 | $7.11 | $7.11 | $6.95 | $7.01 | $6.90 | 145,546 |
| 2022-11-07 | $6.89 | $7.09 | $6.86 | $7.09 | $6.98 | 149,707 |
| 2022-11-04 | $7.09 | $7.18 | $6.84 | $6.92 | $6.81 | 80,737 |
| 2022-11-03 | $6.89 | $7.01 | $6.88 | $6.97 | $6.86 | 81,872 |
| 2022-11-02 | $7.22 | $7.24 | $6.93 | $6.95 | $6.84 | 141,463 |
| 2022-11-01 | $7.15 | $7.38 | $7.06 | $7.26 | $7.14 | 133,192 |
| 2022-10-31 | $7.04 | $7.15 | $7.04 | $7.09 | $6.98 | 111,030 |
| 2022-10-28 | $6.90 | $7.09 | $6.90 | $7.03 | $6.92 | 58,911 |
| 2022-10-27 | $6.89 | $7.13 | $6.83 | $6.93 | $6.82 | 71,638 |
| 2022-10-26 | $6.82 | $6.98 | $6.82 | $6.85 | $6.74 | 92,894 |
| 2022-10-25 | $6.73 | $6.93 | $6.73 | $6.81 | $6.70 | 74,067 |
| 2022-10-24 | $6.67 | $6.79 | $6.65 | $6.73 | $6.63 | 96,647 |
| 2022-10-21 | $6.70 | $6.74 | $6.61 | $6.64 | $6.54 | 131,738 |
| 2022-10-20 | $6.78 | $6.90 | $6.66 | $6.74 | $6.64 | 125,541 |
| 2022-10-19 | $7.02 | $7.02 | $6.88 | $6.94 | $6.72 | 115,150 |
| 2022-10-18 | $6.91 | $7.12 | $6.91 | $7.02 | $6.79 | 183,867 |
| 2022-10-17 | $6.79 | $6.85 | $6.75 | $6.82 | $6.60 | 133,748 |
| 2022-10-14 | $7.07 | $7.07 | $6.73 | $6.75 | $6.53 | 44,438 |
| 2022-10-13 | $6.70 | $6.89 | $6.59 | $6.87 | $6.65 | 118,451 |
| 2022-10-12 | $6.71 | $6.86 | $6.67 | $6.76 | $6.54 | 93,278 |
| 2022-10-11 | $6.77 | $6.86 | $6.68 | $6.82 | $6.82 | 110,443 |
| 2022-10-10 | $6.95 | $6.98 | $6.69 | $6.79 | $6.79 | 91,413 |
| 2022-10-07 | $7.07 | $7.07 | $6.82 | $6.96 | $6.96 | 83,994 |
| 2022-10-06 | $7.09 | $7.18 | $7.04 | $7.07 | $7.07 | 44,951 |
| 2022-10-05 | $7.26 | $7.33 | $6.88 | $7.13 | $7.13 | 136,554 |
| 2022-10-04 | $7.21 | $7.35 | $7.21 | $7.33 | $7.33 | 223,155 |
| 2022-10-03 | $7.05 | $7.16 | $6.91 | $7.11 | $7.11 | 131,624 |
| 2022-09-30 | $6.95 | $7.10 | $6.86 | $6.87 | $6.87 | 135,600 |
| 2022-09-29 | $7.17 | $7.17 | $6.86 | $6.93 | $6.93 | 126,819 |
| 2022-09-28 | $6.89 | $7.18 | $6.85 | $7.17 | $7.17 | 194,162 |
| 2022-09-27 | $6.93 | $7.00 | $6.70 | $6.84 | $6.84 | 173,807 |
| 2022-09-26 | $6.98 | $7.02 | $6.76 | $6.85 | $6.85 | 144,068 |
| 2022-09-23 | $7.11 | $7.20 | $6.85 | $6.98 | $6.98 | 253,731 |
| 2022-09-22 | $7.57 | $7.60 | $7.18 | $7.31 | $7.31 | 155,371 |
| 2022-09-21 | $7.80 | $7.81 | $7.58 | $7.60 | $7.60 | 104,803 |
| 2022-09-20 | $7.93 | $7.93 | $7.65 | $7.74 | $7.74 | 225,542 |
| 2022-09-19 | $8.01 | $8.02 | $7.84 | $7.95 | $7.95 | 228,348 |
| 2022-09-16 | $8.26 | $8.37 | $8.21 | $8.25 | $8.13 | 98,899 |
| 2022-09-15 | $8.36 | $8.50 | $8.33 | $8.38 | $8.26 | 99,460 |
| 2022-09-14 | $8.51 | $8.62 | $8.32 | $8.36 | $8.24 | 65,396 |
| 2022-09-13 | $8.58 | $8.71 | $8.36 | $8.39 | $8.26 | 223,559 |
| 2022-09-12 | $8.63 | $8.91 | $8.63 | $8.73 | $8.60 | 70,791 |
| 2022-09-09 | $8.57 | $8.68 | $8.55 | $8.65 | $8.53 | 49,464 |
| 2022-09-08 | $8.48 | $8.68 | $8.48 | $8.53 | $8.53 | 90,127 |
| 2022-09-07 | $8.50 | $8.57 | $8.45 | $8.56 | $8.56 | 142,074 |
| 2022-09-06 | $8.76 | $8.77 | $8.48 | $8.53 | $8.53 | 103,814 |
| 2022-09-02 | $8.74 | $8.77 | $8.65 | $8.69 | $8.69 | 44,428 |
| 2022-09-01 | $8.70 | $8.78 | $8.64 | $8.69 | $8.69 | 63,428 |
| 2022-08-31 | $9.07 | $9.07 | $8.72 | $8.79 | $8.79 | 74,898 |
| 2022-08-30 | $8.88 | $8.88 | $8.68 | $8.81 | $8.81 | 96,039 |
| 2022-08-29 | $8.90 | $8.97 | $8.82 | $8.85 | $8.85 | 70,679 |
| 2022-08-26 | $9.09 | $9.10 | $8.90 | $8.91 | $8.91 | 32,724 |
| 2022-08-25 | $9.05 | $9.20 | $8.95 | $9.07 | $9.07 | 78,041 |
| 2022-08-24 | $8.95 | $9.03 | $8.95 | $8.96 | $8.96 | 29,665 |
| 2022-08-23 | $9.04 | $9.05 | $8.89 | $8.95 | $8.95 | 46,825 |
| 2022-08-22 | $9.15 | $9.20 | $8.90 | $8.96 | $8.96 | 62,475 |
| 2022-08-19 | $9.32 | $9.33 | $9.16 | $9.20 | $9.20 | 68,083 |
| 2022-08-18 | $9.39 | $9.44 | $9.29 | $9.30 | $9.30 | 52,432 |
| 2022-08-17 | $9.60 | $9.60 | $9.45 | $9.51 | $9.39 | 232,620 |
| 2022-08-16 | $9.57 | $9.70 | $9.56 | $9.57 | $9.45 | 69,706 |
| 2022-08-15 | $9.70 | $9.76 | $9.57 | $9.63 | $9.51 | 106,290 |
| 2022-08-12 | $9.93 | $9.93 | $9.67 | $9.73 | $9.61 | 83,052 |
| 2022-08-11 | $9.88 | $9.88 | $9.66 | $9.75 | $9.63 | 98,841 |
| 2022-08-10 | $9.51 | $9.67 | $9.44 | $9.67 | $9.55 | 129,201 |
| 2022-08-09 | $9.42 | $9.47 | $9.32 | $9.41 | $9.30 | 98,401 |
| 2022-08-08 | $9.48 | $9.60 | $9.45 | $9.48 | $9.36 | 41,448 |
| 2022-08-05 | $9.50 | $9.63 | $9.42 | $9.48 | $9.36 | 69,208 |
| 2022-08-04 | $9.69 | $9.76 | $9.55 | $9.55 | $9.43 | 66,625 |
| 2022-08-03 | $9.90 | $9.90 | $9.60 | $9.68 | $9.56 | 86,042 |
| 2022-08-02 | $9.67 | $9.73 | $9.52 | $9.71 | $9.59 | 97,384 |
| 2022-08-01 | $9.40 | $9.58 | $9.40 | $9.57 | $9.45 | 84,244 |
| 2022-07-29 | $9.40 | $9.51 | $9.36 | $9.48 | $9.36 | 65,099 |
| 2022-07-28 | $9.22 | $9.34 | $9.13 | $9.29 | $9.18 | 58,401 |
| 2022-07-27 | $9.05 | $9.25 | $9.05 | $9.25 | $9.14 | 60,386 |
| 2022-07-26 | $9.04 | $9.11 | $8.97 | $8.97 | $8.86 | 32,716 |
| 2022-07-25 | $9.15 | $9.19 | $9.02 | $9.06 | $8.95 | 40,230 |
| 2022-07-22 | $9.11 | $9.14 | $9.01 | $9.06 | $8.95 | 60,706 |
| 2022-07-21 | $9.15 | $9.15 | $8.91 | $9.09 | $8.98 | 40,809 |
| 2022-07-20 | $9.23 | $9.23 | $8.98 | $9.04 | $8.93 | 74,233 |
| 2022-07-19 | $9.09 | $9.15 | $9.01 | $9.06 | $8.95 | 37,878 |
| 2022-07-18 | $9.22 | $9.27 | $9.01 | $9.01 | $8.90 | 61,652 |
| 2022-07-15 | $9.40 | $9.40 | $9.14 | $9.27 | $9.04 | 55,719 |
| 2022-07-14 | $9.14 | $9.20 | $9.10 | $9.17 | $8.94 | 48,449 |
| 2022-07-13 | $9.13 | $9.28 | $9.13 | $9.21 | $8.98 | 20,236 |
| 2022-07-12 | $9.23 | $9.28 | $9.15 | $9.22 | $8.99 | 37,541 |
| 2022-07-11 | $9.16 | $9.25 | $9.15 | $9.15 | $8.92 | 36,961 |
| 2022-07-08 | $9.15 | $9.36 | $9.15 | $9.22 | $8.99 | 38,442 |
| 2022-07-07 | $9.30 | $9.30 | $9.14 | $9.18 | $8.95 | 27,862 |
| 2022-07-06 | $9.20 | $9.30 | $9.00 | $9.08 | $8.85 | 46,796 |
| 2022-07-05 | $9.23 | $9.30 | $9.06 | $9.23 | $9.00 | 56,146 |
| 2022-07-01 | $9.21 | $9.21 | $9.07 | $9.19 | $8.96 | 37,285 |
| 2022-06-30 | $9.07 | $9.21 | $9.04 | $9.13 | $8.90 | 67,950 |
| 2022-06-29 | $8.94 | $9.10 | $8.94 | $9.06 | $8.83 | 44,275 |
| 2022-06-28 | $8.92 | $9.22 | $8.92 | $9.05 | $8.82 | 98,905 |
| 2022-06-27 | $8.93 | $8.99 | $8.87 | $8.92 | $8.70 | 68,377 |
| 2022-06-24 | $8.77 | $9.02 | $8.61 | $8.91 | $8.69 | 62,136 |
| 2022-06-23 | $8.50 | $8.59 | $8.45 | $8.54 | $8.33 | 46,961 |
| 2022-06-22 | $8.38 | $8.69 | $8.35 | $8.44 | $8.23 | 59,085 |
| 2022-06-21 | $8.43 | $8.60 | $8.43 | $8.52 | $8.31 | 76,529 |
| 2022-06-17 | $8.31 | $8.46 | $8.31 | $8.37 | $8.16 | 67,801 |
| 2022-06-16 | $8.71 | $8.81 | $8.27 | $8.31 | $8.10 | 134,642 |
| 2022-06-15 | $9.08 | $9.18 | $8.94 | $9.03 | $8.68 | 71,400 |
| 2022-06-14 | $9.44 | $9.44 | $8.99 | $8.99 | $8.65 | 74,222 |
| 2022-06-13 | $9.29 | $9.56 | $9.02 | $9.05 | $8.70 | 135,948 |
| 2022-06-10 | $9.85 | $9.89 | $9.66 | $9.76 | $9.38 | 161,409 |
| 2022-06-09 | $10.07 | $10.16 | $9.95 | $9.96 | $9.58 | 76,003 |
| 2022-06-08 | $10.10 | $10.19 | $10.06 | $10.10 | $9.71 | 39,051 |
| 2022-06-07 | $9.92 | $10.15 | $9.87 | $10.07 | $9.68 | 59,538 |
| 2022-06-06 | $9.79 | $10.07 | $9.78 | $9.98 | $9.60 | 120,055 |
| 2022-06-03 | $9.77 | $9.82 | $9.67 | $9.77 | $9.40 | 66,314 |
| 2022-06-02 | $9.60 | $9.85 | $9.51 | $9.84 | $9.46 | 98,920 |
| 2022-06-01 | $9.69 | $9.80 | $9.52 | $9.61 | $9.24 | 137,700 |
| 2022-05-31 | $9.72 | $9.82 | $9.59 | $9.70 | $9.33 | 123,521 |
| 2022-05-27 | $9.57 | $9.72 | $9.57 | $9.71 | $9.34 | 51,908 |
| 2022-05-26 | $9.27 | $9.51 | $9.19 | $9.46 | $9.10 | 147,637 |
| 2022-05-25 | $9.04 | $9.23 | $9.04 | $9.18 | $8.83 | 117,301 |
| 2022-05-24 | $9.50 | $9.55 | $9.03 | $9.07 | $8.72 | 205,760 |
| 2022-05-23 | $9.76 | $9.89 | $9.34 | $9.43 | $9.07 | 175,638 |
| 2022-05-20 | $9.84 | $9.97 | $9.63 | $9.71 | $9.34 | 49,966 |
| 2022-05-19 | $9.81 | $9.95 | $9.76 | $9.80 | $9.42 | 60,065 |
| 2022-05-18 | $10.05 | $10.18 | $9.92 | $10.08 | $9.58 | 82,005 |
| 2022-05-17 | $9.94 | $10.18 | $9.86 | $10.14 | $9.64 | 59,430 |
| 2022-05-16 | $9.75 | $9.96 | $9.71 | $9.77 | $9.29 | 89,791 |
| 2022-05-13 | $9.74 | $9.84 | $9.63 | $9.79 | $9.30 | 89,114 |
| 2022-05-12 | $9.56 | $9.92 | $9.51 | $9.59 | $9.11 | 74,341 |
| 2022-05-11 | $9.80 | $10.00 | $9.56 | $9.56 | $9.09 | 88,501 |
| 2022-05-10 | $9.84 | $9.90 | $9.62 | $9.82 | $9.33 | 120,463 |
| 2022-05-09 | $9.96 | $9.96 | $9.70 | $9.74 | $9.26 | 93,045 |
| 2022-05-06 | $9.96 | $10.19 | $9.87 | $10.04 | $9.54 | 57,779 |
| 2022-05-05 | $10.32 | $10.32 | $9.94 | $10.07 | $9.57 | 112,760 |
| 2022-05-04 | $10.25 | $10.45 | $10.08 | $10.39 | $9.87 | 53,455 |
| 2022-05-03 | $10.38 | $10.38 | $10.12 | $10.21 | $9.70 | 90,570 |
| 2022-05-02 | $10.31 | $10.42 | $10.04 | $10.34 | $9.83 | 103,182 |
| 2022-04-29 | $10.44 | $10.54 | $10.10 | $10.29 | $9.78 | 133,042 |
| 2022-04-28 | $10.34 | $10.52 | $10.15 | $10.45 | $9.93 | 80,902 |
| 2022-04-27 | $10.08 | $10.43 | $10.08 | $10.18 | $9.67 | 75,978 |
| 2022-04-26 | $10.55 | $10.59 | $10.20 | $10.20 | $9.69 | 117,974 |
| 2022-04-25 | $10.59 | $10.74 | $10.38 | $10.59 | $10.06 | 138,582 |
| 2022-04-22 | $10.98 | $11.02 | $10.62 | $10.64 | $10.11 | 77,446 |
| 2022-04-21 | $11.34 | $11.34 | $10.92 | $10.92 | $10.38 | 68,681 |
| 2022-04-20 | $11.14 | $11.23 | $11.02 | $11.14 | $10.59 | 66,567 |
| 2022-04-19 | $10.73 | $11.13 | $10.73 | $11.11 | $10.56 | 34,373 |
| 2022-04-18 | $10.98 | $11.06 | $10.80 | $10.85 | $10.31 | 173,432 |
| 2022-04-14 | $11.25 | $11.29 | $11.07 | $11.08 | $10.42 | 37,115 |
| 2022-04-13 | $11.00 | $11.28 | $11.00 | $11.24 | $10.57 | 79,525 |
| 2022-04-12 | $11.13 | $11.30 | $11.00 | $11.05 | $10.39 | 54,984 |
| 2022-04-11 | $11.15 | $11.26 | $10.92 | $11.00 | $10.34 | 113,453 |
| 2022-04-08 | $11.28 | $11.59 | $11.16 | $11.20 | $10.53 | 60,361 |
| 2022-04-07 | $11.40 | $11.45 | $11.15 | $11.25 | $10.58 | 69,614 |
| 2022-04-06 | $11.48 | $11.61 | $11.33 | $11.40 | $10.72 | 78,355 |
| 2022-04-05 | $11.77 | $11.77 | $11.44 | $11.55 | $10.86 | 57,495 |
| 2022-04-04 | $11.68 | $11.76 | $11.59 | $11.76 | $11.06 | 70,704 |
| 2022-04-01 | $11.67 | $11.73 | $11.61 | $11.66 | $10.96 | 51,985 |
| 2022-03-31 | $11.70 | $11.78 | $11.66 | $11.72 | $11.02 | 74,304 |
| 2022-03-30 | $11.64 | $11.77 | $11.63 | $11.67 | $10.97 | 72,621 |
| 2022-03-29 | $11.68 | $11.77 | $11.63 | $11.75 | $11.05 | 63,803 |
| 2022-03-28 | $11.60 | $11.67 | $11.56 | $11.63 | $10.94 | 58,279 |
| 2022-03-25 | $11.60 | $11.69 | $11.47 | $11.55 | $10.86 | 92,030 |
| 2022-03-24 | $11.55 | $12.08 | $11.41 | $11.59 | $10.90 | 86,469 |
| 2022-03-23 | $11.66 | $11.66 | $11.47 | $11.55 | $10.86 | 81,172 |
| 2022-03-22 | $11.43 | $11.70 | $11.27 | $11.56 | $10.87 | 142,560 |
| 2022-03-21 | $11.27 | $11.37 | $11.15 | $11.23 | $10.56 | 60,769 |
| 2022-03-18 | $11.20 | $11.38 | $11.19 | $11.37 | $10.69 | 38,790 |
| 2022-03-17 | $11.04 | $11.37 | $11.01 | $11.24 | $10.57 | 70,002 |
| 2022-03-16 | $11.11 | $11.39 | $11.10 | $11.26 | $10.48 | 67,717 |
| 2022-03-15 | $11.12 | $11.34 | $10.95 | $11.02 | $10.25 | 54,781 |
| 2022-03-14 | $11.21 | $11.43 | $11.00 | $11.00 | $10.24 | 96,175 |
| 2022-03-11 | $11.23 | $11.24 | $11.11 | $11.23 | $10.45 | 103,080 |
| 2022-03-10 | $11.54 | $11.54 | $10.96 | $11.13 | $10.36 | 182,565 |
| 2022-03-09 | $11.36 | $11.42 | $11.23 | $11.25 | $10.47 | 94,582 |
| 2022-03-08 | $11.28 | $11.28 | $11.00 | $11.12 | $10.35 | 141,469 |
| 2022-03-07 | $11.51 | $11.51 | $11.11 | $11.24 | $10.46 | 30,637 |
| 2022-03-04 | $11.37 | $11.44 | $11.23 | $11.35 | $10.56 | 75,711 |
| 2022-03-03 | $11.72 | $11.74 | $11.34 | $11.51 | $10.71 | 76,917 |
| 2022-03-02 | $11.52 | $11.70 | $11.51 | $11.63 | $10.82 | 57,528 |
| 2022-03-01 | $11.68 | $11.75 | $11.42 | $11.52 | $10.72 | 57,383 |
| 2022-02-28 | $11.54 | $11.75 | $11.42 | $11.66 | $10.85 | 67,096 |
| 2022-02-25 | $11.34 | $11.63 | $11.24 | $11.57 | $10.77 | 81,337 |
| 2022-02-24 | $10.77 | $11.32 | $10.52 | $11.30 | $10.52 | 308,955 |
| 2022-02-23 | $11.55 | $11.59 | $10.98 | $10.98 | $10.22 | 122,065 |
| 2022-02-22 | $11.79 | $11.85 | $11.39 | $11.47 | $10.67 | 227,732 |
| 2022-02-18 | $11.93 | $12.10 | $11.76 | $11.99 | $11.16 | 88,627 |
| 2022-02-17 | $12.10 | $12.16 | $11.90 | $11.99 | $11.16 | 112,971 |
| 2022-02-16 | $12.17 | $12.43 | $12.14 | $12.34 | $11.37 | 152,381 |
| 2022-02-15 | $12.08 | $12.23 | $12.08 | $12.18 | $11.23 | 88,236 |
| 2022-02-14 | $12.35 | $12.48 | $12.00 | $12.02 | $11.08 | 99,070 |
| 2022-02-11 | $12.55 | $12.56 | $12.30 | $12.40 | $11.43 | 126,666 |
| 2022-02-10 | $12.52 | $12.68 | $12.46 | $12.51 | $11.53 | 89,395 |
| 2022-02-09 | $12.41 | $12.65 | $12.37 | $12.63 | $11.64 | 146,604 |
| 2022-02-08 | $12.28 | $12.34 | $12.03 | $12.34 | $11.37 | 169,752 |
| 2022-02-07 | $12.02 | $12.24 | $11.98 | $12.10 | $11.15 | 174,670 |
| 2022-02-04 | $12.10 | $12.20 | $11.96 | $12.03 | $11.09 | 173,415 |
| 2022-02-03 | $12.25 | $12.36 | $11.94 | $12.01 | $11.07 | 89,553 |
| 2022-02-02 | $12.27 | $12.35 | $12.21 | $12.33 | $11.37 | 132,511 |
| 2022-02-01 | $12.21 | $12.25 | $12.12 | $12.25 | $11.29 | 153,803 |
| 2022-01-31 | $11.93 | $12.19 | $11.91 | $12.17 | $11.22 | 185,796 |
| 2022-01-28 | $11.70 | $11.89 | $11.54 | $11.89 | $10.95 | 99,763 |
| 2022-01-27 | $11.97 | $12.14 | $11.64 | $11.66 | $10.74 | 103,119 |
| 2022-01-26 | $12.06 | $12.13 | $11.51 | $11.77 | $10.85 | 204,268 |
| 2022-01-25 | $11.77 | $11.97 | $11.43 | $11.78 | $10.86 | 180,483 |
| 2022-01-24 | $11.64 | $11.90 | $10.93 | $11.83 | $10.90 | 314,986 |
| 2022-01-21 | $12.43 | $12.49 | $11.86 | $11.88 | $10.95 | 203,111 |
| 2022-01-20 | $12.71 | $12.99 | $12.52 | $12.56 | $11.58 | 104,459 |
| 2022-01-19 | $13.19 | $13.19 | $12.79 | $12.79 | $11.68 | 86,784 |
| 2022-01-18 | $13.28 | $13.31 | $13.11 | $13.11 | $11.97 | 130,324 |
| 2022-01-14 | $13.38 | $13.45 | $13.21 | $13.45 | $12.28 | 67,776 |
| 2022-01-13 | $13.41 | $13.49 | $13.36 | $13.37 | $12.21 | 123,765 |
| 2022-01-12 | $13.40 | $13.44 | $13.22 | $13.40 | $12.24 | 128,092 |
| 2022-01-11 | $13.11 | $13.30 | $13.02 | $13.22 | $12.07 | 148,507 |
| 2022-01-10 | $12.79 | $13.07 | $12.66 | $13.03 | $11.90 | 228,143 |
| 2022-01-07 | $12.94 | $13.12 | $12.85 | $13.01 | $11.88 | 123,969 |
| 2022-01-06 | $13.02 | $13.04 | $12.72 | $12.93 | $11.81 | 201,330 |
| 2022-01-05 | $13.29 | $13.39 | $13.04 | $13.04 | $11.91 | 227,494 |
| 2022-01-04 | $13.37 | $13.45 | $13.19 | $13.33 | $12.17 | 261,134 |
| 2022-01-03 | $13.32 | $13.35 | $13.17 | $13.34 | $12.18 | 158,528 |
| 2021-12-31 | $13.05 | $13.32 | $13.05 | $13.14 | $12.00 | 248,238 |
| 2021-12-30 | $13.03 | $13.27 | $13.01 | $13.08 | $11.95 | 263,347 |
| 2021-12-29 | $13.21 | $13.26 | $12.99 | $13.04 | $11.91 | 288,205 |
| 2021-12-28 | $13.29 | $13.34 | $13.15 | $13.21 | $12.06 | 307,472 |
| 2021-12-27 | $13.20 | $13.33 | $13.20 | $13.26 | $12.11 | 319,767 |
| 2021-12-23 | $13.25 | $13.34 | $13.05 | $13.18 | $12.04 | 364,946 |
| 2021-12-22 | $13.11 | $13.19 | $12.98 | $13.15 | $12.01 | 309,616 |
| 2021-12-21 | $13.00 | $13.16 | $12.95 | $13.04 | $11.91 | 214,738 |
| 2021-12-20 | $13.42 | $13.50 | $12.90 | $12.92 | $11.80 | 240,746 |
| 2021-12-17 | $14.07 | $14.09 | $13.54 | $13.74 | $12.42 | 151,076 |
| 2021-12-16 | $13.85 | $13.88 | $13.56 | $13.58 | $12.28 | 184,849 |
| 2021-12-15 | $13.80 | $14.05 | $13.64 | $13.81 | $12.48 | 190,371 |
| 2021-12-14 | $14.02 | $14.17 | $13.84 | $13.85 | $12.52 | 97,249 |
| 2021-12-13 | $14.17 | $14.19 | $14.05 | $14.08 | $12.73 | 74,237 |
| 2021-12-10 | $14.23 | $14.30 | $14.17 | $14.22 | $12.85 | 79,737 |
| 2021-12-09 | $14.40 | $14.42 | $14.09 | $14.22 | $12.85 | 87,320 |
| 2021-12-08 | $14.38 | $14.40 | $14.30 | $14.35 | $12.97 | 46,661 |
| 2021-12-07 | $14.26 | $14.39 | $14.19 | $14.36 | $12.98 | 116,509 |
| 2021-12-06 | $14.17 | $14.24 | $13.98 | $14.14 | $12.78 | 122,142 |
| 2021-12-03 | $14.44 | $14.55 | $14.01 | $14.03 | $12.68 | 95,190 |
| 2021-12-02 | $14.25 | $14.49 | $14.24 | $14.44 | $13.05 | 113,249 |
| 2021-12-01 | $14.73 | $14.74 | $14.23 | $14.26 | $12.89 | 88,902 |
| 2021-11-30 | $14.53 | $14.63 | $14.22 | $14.44 | $13.05 | 135,628 |
| 2021-11-29 | $14.64 | $14.64 | $14.50 | $14.58 | $13.18 | 137,412 |
| 2021-11-26 | $14.66 | $14.74 | $14.43 | $14.58 | $13.18 | 99,981 |
| 2021-11-24 | $14.78 | $14.93 | $14.72 | $14.91 | $13.48 | 113,878 |
| 2021-11-23 | $15.02 | $15.05 | $14.87 | $15.01 | $13.57 | 97,792 |
| 2021-11-22 | $15.25 | $15.25 | $14.97 | $14.99 | $13.55 | 119,106 |
| 2021-11-19 | $15.34 | $15.37 | $15.14 | $15.15 | $13.69 | 84,408 |
| 2021-11-18 | $15.36 | $15.50 | $15.35 | $15.39 | $13.91 | 67,821 |
| 2021-11-17 | $15.54 | $15.65 | $15.54 | $15.62 | $14.00 | 61,910 |
| 2021-11-16 | $15.59 | $15.68 | $15.52 | $15.52 | $13.91 | 82,874 |
| 2021-11-15 | $15.72 | $15.72 | $15.60 | $15.61 | $13.98 | 85,059 |
| 2021-11-12 | $15.67 | $15.77 | $15.61 | $15.66 | $14.03 | 57,490 |
| 2021-11-11 | $15.65 | $15.67 | $15.59 | $15.63 | $14.01 | 57,235 |
| 2021-11-10 | $15.79 | $15.88 | $15.64 | $15.64 | $14.02 | 89,845 |
| 2021-11-09 | $15.73 | $15.85 | $15.59 | $15.80 | $14.16 | 170,411 |
| 2021-11-08 | $15.79 | $15.81 | $15.70 | $15.81 | $14.17 | 189,155 |
| 2021-11-05 | $15.70 | $15.80 | $15.54 | $15.70 | $14.07 | 130,125 |
| 2021-11-04 | $15.67 | $15.70 | $15.60 | $15.67 | $14.04 | 102,033 |
| 2021-11-03 | $15.56 | $15.68 | $15.50 | $15.65 | $14.02 | 130,371 |
| 2021-11-02 | $15.46 | $15.53 | $15.40 | $15.49 | $13.88 | 121,644 |
| 2021-11-01 | $15.39 | $15.45 | $15.33 | $15.42 | $13.82 | 101,490 |
| 2021-10-29 | $15.19 | $15.35 | $15.17 | $15.27 | $13.68 | 81,087 |
| 2021-10-28 | $15.21 | $15.31 | $15.15 | $15.31 | $13.72 | 88,959 |
| 2021-10-27 | $15.20 | $15.27 | $15.12 | $15.14 | $13.57 | 113,070 |
| 2021-10-26 | $15.28 | $15.31 | $15.15 | $15.22 | $13.64 | 112,553 |
| 2021-10-25 | $15.12 | $15.21 | $15.05 | $15.18 | $13.60 | 100,240 |
| 2021-10-22 | $15.38 | $15.38 | $15.03 | $15.13 | $13.56 | 99,409 |
| 2021-10-21 | $15.16 | $15.22 | $15.14 | $15.20 | $13.62 | 61,322 |
| 2021-10-20 | $15.19 | $15.24 | $15.14 | $15.18 | $13.60 | 95,061 |
| 2021-10-19 | $15.33 | $15.33 | $15.07 | $15.18 | $13.60 | 102,109 |
| 2021-10-18 | $15.24 | $15.40 | $15.19 | $15.40 | $13.68 | 83,638 |
| 2021-10-15 | $15.17 | $15.38 | $15.11 | $15.24 | $13.54 | 53,953 |
| 2021-10-14 | $15.01 | $15.09 | $14.98 | $15.02 | $13.34 | 83,960 |
| 2021-10-13 | $14.76 | $14.90 | $14.67 | $14.84 | $13.18 | 99,603 |
| 2021-10-12 | $14.69 | $14.72 | $14.60 | $14.66 | $13.02 | 95,670 |
| 2021-10-11 | $14.80 | $14.80 | $14.57 | $14.59 | $12.96 | 73,804 |
| 2021-10-08 | $14.79 | $14.79 | $14.58 | $14.63 | $13.00 | 83,083 |
| 2021-10-07 | $14.84 | $14.84 | $14.63 | $14.65 | $13.01 | 75,839 |
| 2021-10-06 | $14.42 | $14.50 | $14.34 | $14.50 | $12.88 | 129,074 |
| 2021-10-05 | $14.48 | $14.69 | $14.48 | $14.62 | $12.99 | 103,808 |
| 2021-10-04 | $14.74 | $14.78 | $14.39 | $14.42 | $12.81 | 122,872 |
| 2021-10-01 | $14.67 | $14.82 | $14.50 | $14.77 | $13.12 | 78,359 |
| 2021-09-30 | $14.90 | $15.00 | $14.60 | $14.64 | $13.00 | 106,904 |
| 2021-09-29 | $14.86 | $15.00 | $14.78 | $14.78 | $13.13 | 68,723 |
| 2021-09-28 | $15.19 | $15.19 | $14.77 | $14.81 | $13.16 | 158,601 |
| 2021-09-27 | $15.17 | $15.36 | $15.17 | $15.23 | $13.53 | 51,218 |
| 2021-09-24 | $15.25 | $15.41 | $15.22 | $15.27 | $13.56 | 50,347 |
| 2021-09-23 | $15.32 | $15.48 | $15.29 | $15.29 | $13.58 | 56,586 |
| 2021-09-22 | $15.18 | $15.21 | $15.00 | $15.17 | $13.47 | 59,272 |
| 2021-09-21 | $15.49 | $15.49 | $15.00 | $15.18 | $13.48 | 80,391 |
| 2021-09-20 | $15.32 | $15.32 | $14.68 | $14.90 | $13.24 | 205,940 |
| 2021-09-17 | $15.68 | $15.71 | $15.63 | $15.66 | $13.79 | 60,972 |
| 2021-09-16 | $15.60 | $15.69 | $15.60 | $15.62 | $13.75 | 59,976 |
| 2021-09-15 | $15.54 | $15.67 | $15.47 | $15.63 | $13.76 | 73,485 |
| 2021-09-14 | $15.50 | $15.53 | $15.37 | $15.47 | $13.62 | 71,140 |
| 2021-09-13 | $15.50 | $15.50 | $15.30 | $15.45 | $13.60 | 64,353 |
| 2021-09-10 | $15.50 | $15.50 | $15.31 | $15.39 | $13.55 | 69,963 |
| 2021-09-09 | $15.39 | $15.45 | $15.35 | $15.38 | $13.54 | 60,709 |
| 2021-09-08 | $15.48 | $15.49 | $15.35 | $15.36 | $13.52 | 83,301 |
| 2021-09-07 | $15.50 | $15.50 | $15.46 | $15.48 | $13.63 | 65,035 |
| 2021-09-03 | $15.45 | $15.52 | $15.41 | $15.51 | $13.65 | 78,493 |
| 2021-09-02 | $15.38 | $15.49 | $15.38 | $15.45 | $13.60 | 94,997 |
| 2021-09-01 | $15.42 | $15.47 | $15.41 | $15.47 | $13.62 | 63,712 |
| 2021-08-31 | $15.49 | $15.49 | $15.29 | $15.41 | $13.57 | 116,270 |
| 2021-08-30 | $15.35 | $15.41 | $15.25 | $15.29 | $13.46 | 79,695 |
| 2021-08-27 | $15.23 | $15.34 | $15.23 | $15.28 | $13.45 | 65,649 |
| 2021-08-26 | $15.19 | $15.25 | $15.16 | $15.21 | $13.39 | 58,666 |
| 2021-08-25 | $15.07 | $15.22 | $15.07 | $15.18 | $13.36 | 69,102 |
| 2021-08-24 | $15.12 | $15.13 | $15.00 | $15.13 | $13.32 | 123,890 |
| 2021-08-23 | $14.95 | $15.04 | $14.92 | $14.98 | $13.19 | 117,667 |
| 2021-08-20 | $14.82 | $14.91 | $14.76 | $14.89 | $13.11 | 101,071 |
| 2021-08-19 | $15.15 | $15.15 | $14.80 | $14.88 | $13.10 | 140,573 |
| 2021-08-18 | $15.76 | $15.76 | $15.35 | $15.35 | $13.39 | 177,586 |
| 2021-08-17 | $15.75 | $15.81 | $15.67 | $15.74 | $13.73 | 122,275 |
| 2021-08-16 | $15.80 | $15.80 | $15.71 | $15.79 | $13.78 | 74,120 |
| 2021-08-13 | $15.80 | $15.80 | $15.72 | $15.78 | $13.77 | 54,255 |
| 2021-08-12 | $15.80 | $15.80 | $15.66 | $15.69 | $13.69 | 86,631 |
| 2021-08-11 | $15.70 | $15.73 | $15.65 | $15.71 | $13.71 | 90,261 |
| 2021-08-10 | $15.70 | $15.70 | $15.65 | $15.70 | $13.70 | 102,136 |
| 2021-08-09 | $15.70 | $15.70 | $15.62 | $15.69 | $13.69 | 75,237 |
| 2021-08-06 | $15.54 | $15.69 | $15.50 | $15.66 | $13.66 | 76,025 |
| 2021-08-05 | $15.34 | $15.50 | $15.33 | $15.50 | $13.52 | 69,349 |
| 2021-08-04 | $15.59 | $15.59 | $15.31 | $15.36 | $13.40 | 104,398 |
| 2021-08-03 | $15.60 | $15.60 | $15.30 | $15.39 | $13.43 | 102,859 |
| 2021-08-02 | $15.40 | $15.47 | $15.34 | $15.39 | $13.43 | 201,609 |
| 2021-07-30 | $15.20 | $15.38 | $15.20 | $15.35 | $13.39 | 98,644 |
| 2021-07-29 | $15.26 | $15.26 | $15.14 | $15.20 | $13.26 | 76,942 |
| 2021-07-28 | $15.19 | $15.23 | $15.07 | $15.11 | $13.18 | 77,985 |
| 2021-07-27 | $15.18 | $15.26 | $15.16 | $15.18 | $13.24 | 86,316 |
| 2021-07-26 | $15.37 | $15.37 | $15.11 | $15.27 | $13.32 | 100,972 |
| 2021-07-23 | $15.20 | $15.31 | $15.02 | $15.24 | $13.30 | 93,282 |
| 2021-07-22 | $15.03 | $15.05 | $14.97 | $15.02 | $13.10 | 75,646 |
| 2021-07-21 | $14.90 | $15.10 | $14.90 | $14.99 | $13.08 | 126,949 |
| 2021-07-20 | $14.73 | $14.81 | $14.68 | $14.79 | $12.90 | 103,923 |
| 2021-07-19 | $14.86 | $14.86 | $14.57 | $14.61 | $12.75 | 122,862 |
| 2021-07-16 | $15.25 | $15.25 | $15.02 | $15.02 | $12.99 | 136,336 |
| 2021-07-15 | $15.20 | $15.24 | $15.00 | $15.17 | $13.12 | 165,905 |
| 2021-07-14 | $15.21 | $15.21 | $15.03 | $15.16 | $13.11 | 164,169 |
| 2021-07-13 | $15.01 | $15.16 | $15.01 | $15.07 | $13.03 | 177,237 |
| 2021-07-12 | $14.99 | $15.05 | $14.86 | $15.01 | $12.98 | 161,342 |
| 2021-07-09 | $14.92 | $14.94 | $14.70 | $14.83 | $12.82 | 156,415 |
| 2021-07-08 | $14.60 | $14.69 | $14.50 | $14.66 | $12.67 | 169,297 |
| 2021-07-07 | $14.72 | $14.77 | $14.62 | $14.70 | $12.71 | 136,726 |
| 2021-07-06 | $14.81 | $14.82 | $14.65 | $14.70 | $12.71 | 153,008 |
| 2021-07-02 | $14.65 | $14.78 | $14.61 | $14.68 | $12.69 | 140,080 |
| 2021-07-01 | $14.76 | $14.88 | $14.50 | $14.61 | $12.63 | 420,018 |
| 2021-06-30 | $15.40 | $15.53 | $14.76 | $14.76 | $12.76 | 356,264 |
| 2021-06-29 | $15.49 | $15.80 | $15.44 | $15.57 | $13.46 | 244,635 |
| 2021-06-28 | $15.30 | $15.49 | $15.21 | $15.35 | $13.27 | 284,876 |
| 2021-06-25 | $14.93 | $15.11 | $14.61 | $15.00 | $12.97 | 189,210 |
| 2021-06-24 | $14.54 | $14.99 | $14.45 | $14.85 | $12.84 | 307,439 |
| 2021-06-23 | $14.26 | $14.57 | $14.13 | $14.47 | $12.51 | 277,850 |
| 2021-06-22 | $13.70 | $14.25 | $13.70 | $14.23 | $12.30 | 321,589 |
| 2021-06-21 | $13.96 | $14.03 | $13.57 | $13.72 | $11.86 | 401,721 |
| 2021-06-18 | $14.16 | $14.22 | $13.82 | $13.85 | $11.97 | 225,445 |
| 2021-06-17 | $14.80 | $14.83 | $14.17 | $14.22 | $12.18 | 255,265 |
| 2021-06-16 | $14.83 | $14.92 | $14.74 | $14.74 | $12.62 | 145,392 |
| 2021-06-15 | $14.85 | $14.92 | $14.73 | $14.76 | $12.64 | 140,614 |
| 2021-06-14 | $15.10 | $15.10 | $14.78 | $14.78 | $12.66 | 110,794 |
| 2021-06-11 | $15.00 | $15.08 | $14.86 | $15.08 | $12.91 | 114,838 |
| 2021-06-10 | $15.04 | $15.04 | $14.82 | $14.85 | $12.72 | 82,866 |
| 2021-06-09 | $15.03 | $15.10 | $14.85 | $14.85 | $12.72 | 93,893 |
| 2021-06-08 | $14.92 | $15.22 | $14.84 | $14.95 | $12.80 | 144,644 |
| 2021-06-07 | $15.28 | $15.28 | $14.92 | $14.92 | $12.78 | 136,035 |
| 2021-06-04 | $15.40 | $15.50 | $15.24 | $15.35 | $13.14 | 69,008 |
| 2021-06-03 | $15.20 | $15.52 | $15.18 | $15.36 | $13.15 | 85,678 |
| 2021-06-02 | $15.12 | $15.48 | $15.10 | $15.37 | $13.16 | 131,606 |
| 2021-06-01 | $15.29 | $15.29 | $15.14 | $15.21 | $13.02 | 90,088 |
| 2021-05-28 | $14.99 | $15.12 | $14.95 | $15.09 | $12.92 | 57,794 |
| 2021-05-27 | $14.89 | $15.15 | $14.86 | $15.00 | $12.84 | 71,980 |
| 2021-05-26 | $14.52 | $14.99 | $14.52 | $14.89 | $12.75 | 90,987 |
| 2021-05-25 | $14.51 | $14.65 | $14.35 | $14.57 | $12.48 | 106,496 |
| 2021-05-24 | $14.80 | $14.90 | $14.30 | $14.47 | $12.39 | 372,712 |
| 2021-05-21 | $15.58 | $15.58 | $15.01 | $15.12 | $12.94 | 203,952 |
| 2021-05-20 | $15.40 | $15.55 | $15.32 | $15.42 | $13.20 | 65,703 |
| 2021-05-19 | $15.35 | $15.53 | $15.32 | $15.42 | $13.20 | 105,719 |
| 2021-05-18 | $15.83 | $15.83 | $15.61 | $15.63 | $13.27 | 262,837 |
| 2021-05-17 | $15.32 | $15.68 | $15.31 | $15.68 | $13.31 | 102,251 |
| 2021-05-14 | $15.14 | $15.51 | $15.12 | $15.40 | $13.07 | 106,871 |
| 2021-05-13 | $14.47 | $14.94 | $14.47 | $14.90 | $12.65 | 115,034 |
| 2021-05-12 | $15.08 | $15.54 | $14.35 | $14.47 | $12.28 | 291,002 |
| 2021-05-11 | $15.34 | $15.60 | $14.75 | $15.33 | $13.01 | 205,237 |
| 2021-05-10 | $15.80 | $15.99 | $15.75 | $15.75 | $13.37 | 128,667 |
| 2021-05-07 | $15.89 | $15.95 | $15.88 | $15.90 | $13.50 | 62,519 |
| 2021-05-06 | $15.84 | $15.91 | $15.80 | $15.90 | $13.50 | 117,114 |
| 2021-05-05 | $16.02 | $16.02 | $15.87 | $15.89 | $13.49 | 45,500 |
| 2021-05-04 | $15.88 | $15.99 | $15.80 | $15.86 | $13.46 | 112,623 |
| 2021-05-03 | $16.02 | $16.03 | $15.93 | $15.98 | $13.56 | 88,869 |
| 2021-04-30 | $15.89 | $15.97 | $15.79 | $15.93 | $13.52 | 57,268 |
| 2021-04-29 | $15.81 | $15.82 | $15.70 | $15.79 | $13.40 | 67,842 |
| 2021-04-28 | $15.74 | $15.80 | $15.70 | $15.70 | $13.33 | 175,294 |
| 2021-04-27 | $15.73 | $15.81 | $15.69 | $15.69 | $13.32 | 184,728 |
| 2021-04-26 | $15.66 | $15.77 | $15.66 | $15.71 | $13.34 | 64,184 |
| 2021-04-23 | $15.69 | $15.74 | $15.64 | $15.64 | $13.28 | 43,306 |
| 2021-04-22 | $15.68 | $15.80 | $15.56 | $15.61 | $13.25 | 146,855 |
| 2021-04-21 | $15.60 | $15.66 | $15.57 | $15.62 | $13.26 | 138,490 |
| 2021-04-20 | $15.70 | $15.77 | $15.52 | $15.58 | $13.23 | 123,898 |
| 2021-04-19 | $15.92 | $15.92 | $15.57 | $15.74 | $13.36 | 148,249 |
| 2021-04-16 | $15.98 | $16.00 | $15.91 | $15.93 | $13.41 | 107,303 |
| 2021-04-15 | $15.88 | $16.01 | $15.88 | $15.93 | $13.41 | 69,835 |
| 2021-04-14 | $15.88 | $15.95 | $15.87 | $15.87 | $13.36 | 86,764 |
| 2021-04-13 | $15.88 | $15.88 | $15.79 | $15.88 | $13.36 | 80,587 |
| 2021-04-12 | $15.96 | $16.01 | $15.72 | $15.86 | $13.35 | 136,365 |
| 2021-04-09 | $15.96 | $16.03 | $15.84 | $15.91 | $13.39 | 119,237 |
| 2021-04-08 | $15.77 | $15.91 | $15.77 | $15.88 | $13.37 | 126,354 |
| 2021-04-07 | $15.55 | $15.75 | $15.51 | $15.61 | $13.14 | 115,287 |
| 2021-04-06 | $15.36 | $15.64 | $15.36 | $15.49 | $13.04 | 62,032 |
| 2021-04-05 | $15.37 | $15.55 | $15.36 | $15.45 | $13.00 | 91,665 |
| 2021-04-01 | $15.20 | $15.38 | $15.20 | $15.36 | $12.93 | 95,972 |
| 2021-03-31 | $15.17 | $15.29 | $15.12 | $15.19 | $12.79 | 76,504 |
| 2021-03-30 | $14.89 | $15.29 | $14.88 | $15.20 | $12.79 | 64,053 |
| 2021-03-29 | $14.97 | $15.11 | $14.87 | $15.05 | $12.67 | 91,267 |
| 2021-03-26 | $15.09 | $15.09 | $14.87 | $15.01 | $12.63 | 83,045 |
| 2021-03-25 | $14.94 | $15.00 | $14.64 | $14.98 | $12.61 | 73,970 |
| 2021-03-24 | $15.17 | $15.29 | $14.98 | $15.00 | $12.63 | 71,040 |
| 2021-03-23 | $15.27 | $15.43 | $15.05 | $15.14 | $12.74 | 70,184 |
| 2021-03-22 | $15.54 | $15.61 | $15.24 | $15.41 | $12.97 | 60,030 |
| 2021-03-19 | $15.49 | $15.59 | $15.40 | $15.59 | $13.12 | 47,606 |
| 2021-03-18 | $15.64 | $15.71 | $15.30 | $15.49 | $13.04 | 65,848 |
| 2021-03-17 | $15.62 | $15.85 | $15.62 | $15.72 | $13.12 | 51,830 |
| 2021-03-16 | $15.83 | $15.89 | $15.69 | $15.78 | $13.17 | 74,257 |
| 2021-03-15 | $15.46 | $15.74 | $15.46 | $15.70 | $13.10 | 88,466 |
| 2021-03-12 | $15.36 | $15.40 | $15.23 | $15.38 | $12.83 | 45,923 |
| 2021-03-11 | $15.59 | $15.61 | $15.23 | $15.40 | $12.85 | 45,617 |
| 2021-03-10 | $15.26 | $15.46 | $15.20 | $15.31 | $12.78 | 85,199 |
| 2021-03-09 | $15.10 | $15.28 | $15.00 | $15.25 | $12.73 | 86,066 |
| 2021-03-08 | $15.14 | $15.29 | $14.92 | $14.95 | $12.48 | 76,428 |
| 2021-03-05 | $15.37 | $15.45 | $14.80 | $15.30 | $12.77 | 81,689 |
| 2021-03-04 | $15.47 | $15.54 | $15.04 | $15.41 | $12.86 | 76,096 |
| 2021-03-03 | $15.80 | $15.80 | $15.25 | $15.55 | $12.98 | 81,781 |
| 2021-03-02 | $15.49 | $15.88 | $15.47 | $15.68 | $13.08 | 64,218 |
| 2021-03-01 | $15.39 | $15.82 | $15.39 | $15.59 | $13.01 | 97,525 |
| 2021-02-26 | $15.20 | $15.59 | $15.03 | $15.19 | $12.68 | 73,654 |
| 2021-02-25 | $15.89 | $16.00 | $14.99 | $15.22 | $12.70 | 176,465 |
| 2021-02-24 | $15.79 | $16.00 | $15.77 | $15.98 | $13.33 | 92,194 |
| 2021-02-23 | $15.76 | $15.82 | $15.00 | $15.80 | $13.18 | 107,145 |
| 2021-02-22 | $15.84 | $15.97 | $15.78 | $15.97 | $13.33 | 66,384 |
| 2021-02-19 | $16.11 | $16.11 | $15.87 | $15.97 | $13.33 | 47,379 |
| 2021-02-18 | $16.18 | $16.18 | $15.88 | $16.04 | $13.38 | 79,752 |
| 2021-02-17 | $16.13 | $16.19 | $16.00 | $16.15 | $13.48 | 67,067 |
| 2021-02-16 | $16.28 | $16.31 | $16.12 | $16.24 | $13.44 | 141,579 |
| 2021-02-12 | $15.87 | $16.17 | $15.87 | $16.09 | $13.32 | 109,448 |
| 2021-02-11 | $16.12 | $16.23 | $15.90 | $15.96 | $13.21 | 98,001 |
| 2021-02-10 | $16.03 | $16.20 | $15.78 | $15.97 | $13.22 | 145,125 |
| 2021-02-09 | $15.63 | $15.98 | $15.61 | $15.85 | $13.12 | 120,865 |
| 2021-02-08 | $15.41 | $15.76 | $15.35 | $15.59 | $12.90 | 125,911 |
| 2021-02-05 | $15.29 | $15.50 | $15.26 | $15.28 | $12.65 | 103,115 |
| 2021-02-04 | $15.18 | $15.37 | $15.13 | $15.21 | $12.59 | 95,435 |
| 2021-02-03 | $15.02 | $15.12 | $14.98 | $15.07 | $12.47 | 75,973 |
| 2021-02-02 | $14.95 | $15.15 | $14.85 | $14.95 | $12.37 | 100,566 |
| 2021-02-01 | $14.62 | $15.03 | $14.35 | $14.85 | $12.29 | 111,393 |
| 2021-01-29 | $14.93 | $15.00 | $14.37 | $14.58 | $12.07 | 99,879 |
| 2021-01-28 | $14.81 | $15.08 | $14.78 | $14.89 | $12.32 | 63,754 |
| 2021-01-27 | $15.14 | $15.19 | $14.73 | $14.90 | $12.33 | 122,553 |
| 2021-01-26 | $15.44 | $15.61 | $15.24 | $15.34 | $12.70 | 120,199 |
| 2021-01-25 | $15.09 | $15.25 | $14.75 | $15.24 | $12.61 | 69,285 |
| 2021-01-22 | $14.92 | $15.11 | $14.89 | $15.00 | $12.41 | 91,159 |
| 2021-01-21 | $15.03 | $15.03 | $14.74 | $14.93 | $12.36 | 53,504 |
| 2021-01-20 | $14.77 | $15.05 | $14.73 | $15.01 | $12.42 | 102,871 |
| 2021-01-19 | $14.91 | $14.91 | $14.71 | $14.78 | $12.23 | 50,630 |
| 2021-01-15 | $14.97 | $14.98 | $14.73 | $14.91 | $12.23 | 90,559 |
| 2021-01-14 | $14.82 | $15.00 | $14.73 | $15.00 | $12.30 | 87,933 |
| 2021-01-13 | $14.58 | $14.93 | $14.55 | $14.78 | $12.12 | 115,922 |
| 2021-01-12 | $14.67 | $14.75 | $14.51 | $14.59 | $11.96 | 80,655 |
| 2021-01-11 | $14.40 | $14.68 | $14.23 | $14.60 | $11.97 | 90,890 |
| 2021-01-08 | $14.41 | $14.69 | $14.25 | $14.47 | $11.87 | 112,267 |
| 2021-01-07 | $14.04 | $14.22 | $14.01 | $14.20 | $11.65 | 66,706 |
| 2021-01-06 | $13.61 | $14.14 | $13.52 | $13.99 | $11.47 | 92,734 |
| 2021-01-05 | $13.54 | $13.76 | $13.52 | $13.71 | $11.24 | 52,910 |
| 2021-01-04 | $13.72 | $13.85 | $13.44 | $13.59 | $11.15 | 76,798 |
| 2020-12-31 | $13.68 | $13.77 | $13.66 | $13.72 | $11.25 | 62,027 |
| 2020-12-30 | $13.54 | $13.67 | $13.54 | $13.62 | $11.17 | 50,313 |
| 2020-12-29 | $13.92 | $13.94 | $13.58 | $13.58 | $11.14 | 64,465 |
| 2020-12-28 | $13.91 | $13.96 | $13.76 | $13.82 | $11.33 | 62,798 |
| 2020-12-24 | $13.74 | $13.90 | $13.74 | $13.87 | $11.38 | 59,850 |
| 2020-12-23 | $13.99 | $13.99 | $13.83 | $13.84 | $11.35 | 41,874 |
| 2020-12-22 | $13.83 | $13.88 | $13.71 | $13.88 | $11.38 | 51,249 |
| 2020-12-21 | $13.55 | $13.71 | $13.49 | $13.71 | $11.24 | 59,868 |
| 2020-12-18 | $13.70 | $13.74 | $13.61 | $13.69 | $11.23 | 18,407 |
| 2020-12-17 | $13.72 | $13.84 | $13.72 | $13.79 | $11.22 | 61,231 |
| 2020-12-16 | $13.67 | $13.74 | $13.63 | $13.71 | $11.15 | 53,783 |
| 2020-12-15 | $13.70 | $13.72 | $13.54 | $13.72 | $11.16 | 48,877 |
| 2020-12-14 | $13.57 | $13.84 | $13.54 | $13.59 | $11.06 | 65,207 |
| 2020-12-11 | $13.64 | $13.69 | $13.42 | $13.52 | $11.00 | 61,915 |
| 2020-12-10 | $13.66 | $13.81 | $13.59 | $13.64 | $11.10 | 81,653 |
| 2020-12-09 | $13.68 | $13.81 | $13.64 | $13.66 | $11.11 | 94,505 |
| 2020-12-08 | $13.52 | $13.74 | $13.50 | $13.54 | $11.02 | 68,972 |
| 2020-12-07 | $13.26 | $13.54 | $13.26 | $13.49 | $10.98 | 112,903 |
| 2020-12-04 | $13.14 | $13.39 | $13.14 | $13.32 | $10.84 | 68,114 |
| 2020-12-03 | $12.99 | $13.20 | $12.96 | $13.14 | $10.69 | 105,414 |
| 2020-12-02 | $12.84 | $12.99 | $12.79 | $12.98 | $10.56 | 96,479 |
| 2020-12-01 | $12.71 | $12.99 | $12.71 | $12.97 | $10.55 | 110,125 |
| 2020-11-30 | $12.55 | $12.74 | $12.54 | $12.66 | $10.30 | 83,274 |
| 2020-11-27 | $12.61 | $12.63 | $12.55 | $12.62 | $10.27 | 29,038 |
| 2020-11-25 | $12.50 | $12.60 | $12.49 | $12.56 | $10.22 | 43,743 |
| 2020-11-24 | $12.49 | $12.54 | $12.46 | $12.50 | $10.17 | 57,929 |
| 2020-11-23 | $12.36 | $12.43 | $12.27 | $12.37 | $10.06 | 98,543 |
| 2020-11-20 | $12.32 | $12.32 | $12.18 | $12.23 | $9.95 | 22,494 |
| 2020-11-19 | $12.15 | $12.27 | $12.10 | $12.27 | $9.98 | 22,704 |
| 2020-11-18 | $12.30 | $12.42 | $12.27 | $12.33 | $9.94 | 90,406 |
| 2020-11-17 | $12.19 | $12.30 | $12.09 | $12.30 | $9.92 | 47,172 |
| 2020-11-16 | $12.10 | $12.23 | $12.06 | $12.23 | $9.86 | 51,528 |
| 2020-11-13 | $11.92 | $12.07 | $11.81 | $12.05 | $9.72 | 39,567 |
| 2020-11-12 | $11.79 | $11.82 | $11.66 | $11.82 | $9.53 | 42,086 |
| 2020-11-11 | $11.73 | $11.82 | $11.69 | $11.74 | $9.47 | 48,353 |
| 2020-11-10 | $11.71 | $11.73 | $11.56 | $11.70 | $9.44 | 51,381 |
| 2020-11-09 | $11.80 | $12.07 | $11.79 | $11.80 | $9.51 | 65,693 |
| 2020-11-06 | $11.69 | $11.75 | $11.51 | $11.70 | $9.43 | 107,911 |
| 2020-11-05 | $11.47 | $11.70 | $11.37 | $11.66 | $9.40 | 184,122 |
| 2020-11-04 | $11.06 | $11.29 | $11.00 | $11.14 | $8.98 | 75,197 |
| 2020-11-03 | $10.85 | $11.12 | $10.85 | $10.91 | $8.79 | 57,949 |
| 2020-11-02 | $10.83 | $10.89 | $10.60 | $10.71 | $8.64 | 65,820 |
| 2020-10-30 | $10.90 | $10.96 | $10.74 | $10.78 | $8.69 | 39,023 |
| 2020-10-29 | $10.94 | $11.04 | $10.94 | $10.97 | $8.85 | 42,451 |
| 2020-10-28 | $11.13 | $11.13 | $10.89 | $10.96 | $8.84 | 92,233 |
| 2020-10-27 | $11.15 | $11.29 | $11.14 | $11.21 | $9.04 | 46,063 |
| 2020-10-26 | $11.33 | $11.40 | $11.12 | $11.19 | $9.02 | 51,381 |
| 2020-10-23 | $11.53 | $11.62 | $11.45 | $11.48 | $9.26 | 27,125 |
| 2020-10-22 | $11.57 | $11.61 | $11.46 | $11.55 | $9.31 | 48,695 |
| 2020-10-21 | $11.73 | $11.79 | $11.62 | $11.64 | $9.39 | 43,010 |
| 2020-10-20 | $11.79 | $11.84 | $11.71 | $11.78 | $9.49 | 46,163 |
| 2020-10-19 | $11.96 | $12.03 | $11.77 | $11.79 | $9.51 | 55,685 |
| 2020-10-16 | $12.20 | $12.20 | $12.06 | $12.08 | $9.65 | 47,459 |
| 2020-10-15 | $11.93 | $12.15 | $11.93 | $12.11 | $9.67 | 35,150 |
| 2020-10-14 | $12.07 | $12.20 | $11.98 | $12.17 | $9.72 | 73,556 |
| 2020-10-13 | $12.08 | $12.13 | $12.01 | $12.10 | $9.67 | 44,343 |
| 2020-10-12 | $12.15 | $12.15 | $12.01 | $12.03 | $9.61 | 47,707 |
| 2020-10-09 | $11.92 | $12.01 | $11.90 | $11.93 | $9.53 | 36,982 |
| 2020-10-08 | $11.78 | $11.87 | $11.72 | $11.87 | $9.48 | 37,632 |
| 2020-10-07 | $11.67 | $11.71 | $11.64 | $11.68 | $9.33 | 56,612 |
| 2020-10-06 | $11.55 | $11.69 | $11.50 | $11.51 | $9.19 | 51,258 |
| 2020-10-05 | $11.38 | $11.54 | $11.38 | $11.54 | $9.22 | 40,271 |
| 2020-10-02 | $11.25 | $11.40 | $11.16 | $11.38 | $9.09 | 54,824 |
| 2020-10-01 | $11.33 | $11.40 | $11.22 | $11.40 | $9.11 | 58,041 |
| 2020-09-30 | $11.19 | $11.33 | $11.16 | $11.21 | $8.96 | 64,183 |
| 2020-09-29 | $11.15 | $11.18 | $11.08 | $11.17 | $8.92 | 40,411 |
| 2020-09-28 | $11.05 | $11.16 | $10.89 | $11.12 | $8.88 | 68,451 |
| 2020-09-25 | $10.85 | $10.91 | $10.79 | $10.91 | $8.72 | 93,797 |
| 2020-09-24 | $10.81 | $10.97 | $10.63 | $10.91 | $8.72 | 67,752 |
| 2020-09-23 | $11.32 | $11.32 | $11.00 | $11.04 | $8.82 | 42,232 |
| 2020-09-22 | $11.02 | $11.21 | $11.02 | $11.21 | $8.96 | 36,533 |
| 2020-09-21 | $11.18 | $11.23 | $10.98 | $11.18 | $8.93 | 104,458 |
| 2020-09-18 | $11.57 | $11.57 | $11.38 | $11.42 | $9.12 | 57,735 |
| 2020-09-17 | $11.57 | $11.57 | $11.41 | $11.52 | $9.20 | 41,288 |
| 2020-09-16 | $11.61 | $11.90 | $11.61 | $11.74 | $9.29 | 84,683 |
| 2020-09-15 | $11.72 | $11.78 | $11.62 | $11.69 | $9.25 | 43,552 |
| 2020-09-14 | $11.30 | $11.59 | $11.30 | $11.55 | $9.14 | 126,993 |
| 2020-09-11 | $11.38 | $11.38 | $11.24 | $11.30 | $8.94 | 45,699 |
| 2020-09-10 | $11.47 | $11.49 | $11.26 | $11.26 | $8.91 | 28,789 |
| 2020-09-09 | $11.43 | $11.44 | $11.22 | $11.43 | $9.04 | 40,834 |
| 2020-09-08 | $11.30 | $11.45 | $11.15 | $11.18 | $8.85 | 97,499 |
| 2020-09-04 | $11.72 | $11.77 | $11.31 | $11.60 | $9.18 | 32,263 |
| 2020-09-03 | $12.14 | $12.14 | $11.64 | $11.72 | $9.27 | 52,883 |
| 2020-09-02 | $12.14 | $12.15 | $11.86 | $12.12 | $9.59 | 27,384 |
| 2020-09-01 | $11.89 | $12.10 | $11.87 | $12.08 | $9.56 | 37,946 |
| 2020-08-31 | $11.82 | $11.96 | $11.82 | $11.93 | $9.44 | 35,891 |
| 2020-08-28 | $11.80 | $11.87 | $11.76 | $11.87 | $9.40 | 19,071 |
| 2020-08-27 | $11.84 | $11.98 | $11.80 | $11.82 | $9.35 | 55,096 |
| 2020-08-26 | $11.75 | $11.80 | $11.67 | $11.80 | $9.34 | 63,123 |
| 2020-08-25 | $11.77 | $11.77 | $11.69 | $11.69 | $9.25 | 22,004 |
| 2020-08-24 | $11.83 | $11.83 | $11.68 | $11.73 | $9.28 | 40,732 |
| 2020-08-21 | $11.68 | $11.71 | $11.61 | $11.69 | $9.25 | 64,111 |
| 2020-08-20 | $11.66 | $11.75 | $11.65 | $11.73 | $9.28 | 31,163 |
| 2020-08-19 | $11.77 | $11.87 | $11.76 | $11.83 | $9.27 | 66,646 |
| 2020-08-18 | $11.71 | $11.86 | $11.71 | $11.82 | $9.27 | 39,656 |
| 2020-08-17 | $11.77 | $11.79 | $11.70 | $11.76 | $9.22 | 38,866 |
| 2020-08-14 | $11.80 | $11.80 | $11.65 | $11.71 | $9.18 | 58,518 |
| 2020-08-13 | $11.71 | $11.81 | $11.60 | $11.74 | $9.20 | 24,979 |
| 2020-08-12 | $11.80 | $11.86 | $11.73 | $11.81 | $9.26 | 39,103 |
| 2020-08-11 | $11.83 | $11.90 | $11.61 | $11.80 | $9.25 | 43,077 |
| 2020-08-10 | $11.78 | $11.85 | $11.75 | $11.85 | $9.29 | 31,910 |
| 2020-08-07 | $11.93 | $11.93 | $11.73 | $11.81 | $9.26 | 80,354 |
| 2020-08-06 | $11.85 | $11.96 | $11.83 | $11.89 | $9.32 | 20,727 |
| 2020-08-05 | $11.89 | $11.89 | $11.79 | $11.85 | $9.29 | 46,787 |
| 2020-08-04 | $11.60 | $11.90 | $11.59 | $11.76 | $9.22 | 84,480 |
| 2020-08-03 | $11.51 | $11.66 | $11.40 | $11.63 | $9.12 | 94,348 |
| 2020-07-31 | $11.55 | $11.62 | $11.43 | $11.47 | $8.99 | 71,674 |
| 2020-07-30 | $11.35 | $11.47 | $11.27 | $11.39 | $8.93 | 20,047 |
| 2020-07-29 | $11.23 | $11.44 | $11.18 | $11.44 | $8.97 | 44,257 |
| 2020-07-28 | $11.24 | $11.24 | $11.11 | $11.16 | $8.75 | 62,412 |
| 2020-07-27 | $11.39 | $11.39 | $11.05 | $11.26 | $8.83 | 62,423 |
| 2020-07-24 | $11.44 | $11.54 | $11.29 | $11.37 | $8.91 | 35,095 |
| 2020-07-23 | $11.62 | $11.62 | $11.42 | $11.45 | $8.98 | 20,889 |
| 2020-07-22 | $11.59 | $11.59 | $11.51 | $11.57 | $9.07 | 22,741 |
| 2020-07-21 | $11.45 | $11.56 | $11.43 | $11.56 | $9.06 | 67,278 |
| 2020-07-20 | $11.42 | $11.42 | $11.29 | $11.39 | $8.93 | 29,999 |
| 2020-07-17 | $11.42 | $11.43 | $11.31 | $11.41 | $8.86 | 38,970 |
| 2020-07-16 | $11.45 | $11.45 | $11.35 | $11.45 | $8.89 | 31,006 |
| 2020-07-15 | $11.41 | $11.49 | $11.36 | $11.40 | $8.85 | 30,905 |
| 2020-07-14 | $11.19 | $11.37 | $11.17 | $11.37 | $8.83 | 28,400 |
| 2020-07-13 | $11.47 | $11.56 | $11.23 | $11.26 | $8.74 | 60,580 |
| 2020-07-10 | $11.34 | $11.50 | $11.31 | $11.50 | $8.93 | 41,926 |
| 2020-07-09 | $11.43 | $11.43 | $11.19 | $11.31 | $8.78 | 39,410 |
| 2020-07-08 | $11.14 | $11.28 | $11.14 | $11.25 | $8.73 | 46,545 |
| 2020-07-07 | $11.01 | $11.10 | $10.93 | $11.03 | $8.56 | 30,065 |
| 2020-07-06 | $10.86 | $11.02 | $10.86 | $10.96 | $8.51 | 46,770 |
| 2020-07-02 | $10.84 | $10.90 | $10.80 | $10.85 | $8.42 | 55,616 |
| 2020-07-01 | $10.74 | $10.79 | $10.62 | $10.79 | $8.38 | 98,618 |
| 2020-06-30 | $10.48 | $10.65 | $10.48 | $10.65 | $8.27 | 33,569 |
| 2020-06-29 | $10.37 | $10.53 | $10.31 | $10.52 | $8.17 | 52,402 |
| 2020-06-26 | $10.47 | $10.55 | $10.45 | $10.48 | $8.14 | 47,510 |
| 2020-06-25 | $10.48 | $10.60 | $10.38 | $10.58 | $8.21 | 33,469 |
| 2020-06-24 | $10.72 | $10.87 | $10.51 | $10.56 | $8.20 | 29,393 |
| 2020-06-23 | $10.69 | $10.84 | $10.69 | $10.82 | $8.40 | 33,851 |
| 2020-06-22 | $10.58 | $10.68 | $10.52 | $10.68 | $8.29 | 40,762 |
| 2020-06-19 | $10.72 | $10.72 | $10.58 | $10.59 | $8.22 | 68,514 |
| 2020-06-18 | $10.59 | $10.73 | $10.56 | $10.57 | $8.21 | 43,696 |
| 2020-06-17 | $10.81 | $10.99 | $10.72 | $10.74 | $8.25 | 39,467 |
| 2020-06-16 | $10.74 | $10.85 | $10.61 | $10.70 | $8.22 | 27,838 |
| 2020-06-15 | $10.25 | $10.53 | $10.13 | $10.48 | $8.05 | 40,141 |
| 2020-06-12 | $10.25 | $10.44 | $10.16 | $10.35 | $7.95 | 155,496 |
| 2020-06-11 | $10.52 | $10.61 | $10.18 | $10.18 | $7.82 | 61,196 |
| 2020-06-10 | $11.09 | $11.09 | $10.83 | $10.83 | $8.32 | 40,614 |
| 2020-06-09 | $10.82 | $10.97 | $10.79 | $10.93 | $8.40 | 43,820 |
| 2020-06-08 | $10.83 | $10.87 | $10.72 | $10.87 | $8.35 | 42,732 |
| 2020-06-05 | $10.53 | $10.67 | $10.53 | $10.66 | $8.19 | 83,000 |
| 2020-06-04 | $10.36 | $10.44 | $10.35 | $10.43 | $8.01 | 36,205 |
| 2020-06-03 | $10.33 | $10.46 | $10.29 | $10.45 | $8.03 | 52,694 |
| 2020-06-02 | $10.23 | $10.26 | $10.17 | $10.25 | $7.88 | 110,001 |
| 2020-06-01 | $10.12 | $10.23 | $10.01 | $10.23 | $7.86 | 41,648 |
| 2020-05-29 | $10.05 | $10.16 | $10.00 | $10.16 | $7.81 | 35,408 |
| 2020-05-28 | $10.14 | $10.23 | $10.10 | $10.15 | $7.80 | 43,193 |
| 2020-05-27 | $10.26 | $10.27 | $9.97 | $10.13 | $7.78 | 77,036 |
| 2020-05-26 | $10.18 | $10.32 | $10.10 | $10.13 | $7.78 | 50,927 |
| 2020-05-22 | $10.18 | $10.18 | $9.97 | $10.05 | $7.72 | 37,701 |
| 2020-05-21 | $10.05 | $10.10 | $9.92 | $10.09 | $7.75 | 81,372 |
| 2020-05-20 | $9.88 | $10.07 | $9.88 | $10.02 | $7.70 | 237,568 |
| 2020-05-19 | $9.80 | $9.90 | $9.76 | $9.79 | $7.52 | 37,587 |
| 2020-05-18 | $9.68 | $9.84 | $9.66 | $9.84 | $7.56 | 65,473 |
| 2020-05-15 | $9.38 | $9.61 | $9.38 | $9.58 | $7.28 | 56,728 |
| 2020-05-14 | $9.47 | $9.64 | $9.37 | $9.51 | $7.23 | 133,088 |
| 2020-05-13 | $9.86 | $9.93 | $9.57 | $9.63 | $7.32 | 43,032 |
| 2020-05-12 | $9.99 | $10.06 | $9.89 | $9.91 | $7.53 | 62,140 |
| 2020-05-11 | $9.77 | $10.00 | $9.68 | $9.98 | $7.58 | 65,982 |
| 2020-05-08 | $9.73 | $9.76 | $9.57 | $9.76 | $7.42 | 57,519 |
| 2020-05-07 | $9.58 | $9.64 | $9.56 | $9.63 | $7.32 | 62,288 |
| 2020-05-06 | $9.47 | $9.59 | $9.44 | $9.48 | $7.20 | 48,490 |
| 2020-05-05 | $9.39 | $9.55 | $9.39 | $9.47 | $7.20 | 40,179 |
| 2020-05-04 | $9.45 | $9.45 | $9.29 | $9.39 | $7.13 | 45,742 |
| 2020-05-01 | $9.39 | $9.54 | $9.39 | $9.46 | $7.19 | 75,497 |
| 2020-04-30 | $9.75 | $9.83 | $9.61 | $9.69 | $7.36 | 44,990 |
| 2020-04-29 | $9.79 | $9.80 | $9.67 | $9.79 | $7.44 | 76,981 |
| 2020-04-28 | $9.89 | $9.89 | $9.57 | $9.65 | $7.33 | 89,668 |
| 2020-04-27 | $9.72 | $9.84 | $9.66 | $9.79 | $7.44 | 51,982 |
| 2020-04-24 | $9.71 | $9.76 | $9.60 | $9.74 | $7.40 | 42,298 |
| 2020-04-23 | $9.74 | $9.80 | $9.63 | $9.68 | $7.36 | 22,773 |
| 2020-04-22 | $9.61 | $9.69 | $9.58 | $9.63 | $7.32 | 18,991 |
| 2020-04-21 | $9.50 | $9.61 | $9.36 | $9.55 | $7.26 | 32,052 |
| 2020-04-20 | $9.63 | $9.86 | $9.55 | $9.73 | $7.39 | 50,960 |
| 2020-04-17 | $9.75 | $9.86 | $9.30 | $9.74 | $7.40 | 67,516 |
| 2020-04-16 | $9.59 | $9.72 | $9.57 | $9.67 | $7.27 | 48,077 |
| 2020-04-15 | $9.38 | $9.62 | $9.24 | $9.62 | $7.23 | 77,092 |
| 2020-04-14 | $9.63 | $9.72 | $9.41 | $9.45 | $7.10 | 62,662 |
| 2020-04-13 | $9.34 | $9.40 | $9.11 | $9.27 | $6.96 | 75,952 |
| 2020-04-09 | $9.40 | $9.60 | $9.33 | $9.43 | $7.08 | 53,734 |
| 2020-04-08 | $8.95 | $9.32 | $8.90 | $9.21 | $6.92 | 49,816 |
| 2020-04-07 | $8.95 | $9.11 | $8.92 | $8.95 | $6.72 | 28,263 |
| 2020-04-06 | $8.40 | $8.79 | $8.33 | $8.77 | $6.59 | 55,475 |
| 2020-04-03 | $8.46 | $8.60 | $8.08 | $8.25 | $6.20 | 46,900 |
| 2020-04-02 | $8.40 | $8.66 | $8.02 | $8.61 | $6.47 | 92,776 |
| 2020-04-01 | $9.20 | $9.20 | $8.41 | $8.50 | $6.39 | 120,628 |
| 2020-03-31 | $9.00 | $9.17 | $8.76 | $8.85 | $6.65 | 66,650 |
| 2020-03-30 | $8.89 | $9.03 | $8.73 | $9.00 | $6.76 | 79,681 |
| 2020-03-27 | $8.96 | $9.00 | $8.15 | $8.82 | $6.63 | 85,445 |
| 2020-03-26 | $9.00 | $9.28 | $8.82 | $9.06 | $6.81 | 43,765 |
| 2020-03-25 | $8.58 | $9.07 | $8.18 | $8.85 | $6.65 | 63,407 |
| 2020-03-24 | $8.01 | $8.40 | $7.74 | $8.40 | $6.31 | 195,926 |
| 2020-03-23 | $7.66 | $7.87 | $7.08 | $7.36 | $5.53 | 82,300 |
| 2020-03-20 | $7.45 | $8.05 | $7.45 | $7.54 | $5.66 | 294,468 |
| 2020-03-19 | $6.90 | $7.48 | $6.64 | $7.43 | $5.58 | 126,020 |
| 2020-03-18 | $7.88 | $8.49 | $5.87 | $7.19 | $5.32 | 255,500 |
| 2020-03-17 | $8.67 | $9.00 | $8.20 | $8.85 | $6.55 | 133,522 |
| 2020-03-16 | $8.74 | $9.21 | $6.98 | $8.67 | $6.42 | 70,060 |
| 2020-03-13 | $9.52 | $9.82 | $9.14 | $9.71 | $7.19 | 83,741 |
| 2020-03-12 | $10.00 | $10.12 | $9.01 | $9.22 | $6.83 | 88,236 |
| 2020-03-11 | $11.24 | $11.24 | $10.60 | $10.66 | $7.89 | 69,749 |
| 2020-03-10 | $11.24 | $11.50 | $11.11 | $11.33 | $8.39 | 81,587 |
| 2020-03-09 | $10.78 | $11.27 | $10.43 | $11.14 | $8.25 | 89,071 |
| 2020-03-06 | $11.64 | $11.92 | $11.61 | $11.92 | $8.82 | 23,933 |
| 2020-03-05 | $12.01 | $12.12 | $11.91 | $12.02 | $8.90 | 37,472 |
| 2020-03-04 | $12.03 | $12.23 | $12.03 | $12.21 | $9.04 | 65,067 |
| 2020-03-03 | $12.02 | $12.06 | $11.82 | $11.91 | $8.82 | 93,693 |
| 2020-03-02 | $11.86 | $12.00 | $11.29 | $11.95 | $8.85 | 100,095 |
| 2020-02-28 | $11.38 | $11.46 | $10.75 | $11.28 | $8.35 | 301,015 |
| 2020-02-27 | $12.10 | $12.13 | $11.69 | $11.81 | $8.74 | 91,656 |
| 2020-02-26 | $12.09 | $12.35 | $12.07 | $12.35 | $9.14 | 158,976 |
| 2020-02-25 | $12.55 | $12.60 | $11.97 | $12.06 | $8.93 | 73,376 |
| 2020-02-24 | $12.52 | $12.60 | $12.38 | $12.45 | $9.22 | 108,601 |
| 2020-02-21 | $12.89 | $12.95 | $12.79 | $12.89 | $9.54 | 34,936 |
| 2020-02-20 | $12.89 | $12.94 | $12.83 | $12.92 | $9.56 | 51,463 |
| 2020-02-19 | $12.85 | $12.99 | $12.84 | $12.88 | $9.54 | 116,648 |
| 2020-02-18 | $12.73 | $12.84 | $12.73 | $12.82 | $9.49 | 68,459 |
| 2020-02-14 | $12.83 | $12.85 | $12.72 | $12.85 | $9.51 | 71,410 |
| 2020-02-13 | $12.82 | $12.92 | $12.81 | $12.88 | $9.45 | 115,181 |
| 2020-02-12 | $12.81 | $12.92 | $12.81 | $12.92 | $9.48 | 44,762 |
| 2020-02-11 | $12.86 | $12.90 | $12.81 | $12.83 | $9.42 | 72,396 |
| 2020-02-10 | $12.73 | $12.82 | $12.72 | $12.82 | $9.41 | 70,862 |
| 2020-02-07 | $12.63 | $12.75 | $12.63 | $12.74 | $9.35 | 71,402 |
| 2020-02-06 | $12.78 | $12.78 | $12.72 | $12.78 | $9.38 | 57,845 |
| 2020-02-05 | $12.78 | $12.78 | $12.71 | $12.75 | $9.36 | 88,340 |
| 2020-02-04 | $12.64 | $12.79 | $12.62 | $12.73 | $9.34 | 78,461 |
| 2020-02-03 | $12.34 | $12.63 | $12.34 | $12.53 | $9.20 | 93,319 |
| 2020-01-31 | $12.50 | $12.50 | $12.31 | $12.36 | $9.07 | 76,915 |
| 2020-01-30 | $12.55 | $12.59 | $12.47 | $12.59 | $9.24 | 71,134 |
| 2020-01-29 | $12.60 | $12.62 | $12.55 | $12.58 | $9.23 | 39,952 |
| 2020-01-28 | $12.49 | $12.60 | $12.48 | $12.60 | $9.25 | 36,002 |
| 2020-01-27 | $12.55 | $12.55 | $12.38 | $12.46 | $9.15 | 74,983 |
| 2020-01-24 | $12.72 | $12.77 | $12.63 | $12.67 | $9.30 | 49,296 |
| 2020-01-23 | $12.74 | $12.74 | $12.66 | $12.72 | $9.34 | 32,663 |
| 2020-01-22 | $12.72 | $12.80 | $12.71 | $12.76 | $9.37 | 105,511 |
| 2020-01-21 | $12.59 | $12.70 | $12.59 | $12.68 | $9.31 | 51,783 |
| 2020-01-17 | $12.74 | $12.75 | $12.68 | $12.71 | $9.33 | 44,455 |
| 2020-01-16 | $12.68 | $12.80 | $12.66 | $12.80 | $9.31 | 50,428 |
| 2020-01-15 | $12.57 | $12.66 | $12.55 | $12.65 | $9.21 | 66,120 |
| 2020-01-14 | $12.51 | $12.58 | $12.39 | $12.57 | $9.15 | 152,614 |
| 2020-01-13 | $12.38 | $12.45 | $12.33 | $12.44 | $9.05 | 50,012 |
| 2020-01-10 | $12.34 | $12.43 | $12.34 | $12.38 | $9.01 | 66,216 |
| 2020-01-09 | $12.26 | $12.37 | $12.26 | $12.34 | $8.98 | 60,455 |
| 2020-01-08 | $12.15 | $12.30 | $12.15 | $12.28 | $8.94 | 75,493 |
| 2020-01-07 | $12.19 | $12.21 | $12.13 | $12.21 | $8.88 | 71,826 |
| 2020-01-06 | $12.08 | $12.21 | $12.07 | $12.20 | $8.88 | 87,057 |
| 2020-01-03 | $12.16 | $12.25 | $12.07 | $12.23 | $8.90 | 88,386 |
| 2020-01-02 | $12.08 | $12.28 | $12.04 | $12.22 | $8.89 | 125,414 |
| 2019-12-31 | $12.06 | $12.13 | $12.05 | $12.07 | $8.78 | 44,884 |
| 2019-12-30 | $12.20 | $12.20 | $12.05 | $12.12 | $8.82 | 39,602 |
| 2019-12-27 | $12.16 | $12.25 | $12.14 | $12.21 | $8.88 | 40,138 |
| 2019-12-26 | $12.19 | $12.20 | $12.12 | $12.14 | $8.83 | 55,161 |
| 2019-12-24 | $12.22 | $12.22 | $12.08 | $12.14 | $8.83 | 44,712 |
| 2019-12-23 | $12.24 | $12.24 | $12.13 | $12.15 | $8.84 | 37,746 |
| 2019-12-20 | $12.12 | $12.19 | $12.12 | $12.19 | $8.87 | 26,590 |
| 2019-12-19 | $12.18 | $12.18 | $12.07 | $12.17 | $8.78 | 51,226 |
| 2019-12-18 | $12.20 | $12.22 | $12.12 | $12.16 | $8.77 | 52,784 |
| 2019-12-17 | $12.10 | $12.16 | $12.07 | $12.16 | $8.77 | 27,959 |
| 2019-12-16 | $12.15 | $12.23 | $12.12 | $12.18 | $8.78 | 40,500 |
| 2019-12-13 | $12.02 | $12.14 | $12.02 | $12.11 | $8.73 | 56,981 |
| 2019-12-12 | $12.05 | $12.09 | $12.00 | $12.06 | $8.70 | 35,379 |
| 2019-12-11 | $11.95 | $12.05 | $11.94 | $12.04 | $8.68 | 72,650 |
| 2019-12-10 | $11.94 | $11.96 | $11.86 | $11.90 | $8.58 | 89,289 |
| 2019-12-09 | $11.97 | $11.99 | $11.91 | $11.94 | $8.61 | 32,619 |
| 2019-12-06 | $11.90 | $11.98 | $11.88 | $11.98 | $8.64 | 35,611 |
| 2019-12-05 | $11.93 | $11.93 | $11.79 | $11.91 | $8.59 | 58,833 |
| 2019-12-04 | $11.87 | $11.95 | $11.83 | $11.93 | $8.60 | 45,066 |
| 2019-12-03 | $11.78 | $11.82 | $11.75 | $11.81 | $8.52 | 61,871 |
| 2019-12-02 | $11.97 | $12.00 | $11.87 | $11.88 | $8.57 | 55,952 |
| 2019-11-29 | $11.97 | $11.99 | $11.92 | $11.99 | $8.65 | 25,945 |
| 2019-11-27 | $11.97 | $12.00 | $11.89 | $12.00 | $8.65 | 55,267 |
| 2019-11-26 | $11.92 | $11.95 | $11.87 | $11.95 | $8.62 | 42,584 |
| 2019-11-25 | $11.90 | $11.94 | $11.84 | $11.89 | $8.58 | 62,674 |
| 2019-11-22 | $11.80 | $11.90 | $11.78 | $11.88 | $8.57 | 52,508 |
| 2019-11-21 | $11.91 | $11.98 | $11.83 | $11.91 | $8.59 | 71,295 |
| 2019-11-20 | $11.95 | $12.00 | $11.85 | $11.95 | $8.62 | 45,614 |
| 2019-11-19 | $11.94 | $11.96 | $11.86 | $11.96 | $8.63 | 32,490 |
| 2019-11-18 | $11.95 | $12.05 | $11.92 | $12.05 | $8.62 | 48,619 |
| 2019-11-15 | $11.92 | $12.00 | $11.91 | $11.98 | $8.57 | 45,660 |
| 2019-11-14 | $11.83 | $11.95 | $11.68 | $11.94 | $8.54 | 49,269 |
| 2019-11-13 | $11.90 | $11.94 | $11.85 | $11.94 | $8.54 | 24,077 |
| 2019-11-12 | $11.87 | $11.94 | $11.86 | $11.86 | $8.48 | 62,208 |
| 2019-11-11 | $11.95 | $12.00 | $11.90 | $11.90 | $8.51 | 37,810 |
| 2019-11-08 | $11.96 | $12.05 | $11.77 | $12.00 | $8.58 | 54,962 |
| 2019-11-07 | $12.05 | $12.10 | $11.98 | $12.05 | $8.62 | 105,350 |
| 2019-11-06 | $12.00 | $12.00 | $11.91 | $11.97 | $8.56 | 46,046 |
| 2019-11-05 | $11.92 | $11.96 | $11.87 | $11.96 | $8.55 | 83,806 |
| 2019-11-04 | $11.92 | $11.97 | $11.82 | $11.94 | $8.54 | 71,392 |
| 2019-11-01 | $11.78 | $11.89 | $11.75 | $11.87 | $8.49 | 42,173 |
| 2019-10-31 | $11.67 | $11.79 | $11.61 | $11.77 | $8.42 | 66,271 |
| 2019-10-30 | $11.72 | $11.76 | $11.65 | $11.76 | $8.41 | 31,210 |
| 2019-10-29 | $11.66 | $11.73 | $11.63 | $11.68 | $8.35 | 34,935 |
| 2019-10-28 | $11.58 | $11.92 | $11.54 | $11.63 | $8.31 | 61,676 |
| 2019-10-25 | $11.50 | $11.58 | $11.48 | $11.58 | $8.28 | 39,837 |
| 2019-10-24 | $11.50 | $11.52 | $11.43 | $11.43 | $8.17 | 25,287 |
| 2019-10-23 | $11.47 | $11.51 | $11.42 | $11.48 | $8.21 | 42,936 |
| 2019-10-22 | $11.51 | $11.52 | $11.42 | $11.44 | $8.18 | 18,643 |
| 2019-10-21 | $11.38 | $11.52 | $11.38 | $11.46 | $8.19 | 31,010 |
| 2019-10-18 | $11.38 | $11.46 | $11.26 | $11.45 | $8.19 | 33,030 |
| 2019-10-17 | $11.68 | $11.68 | $11.52 | $11.57 | $8.20 | 51,282 |
| 2019-10-16 | $11.49 | $11.52 | $11.42 | $11.52 | $8.16 | 63,157 |
| 2019-10-15 | $11.43 | $11.56 | $11.43 | $11.47 | $8.12 | 38,565 |
| 2019-10-14 | $11.39 | $11.42 | $11.35 | $11.40 | $8.07 | 43,054 |
| 2019-10-11 | $11.44 | $11.49 | $11.38 | $11.39 | $8.07 | 55,030 |
| 2019-10-10 | $11.40 | $11.40 | $11.29 | $11.33 | $8.03 | 41,831 |
| 2019-10-09 | $11.42 | $11.43 | $11.31 | $11.37 | $8.05 | 53,297 |
| 2019-10-08 | $11.29 | $11.30 | $11.17 | $11.26 | $7.98 | 47,773 |
| 2019-10-07 | $11.30 | $11.36 | $11.28 | $11.32 | $8.02 | 36,532 |
| 2019-10-04 | $11.31 | $11.37 | $11.25 | $11.34 | $8.03 | 87,395 |
| 2019-10-03 | $11.27 | $11.28 | $11.05 | $11.26 | $7.98 | 60,504 |
| 2019-10-02 | $11.31 | $11.34 | $11.10 | $11.22 | $7.95 | 79,221 |
| 2019-10-01 | $11.46 | $11.56 | $11.27 | $11.34 | $8.03 | 95,973 |
| 2019-09-30 | $11.53 | $11.65 | $11.48 | $11.50 | $8.15 | 100,880 |
| 2019-09-27 | $11.66 | $11.70 | $11.49 | $11.57 | $8.20 | 54,001 |
| 2019-09-26 | $11.59 | $11.68 | $11.57 | $11.64 | $8.24 | 61,124 |
| 2019-09-25 | $11.61 | $11.75 | $11.60 | $11.64 | $8.24 | 47,128 |
| 2019-09-24 | $11.64 | $11.75 | $11.63 | $11.66 | $8.26 | 90,493 |
| 2019-09-23 | $11.72 | $11.79 | $11.69 | $11.70 | $8.29 | 85,035 |
| 2019-09-20 | $11.83 | $11.87 | $11.65 | $11.73 | $8.31 | 71,081 |
| 2019-09-19 | $11.85 | $11.93 | $11.75 | $11.78 | $8.34 | 50,493 |
| 2019-09-18 | $11.93 | $11.95 | $11.82 | $11.93 | $8.37 | 63,211 |
| 2019-09-17 | $11.91 | $11.97 | $11.84 | $11.87 | $8.33 | 89,508 |
| 2019-09-16 | $11.90 | $11.93 | $11.84 | $11.88 | $8.34 | 80,551 |
| 2019-09-13 | $11.92 | $11.95 | $11.88 | $11.91 | $8.36 | 77,572 |
| 2019-09-12 | $11.86 | $11.91 | $11.85 | $11.85 | $8.32 | 46,277 |
| 2019-09-11 | $11.95 | $11.96 | $11.85 | $11.87 | $8.33 | 72,976 |
| 2019-09-10 | $12.03 | $12.03 | $11.80 | $11.84 | $8.31 | 59,082 |
| 2019-09-09 | $11.97 | $12.07 | $11.90 | $11.94 | $8.38 | 44,221 |
| 2019-09-06 | $11.88 | $12.07 | $11.88 | $11.99 | $8.41 | 141,283 |
| 2019-09-05 | $11.79 | $12.01 | $11.79 | $11.90 | $8.35 | 101,373 |
| 2019-09-04 | $11.65 | $11.78 | $11.65 | $11.76 | $8.25 | 33,391 |
| 2019-09-03 | $11.55 | $11.68 | $11.47 | $11.65 | $8.18 | 361,013 |
| 2019-08-30 | $11.70 | $11.70 | $11.49 | $11.61 | $8.15 | 238,445 |
| 2019-08-29 | $11.75 | $11.90 | $11.71 | $11.80 | $8.28 | 127,009 |
| 2019-08-28 | $11.58 | $11.78 | $11.55 | $11.75 | $8.25 | 54,766 |
| 2019-08-27 | $11.60 | $11.66 | $11.52 | $11.58 | $8.13 | 143,342 |
| 2019-08-26 | $11.72 | $11.74 | $11.57 | $11.66 | $8.18 | 62,011 |
| 2019-08-23 | $11.77 | $11.77 | $11.54 | $11.55 | $8.10 | 57,101 |
| 2019-08-22 | $11.78 | $11.90 | $11.68 | $11.78 | $8.27 | 89,843 |
| 2019-08-21 | $11.83 | $11.86 | $11.73 | $11.77 | $8.26 | 59,424 |
| 2019-08-20 | $11.71 | $11.81 | $11.69 | $11.69 | $8.20 | 69,584 |
| 2019-08-19 | $11.96 | $12.06 | $11.93 | $11.97 | $8.32 | 58,830 |
| 2019-08-16 | $11.86 | $11.96 | $11.72 | $11.94 | $8.30 | 25,203 |
| 2019-08-15 | $11.86 | $12.04 | $11.63 | $11.80 | $8.20 | 163,859 |
| 2019-08-14 | $11.88 | $12.16 | $11.78 | $11.82 | $8.21 | 40,228 |
| 2019-08-13 | $11.96 | $12.14 | $11.87 | $12.04 | $8.37 | 61,284 |
| 2019-08-12 | $11.91 | $12.16 | $11.89 | $11.95 | $8.30 | 105,656 |
| 2019-08-09 | $12.10 | $12.10 | $11.85 | $11.90 | $8.27 | 43,004 |
| 2019-08-08 | $11.88 | $12.09 | $11.81 | $12.09 | $8.40 | 75,352 |
| 2019-08-07 | $11.90 | $11.93 | $11.63 | $11.93 | $8.29 | 88,702 |
| 2019-08-06 | $12.01 | $12.10 | $11.85 | $12.06 | $8.38 | 141,372 |
| 2019-08-05 | $11.74 | $12.00 | $11.57 | $11.76 | $8.17 | 118,678 |
| 2019-08-02 | $12.20 | $12.27 | $11.76 | $12.05 | $8.37 | 78,288 |
| 2019-08-01 | $12.35 | $12.40 | $12.17 | $12.21 | $8.48 | 69,611 |
| 2019-07-31 | $12.41 | $12.47 | $12.30 | $12.37 | $8.60 | 80,530 |
| 2019-07-30 | $12.50 | $12.55 | $12.27 | $12.41 | $8.62 | 72,297 |
| 2019-07-29 | $12.60 | $12.62 | $12.50 | $12.52 | $8.70 | 77,736 |
| 2019-07-26 | $12.50 | $12.61 | $12.50 | $12.60 | $8.76 | 58,271 |
| 2019-07-25 | $12.75 | $12.75 | $12.50 | $12.51 | $8.69 | 46,134 |
| 2019-07-24 | $12.64 | $12.69 | $12.59 | $12.69 | $8.82 | 24,104 |
| 2019-07-23 | $12.60 | $12.72 | $12.55 | $12.66 | $8.80 | 62,163 |
| 2019-07-22 | $12.65 | $12.69 | $12.63 | $12.67 | $8.80 | 19,162 |
| 2019-07-19 | $12.72 | $12.72 | $12.56 | $12.60 | $8.76 | 21,219 |
| 2019-07-18 | $12.79 | $12.79 | $12.60 | $12.73 | $8.77 | 57,005 |
| 2019-07-17 | $12.72 | $12.77 | $12.54 | $12.76 | $8.79 | 98,169 |
| 2019-07-16 | $12.70 | $12.89 | $12.66 | $12.83 | $8.84 | 48,733 |
| 2019-07-15 | $12.61 | $12.77 | $12.61 | $12.76 | $8.79 | 49,460 |
| 2019-07-12 | $12.74 | $12.74 | $12.58 | $12.65 | $8.71 | 53,981 |
| 2019-07-11 | $12.67 | $12.76 | $12.61 | $12.76 | $8.79 | 61,189 |
| 2019-07-10 | $12.84 | $12.84 | $12.52 | $12.65 | $8.71 | 75,189 |
| 2019-07-09 | $12.88 | $12.91 | $12.68 | $12.71 | $8.75 | 90,244 |
| 2019-07-08 | $12.87 | $12.98 | $12.72 | $12.88 | $8.87 | 44,200 |
| 2019-07-05 | $13.05 | $13.08 | $12.85 | $12.90 | $8.88 | 40,187 |
| 2019-07-03 | $12.91 | $13.05 | $12.89 | $13.05 | $8.99 | 24,517 |
| 2019-07-02 | $13.07 | $13.07 | $12.83 | $12.98 | $8.94 | 44,253 |
| 2019-07-01 | $12.94 | $12.98 | $12.82 | $12.96 | $8.93 | 48,719 |
| 2019-06-28 | $12.78 | $12.79 | $12.65 | $12.79 | $8.81 | 18,554 |
| 2019-06-27 | $12.80 | $12.80 | $12.60 | $12.65 | $8.71 | 22,211 |
| 2019-06-26 | $12.75 | $12.75 | $12.61 | $12.67 | $8.73 | 18,159 |
| 2019-06-25 | $12.65 | $12.73 | $12.61 | $12.65 | $8.71 | 35,270 |
| 2019-06-24 | $12.92 | $12.93 | $12.65 | $12.65 | $8.71 | 33,781 |
| 2019-06-21 | $12.88 | $12.92 | $12.73 | $12.87 | $8.86 | 22,559 |
| 2019-06-20 | $12.94 | $13.05 | $12.85 | $12.85 | $8.85 | 36,740 |
| 2019-06-19 | $12.78 | $12.87 | $12.70 | $12.85 | $8.85 | 28,806 |
| 2019-06-18 | $12.76 | $12.87 | $12.65 | $12.80 | $8.82 | 54,544 |
| 2019-06-17 | $12.58 | $12.65 | $12.55 | $12.61 | $8.68 | 28,521 |
| 2019-06-14 | $12.77 | $12.77 | $12.59 | $12.65 | $8.71 | 21,649 |
| 2019-06-13 | $12.84 | $12.84 | $12.65 | $12.79 | $8.73 | 31,804 |
| 2019-06-12 | $12.80 | $12.89 | $12.64 | $12.66 | $8.64 | 26,716 |
| 2019-06-11 | $12.79 | $12.88 | $12.71 | $12.75 | $8.70 | 36,293 |
| 2019-06-10 | $12.79 | $12.82 | $12.76 | $12.81 | $8.74 | 29,605 |
| 2019-06-07 | $12.55 | $12.71 | $12.55 | $12.67 | $8.65 | 31,889 |
| 2019-06-06 | $12.57 | $12.68 | $12.41 | $12.58 | $8.59 | 82,640 |
| 2019-06-05 | $12.65 | $12.75 | $12.49 | $12.75 | $8.70 | 80,097 |
| 2019-06-04 | $12.62 | $12.66 | $12.47 | $12.51 | $8.54 | 82,689 |
| 2019-06-03 | $12.40 | $12.95 | $12.38 | $12.95 | $8.84 | 86,808 |
| 2019-05-31 | $12.47 | $12.51 | $12.40 | $12.46 | $8.51 | 28,646 |
| 2019-05-30 | $12.56 | $12.70 | $12.56 | $12.57 | $8.58 | 29,992 |
| 2019-05-29 | $12.63 | $12.85 | $12.39 | $12.59 | $8.59 | 49,294 |
| 2019-05-28 | $12.89 | $13.10 | $12.73 | $12.76 | $8.71 | 49,440 |
| 2019-05-24 | $13.05 | $13.11 | $12.92 | $12.93 | $8.83 | 20,234 |
| 2019-05-23 | $12.95 | $13.02 | $12.85 | $12.92 | $8.82 | 24,489 |
| 2019-05-22 | $13.03 | $13.18 | $13.00 | $13.03 | $8.89 | 27,490 |
| 2019-05-21 | $13.01 | $13.25 | $13.01 | $13.13 | $8.96 | 48,395 |
| 2019-05-20 | $13.09 | $13.24 | $12.98 | $13.07 | $8.92 | 13,453 |
| 2019-05-17 | $13.25 | $13.45 | $13.16 | $13.22 | $8.95 | 31,949 |
| 2019-05-16 | $13.21 | $13.43 | $13.19 | $13.25 | $8.97 | 32,078 |
| 2019-05-15 | $13.30 | $13.30 | $13.15 | $13.24 | $8.96 | 36,529 |
| 2019-05-14 | $13.18 | $13.30 | $13.17 | $13.30 | $9.00 | 21,216 |
| 2019-05-13 | $13.52 | $13.52 | $13.08 | $13.19 | $8.93 | 38,758 |
| 2019-05-10 | $13.38 | $13.51 | $13.25 | $13.51 | $9.14 | 20,869 |
| 2019-05-09 | $13.06 | $13.43 | $13.02 | $13.29 | $8.99 | 31,431 |
| 2019-05-08 | $13.43 | $13.48 | $13.35 | $13.43 | $9.09 | 19,488 |
| 2019-05-07 | $13.60 | $13.60 | $13.26 | $13.30 | $9.00 | 31,749 |
| 2019-05-06 | $13.47 | $13.70 | $13.36 | $13.70 | $9.27 | 22,952 |
| 2019-05-03 | $13.49 | $13.52 | $13.18 | $13.52 | $9.15 | 24,215 |
| 2019-05-02 | $13.15 | $13.49 | $13.15 | $13.35 | $9.03 | 33,938 |
| 2019-05-01 | $13.35 | $13.55 | $13.31 | $13.42 | $9.08 | 31,311 |
| 2019-04-30 | $13.38 | $13.38 | $13.16 | $13.26 | $8.97 | 20,309 |
| 2019-04-29 | $13.29 | $13.35 | $13.15 | $13.30 | $9.00 | 26,089 |
| 2019-04-26 | $13.12 | $13.31 | $13.00 | $13.16 | $8.91 | 18,447 |
| 2019-04-25 | $13.09 | $13.18 | $12.87 | $13.14 | $8.89 | 62,471 |
| 2019-04-24 | $13.11 | $13.19 | $13.06 | $13.17 | $8.91 | 33,391 |
| 2019-04-23 | $12.95 | $13.10 | $12.92 | $13.05 | $8.83 | 47,685 |
| 2019-04-22 | $12.98 | $12.98 | $12.82 | $12.94 | $8.76 | 31,074 |
| 2019-04-18 | $13.00 | $13.04 | $12.94 | $12.97 | $8.78 | 44,125 |
| 2019-04-17 | $13.15 | $13.15 | $12.99 | $13.10 | $8.79 | 49,972 |
| 2019-04-16 | $13.06 | $13.11 | $12.96 | $13.07 | $8.77 | 34,626 |
| 2019-04-15 | $13.04 | $13.09 | $12.91 | $13.02 | $8.73 | 51,810 |
| 2019-04-12 | $13.00 | $13.02 | $12.92 | $12.96 | $8.69 | 41,742 |
| 2019-04-11 | $12.90 | $12.94 | $12.88 | $12.88 | $8.64 | 29,035 |
| 2019-04-10 | $12.79 | $12.91 | $12.79 | $12.88 | $8.64 | 46,300 |
| 2019-04-09 | $12.95 | $12.95 | $12.80 | $12.80 | $8.59 | 57,807 |
| 2019-04-08 | $12.88 | $12.99 | $12.81 | $12.97 | $8.70 | 80,577 |
| 2019-04-05 | $12.85 | $12.95 | $12.81 | $12.87 | $8.63 | 49,769 |
| 2019-04-04 | $12.81 | $12.93 | $12.81 | $12.90 | $8.65 | 47,022 |
| 2019-04-03 | $12.80 | $12.90 | $12.79 | $12.89 | $8.65 | 41,977 |
| 2019-04-02 | $12.85 | $12.87 | $12.79 | $12.79 | $8.58 | 50,076 |
| 2019-04-01 | $12.84 | $12.88 | $12.70 | $12.88 | $8.64 | 34,243 |
| 2019-03-29 | $12.64 | $12.76 | $12.64 | $12.69 | $8.51 | 41,309 |
| 2019-03-28 | $12.44 | $12.58 | $12.44 | $12.58 | $8.44 | 33,883 |
| 2019-03-27 | $12.58 | $12.59 | $12.46 | $12.49 | $8.38 | 42,231 |
| 2019-03-26 | $12.62 | $12.65 | $12.55 | $12.58 | $8.44 | 24,984 |
| 2019-03-25 | $12.60 | $12.60 | $12.51 | $12.56 | $8.43 | 28,960 |
| 2019-03-22 | $12.86 | $13.04 | $12.61 | $12.61 | $8.46 | 41,906 |
| 2019-03-21 | $12.79 | $12.99 | $12.79 | $12.87 | $8.63 | 24,549 |
| 2019-03-20 | $12.61 | $12.88 | $12.60 | $12.79 | $8.58 | 39,204 |
| 2019-03-19 | $13.00 | $13.15 | $12.95 | $12.98 | $8.63 | 60,289 |
| 2019-03-18 | $12.96 | $13.09 | $12.87 | $12.89 | $8.57 | 55,537 |
| 2019-03-15 | $13.09 | $13.18 | $12.92 | $12.94 | $8.60 | 46,060 |
| 2019-03-14 | $12.94 | $12.99 | $12.88 | $12.95 | $8.61 | 26,589 |
| 2019-03-13 | $13.01 | $13.13 | $12.89 | $12.98 | $8.63 | 31,071 |
| 2019-03-12 | $12.87 | $12.97 | $12.85 | $12.92 | $8.59 | 14,692 |
| 2019-03-11 | $12.78 | $13.00 | $12.66 | $12.84 | $8.54 | 40,793 |
| 2019-03-08 | $12.66 | $12.66 | $12.51 | $12.65 | $8.41 | 26,869 |
| 2019-03-07 | $12.59 | $12.66 | $12.57 | $12.66 | $8.42 | 21,328 |
| 2019-03-06 | $12.86 | $12.86 | $12.64 | $12.70 | $8.45 | 36,437 |
| 2019-03-05 | $12.83 | $12.92 | $12.82 | $12.90 | $8.58 | 32,574 |
| 2019-03-04 | $12.89 | $12.90 | $12.75 | $12.83 | $8.53 | 31,591 |
| 2019-03-01 | $12.73 | $12.82 | $12.73 | $12.81 | $8.52 | 29,280 |
| 2019-02-28 | $12.82 | $12.85 | $12.71 | $12.71 | $8.45 | 25,172 |
| 2019-02-27 | $12.84 | $12.87 | $12.77 | $12.87 | $8.56 | 17,571 |
| 2019-02-26 | $12.84 | $12.88 | $12.82 | $12.85 | $8.54 | 26,463 |
| 2019-02-25 | $12.72 | $12.87 | $12.72 | $12.80 | $8.51 | 56,961 |
| 2019-02-22 | $12.75 | $12.77 | $12.69 | $12.72 | $8.46 | 26,057 |
| 2019-02-21 | $12.68 | $12.69 | $12.57 | $12.62 | $8.39 | 16,849 |
| 2019-02-20 | $12.59 | $12.67 | $12.55 | $12.62 | $8.39 | 25,871 |
| 2019-02-19 | $12.60 | $12.61 | $12.44 | $12.51 | $8.32 | 46,255 |
| 2019-02-15 | $12.51 | $12.54 | $12.43 | $12.54 | $8.34 | 32,553 |
| 2019-02-14 | $12.37 | $12.53 | $12.37 | $12.52 | $8.26 | 28,711 |
| 2019-02-13 | $12.44 | $12.48 | $12.39 | $12.44 | $8.20 | 29,046 |
| 2019-02-12 | $12.22 | $12.43 | $12.22 | $12.40 | $8.18 | 27,595 |
| 2019-02-11 | $12.17 | $12.28 | $12.17 | $12.26 | $8.08 | 17,195 |
| 2019-02-08 | $12.44 | $12.50 | $12.20 | $12.21 | $8.05 | 62,222 |
| 2019-02-07 | $12.58 | $12.60 | $12.42 | $12.51 | $8.25 | 29,122 |
| 2019-02-06 | $12.52 | $12.57 | $12.49 | $12.55 | $8.28 | 33,543 |
| 2019-02-05 | $12.44 | $12.56 | $12.43 | $12.53 | $8.26 | 34,881 |
| 2019-02-04 | $12.44 | $12.57 | $12.44 | $12.44 | $8.20 | 30,746 |
| 2019-02-01 | $12.30 | $12.68 | $12.30 | $12.40 | $8.18 | 43,398 |
| 2019-01-31 | $12.16 | $12.39 | $12.16 | $12.30 | $8.11 | 27,671 |
| 2019-01-30 | $12.19 | $12.19 | $11.98 | $12.15 | $8.01 | 49,646 |
| 2019-01-29 | $12.03 | $12.09 | $11.96 | $12.08 | $7.97 | 19,176 |
| 2019-01-28 | $12.04 | $12.04 | $11.93 | $11.96 | $7.89 | 26,820 |
| 2019-01-25 | $11.96 | $12.05 | $11.93 | $12.02 | $7.93 | 16,501 |
| 2019-01-24 | $11.92 | $11.96 | $11.80 | $11.96 | $7.89 | 26,788 |
| 2019-01-23 | $11.88 | $11.93 | $11.74 | $11.83 | $7.80 | 29,633 |
| 2019-01-22 | $11.93 | $11.95 | $11.78 | $11.81 | $7.79 | 44,414 |
| 2019-01-18 | $11.96 | $12.10 | $11.92 | $11.98 | $7.90 | 41,850 |
| 2019-01-17 | $12.05 | $12.12 | $11.93 | $11.98 | $7.83 | 66,701 |
| 2019-01-16 | $11.89 | $12.05 | $11.89 | $12.05 | $7.88 | 78,416 |
| 2019-01-15 | $11.99 | $11.99 | $11.78 | $11.84 | $7.74 | 46,301 |
| 2019-01-14 | $11.90 | $11.95 | $11.87 | $11.91 | $7.79 | 25,746 |
| 2019-01-11 | $11.81 | $11.93 | $11.74 | $11.85 | $7.75 | 23,799 |
| 2019-01-10 | $11.76 | $12.04 | $11.65 | $11.92 | $7.79 | 33,855 |
| 2019-01-09 | $11.65 | $11.83 | $11.62 | $11.75 | $7.68 | 47,236 |
| 2019-01-08 | $11.76 | $11.96 | $11.40 | $11.56 | $7.56 | 82,268 |
| 2019-01-07 | $11.44 | $11.74 | $11.44 | $11.68 | $7.64 | 35,485 |
| 2019-01-04 | $11.47 | $11.61 | $11.07 | $11.44 | $7.48 | 42,661 |
| 2019-01-03 | $10.97 | $11.33 | $10.88 | $11.33 | $7.41 | 88,354 |
| 2019-01-02 | $10.73 | $11.10 | $10.73 | $11.08 | $7.25 | 50,705 |
| 2018-12-31 | $10.83 | $11.00 | $10.77 | $10.84 | $7.09 | 77,855 |
| 2018-12-28 | $10.23 | $10.80 | $10.23 | $10.78 | $7.05 | 73,324 |
| 2018-12-27 | $10.16 | $10.41 | $10.16 | $10.41 | $6.81 | 67,715 |
| 2018-12-26 | $9.95 | $10.31 | $9.95 | $10.30 | $6.73 | 62,118 |
| 2018-12-24 | $10.00 | $10.02 | $9.81 | $9.96 | $6.51 | 46,362 |
| 2018-12-21 | $10.23 | $10.44 | $9.95 | $10.01 | $6.54 | 85,061 |
| 2018-12-20 | $11.28 | $11.28 | $10.12 | $10.43 | $6.82 | 150,676 |
| 2018-12-19 | $11.46 | $11.51 | $11.00 | $11.27 | $7.29 | 51,162 |
| 2018-12-18 | $11.34 | $11.62 | $11.27 | $11.47 | $7.42 | 70,494 |
| 2018-12-17 | $11.66 | $11.77 | $11.26 | $11.27 | $7.29 | 98,228 |
| 2018-12-14 | $11.95 | $12.12 | $11.68 | $11.71 | $7.57 | 49,132 |
| 2018-12-13 | $12.20 | $12.24 | $12.10 | $12.13 | $7.85 | 28,939 |
| 2018-12-12 | $12.20 | $12.28 | $12.10 | $12.20 | $7.89 | 56,077 |
| 2018-12-11 | $12.04 | $12.13 | $11.99 | $12.04 | $7.79 | 53,516 |
| 2018-12-10 | $12.12 | $12.18 | $11.88 | $12.02 | $7.77 | 41,279 |
| 2018-12-07 | $12.25 | $12.31 | $12.04 | $12.07 | $7.81 | 50,673 |
| 2018-12-06 | $12.36 | $12.49 | $11.88 | $12.40 | $8.02 | 87,050 |
| 2018-12-04 | $13.04 | $13.04 | $12.49 | $12.75 | $8.25 | 45,118 |
| 2018-12-03 | $13.00 | $13.16 | $12.91 | $13.13 | $8.49 | 59,168 |
| 2018-11-30 | $12.79 | $12.94 | $12.63 | $12.94 | $8.37 | 56,663 |
| 2018-11-29 | $12.19 | $12.87 | $12.13 | $12.87 | $8.32 | 162,548 |
| 2018-11-28 | $11.93 | $12.25 | $11.90 | $12.23 | $7.91 | 66,729 |
| 2018-11-27 | $11.95 | $11.99 | $11.89 | $11.95 | $7.73 | 32,445 |
| 2018-11-26 | $11.73 | $11.97 | $11.67 | $11.96 | $7.74 | 20,473 |
| 2018-11-23 | $11.58 | $11.67 | $11.58 | $11.63 | $7.52 | 15,462 |
| 2018-11-21 | $11.41 | $11.62 | $11.41 | $11.57 | $7.48 | 48,165 |
| 2018-11-20 | $11.89 | $12.05 | $11.38 | $11.38 | $7.36 | 177,442 |
| 2018-11-19 | $12.42 | $12.47 | $12.16 | $12.25 | $7.92 | 42,121 |
| 2018-11-16 | $12.62 | $12.69 | $12.44 | $12.55 | $8.04 | 48,836 |
| 2018-11-15 | $12.94 | $12.94 | $12.61 | $12.61 | $8.08 | 42,288 |
| 2018-11-14 | $13.15 | $13.15 | $13.00 | $13.04 | $8.36 | 17,058 |
| 2018-11-13 | $13.04 | $13.08 | $12.87 | $13.05 | $8.36 | 22,997 |
| 2018-11-12 | $13.38 | $13.40 | $12.83 | $12.97 | $8.31 | 99,552 |
| 2018-11-09 | $13.85 | $13.86 | $13.44 | $13.49 | $8.64 | 36,107 |
| 2018-11-08 | $13.72 | $13.88 | $13.72 | $13.85 | $8.87 | 22,011 |
| 2018-11-07 | $13.43 | $13.73 | $13.43 | $13.72 | $8.79 | 33,124 |
| 2018-11-06 | $13.54 | $13.54 | $13.31 | $13.40 | $8.59 | 37,609 |
| 2018-11-05 | $13.83 | $13.83 | $13.38 | $13.47 | $8.63 | 43,349 |
| 2018-11-02 | $13.88 | $13.88 | $13.65 | $13.77 | $8.82 | 18,070 |
| 2018-11-01 | $13.33 | $13.84 | $13.33 | $13.84 | $8.87 | 36,800 |
| 2018-10-31 | $13.25 | $13.46 | $13.15 | $13.21 | $8.46 | 62,017 |
| 2018-10-30 | $13.35 | $13.37 | $12.98 | $13.20 | $8.46 | 91,167 |
| 2018-10-29 | $13.56 | $13.62 | $13.13 | $13.42 | $8.60 | 63,271 |
| 2018-10-26 | $13.30 | $13.41 | $13.22 | $13.32 | $8.53 | 32,739 |
| 2018-10-25 | $13.49 | $13.60 | $13.40 | $13.56 | $8.69 | 51,963 |
| 2018-10-24 | $13.74 | $13.97 | $13.28 | $13.36 | $8.56 | 40,244 |
| 2018-10-23 | $13.39 | $14.00 | $13.28 | $13.60 | $8.71 | 147,097 |
| 2018-10-22 | $14.25 | $14.25 | $13.74 | $13.98 | $8.96 | 66,060 |
| 2018-10-19 | $14.08 | $14.38 | $14.04 | $14.19 | $9.09 | 25,913 |
| 2018-10-18 | $14.32 | $14.32 | $13.99 | $14.14 | $9.06 | 42,886 |
| 2018-10-17 | $14.41 | $14.78 | $14.15 | $14.33 | $9.10 | 84,284 |
| 2018-10-16 | $14.19 | $14.30 | $14.12 | $14.25 | $9.05 | 53,075 |
| 2018-10-15 | $14.05 | $14.28 | $13.96 | $14.09 | $8.95 | 51,220 |
| 2018-10-12 | $13.85 | $14.10 | $13.52 | $14.05 | $8.92 | 39,907 |
| 2018-10-11 | $13.69 | $14.06 | $13.63 | $13.79 | $8.76 | 88,108 |
| 2018-10-10 | $14.27 | $14.27 | $13.67 | $13.83 | $8.78 | 81,931 |
| 2018-10-09 | $13.97 | $14.21 | $13.39 | $14.12 | $8.97 | 118,425 |
| 2018-10-08 | $14.65 | $14.80 | $14.10 | $14.17 | $9.00 | 66,285 |
| 2018-10-05 | $14.83 | $14.91 | $14.30 | $14.61 | $9.28 | 112,270 |
| 2018-10-04 | $14.80 | $14.87 | $14.42 | $14.87 | $9.44 | 57,970 |
| 2018-10-03 | $14.90 | $14.96 | $14.84 | $14.91 | $9.47 | 32,783 |
| 2018-10-02 | $14.98 | $14.98 | $14.84 | $14.93 | $9.48 | 29,066 |
| 2018-10-01 | $14.93 | $15.04 | $14.86 | $14.97 | $9.51 | 57,793 |
| 2018-09-28 | $14.79 | $14.96 | $14.68 | $14.81 | $9.40 | 48,446 |
| 2018-09-27 | $14.77 | $14.77 | $14.68 | $14.70 | $9.33 | 35,082 |
| 2018-09-26 | $14.88 | $14.88 | $14.69 | $14.75 | $9.37 | 54,925 |
| 2018-09-25 | $14.83 | $15.00 | $14.62 | $14.78 | $9.38 | 50,607 |
| 2018-09-24 | $14.88 | $15.05 | $14.73 | $14.83 | $9.42 | 69,711 |
| 2018-09-21 | $15.30 | $15.30 | $14.58 | $15.06 | $9.56 | 71,858 |
| 2018-09-20 | $14.91 | $15.04 | $14.87 | $15.02 | $9.54 | 40,927 |
| 2018-09-19 | $15.23 | $15.30 | $14.83 | $14.93 | $9.48 | 74,228 |
| 2018-09-18 | $15.43 | $15.43 | $15.17 | $15.19 | $9.56 | 120,784 |
| 2018-09-17 | $15.84 | $15.84 | $15.27 | $15.43 | $9.71 | 92,402 |
| 2018-09-14 | $15.28 | $15.47 | $15.28 | $15.31 | $9.64 | 35,016 |
| 2018-09-13 | $15.38 | $15.42 | $15.24 | $15.27 | $9.61 | 37,937 |
| 2018-09-12 | $15.39 | $15.44 | $15.27 | $15.35 | $9.66 | 46,968 |
| 2018-09-11 | $15.08 | $15.41 | $15.08 | $15.23 | $9.59 | 69,807 |
| 2018-09-10 | $15.24 | $15.27 | $15.02 | $15.12 | $9.52 | 31,284 |
| 2018-09-07 | $15.30 | $15.30 | $15.14 | $15.18 | $9.56 | 37,727 |
| 2018-09-06 | $15.59 | $15.59 | $15.22 | $15.30 | $9.63 | 46,560 |
| 2018-09-05 | $15.30 | $15.38 | $15.21 | $15.33 | $9.65 | 37,559 |
| 2018-09-04 | $15.24 | $15.37 | $15.10 | $15.30 | $9.63 | 40,320 |
| 2018-08-31 | $15.31 | $15.38 | $15.24 | $15.31 | $9.64 | 23,789 |
| 2018-08-30 | $15.28 | $15.38 | $15.19 | $15.29 | $9.63 | 46,148 |
| 2018-08-29 | $15.27 | $15.40 | $15.15 | $15.32 | $9.64 | 76,510 |
| 2018-08-28 | $15.03 | $15.12 | $14.97 | $15.10 | $9.51 | 43,224 |
| 2018-08-27 | $15.01 | $15.10 | $14.95 | $15.10 | $9.51 | 63,964 |
| 2018-08-24 | $15.08 | $15.08 | $14.93 | $15.00 | $9.44 | 33,662 |
| 2018-08-23 | $14.97 | $14.97 | $14.84 | $14.91 | $9.39 | 19,788 |
| 2018-08-22 | $14.89 | $14.93 | $14.80 | $14.93 | $9.40 | 17,483 |
| 2018-08-21 | $14.85 | $14.88 | $14.83 | $14.83 | $9.34 | 31,972 |
| 2018-08-20 | $14.69 | $14.75 | $14.69 | $14.75 | $9.29 | 34,568 |
| 2018-08-17 | $14.78 | $14.82 | $14.71 | $14.77 | $9.22 | 52,465 |
| 2018-08-16 | $14.69 | $14.81 | $14.69 | $14.76 | $9.21 | 73,335 |
| 2018-08-15 | $14.90 | $14.90 | $14.64 | $14.65 | $9.14 | 51,425 |
| 2018-08-14 | $15.09 | $15.09 | $14.85 | $14.93 | $9.32 | 56,097 |
| 2018-08-13 | $15.00 | $15.00 | $14.81 | $14.90 | $9.30 | 44,757 |
| 2018-08-10 | $14.98 | $14.98 | $14.84 | $14.93 | $9.32 | 67,534 |
| 2018-08-09 | $14.88 | $14.95 | $14.87 | $14.95 | $9.33 | 49,990 |
| 2018-08-08 | $14.86 | $14.92 | $14.70 | $14.81 | $9.24 | 48,999 |
| 2018-08-07 | $14.92 | $14.94 | $14.77 | $14.92 | $9.31 | 44,864 |
| 2018-08-06 | $14.57 | $14.80 | $14.43 | $14.80 | $9.24 | 39,818 |
| 2018-08-03 | $14.62 | $14.76 | $14.58 | $14.58 | $9.10 | 24,695 |
| 2018-08-02 | $14.76 | $14.92 | $14.59 | $14.62 | $9.12 | 25,161 |
| 2018-08-01 | $14.60 | $14.93 | $14.60 | $14.72 | $9.19 | 59,337 |
| 2018-07-31 | $14.42 | $14.61 | $14.40 | $14.57 | $9.09 | 27,783 |
| 2018-07-30 | $14.77 | $14.80 | $14.35 | $14.49 | $9.04 | 90,298 |
| 2018-07-27 | $14.85 | $14.91 | $14.75 | $14.80 | $9.24 | 58,949 |
| 2018-07-26 | $14.88 | $14.92 | $14.81 | $14.92 | $9.31 | 45,770 |
| 2018-07-25 | $14.82 | $14.89 | $14.76 | $14.89 | $9.29 | 39,137 |
| 2018-07-24 | $14.90 | $14.90 | $14.76 | $14.89 | $9.29 | 46,941 |
| 2018-07-23 | $14.81 | $14.81 | $14.70 | $14.79 | $9.23 | 35,906 |
| 2018-07-20 | $14.95 | $14.95 | $14.72 | $14.81 | $9.24 | 62,133 |
| 2018-07-19 | $14.96 | $14.96 | $14.76 | $14.85 | $9.27 | 29,453 |
| 2018-07-18 | $14.85 | $14.96 | $14.81 | $14.96 | $9.26 | 65,798 |
| 2018-07-17 | $14.75 | $14.85 | $14.72 | $14.85 | $9.19 | 60,793 |
| 2018-07-16 | $14.74 | $14.74 | $14.62 | $14.74 | $9.12 | 48,909 |
| 2018-07-13 | $14.54 | $14.66 | $14.51 | $14.66 | $9.07 | 45,764 |
| 2018-07-12 | $14.45 | $14.55 | $14.42 | $14.55 | $9.00 | 87,857 |
| 2018-07-11 | $14.41 | $14.45 | $14.32 | $14.42 | $8.92 | 28,928 |
| 2018-07-10 | $14.54 | $14.54 | $14.40 | $14.45 | $8.94 | 46,134 |
| 2018-07-09 | $14.46 | $14.50 | $14.37 | $14.50 | $8.97 | 80,819 |
| 2018-07-06 | $14.48 | $14.48 | $14.23 | $14.40 | $8.91 | 67,729 |
| 2018-07-05 | $14.47 | $14.61 | $14.21 | $14.31 | $8.85 | 102,821 |
| 2018-07-03 | $14.50 | $14.95 | $14.33 | $14.95 | $9.25 | 41,318 |
| 2018-07-02 | $14.16 | $14.40 | $14.07 | $14.40 | $8.91 | 51,934 |
| 2018-06-29 | $14.46 | $14.50 | $14.25 | $14.31 | $8.85 | 51,897 |
| 2018-06-28 | $14.25 | $14.30 | $14.19 | $14.28 | $8.84 | 22,017 |
| 2018-06-27 | $14.43 | $14.48 | $14.27 | $14.33 | $8.87 | 35,074 |
| 2018-06-26 | $14.52 | $14.52 | $14.33 | $14.41 | $8.92 | 36,733 |
| 2018-06-25 | $14.71 | $14.71 | $14.44 | $14.51 | $8.98 | 32,154 |
| 2018-06-22 | $14.71 | $14.72 | $14.66 | $14.71 | $9.10 | 60,340 |
| 2018-06-21 | $14.65 | $14.69 | $14.60 | $14.64 | $9.06 | 34,433 |
| 2018-06-20 | $14.62 | $14.66 | $14.56 | $14.65 | $9.07 | 68,220 |
| 2018-06-19 | $14.52 | $14.53 | $14.42 | $14.53 | $8.99 | 58,384 |
| 2018-06-18 | $14.58 | $14.58 | $14.49 | $14.53 | $8.99 | 41,622 |
| 2018-06-15 | $14.67 | $14.69 | $14.60 | $14.64 | $8.98 | 27,177 |
| 2018-06-14 | $14.61 | $14.61 | $14.53 | $14.59 | $8.95 | 64,863 |
| 2018-06-13 | $14.57 | $14.57 | $14.46 | $14.51 | $8.90 | 72,723 |
| 2018-06-12 | $14.36 | $14.46 | $14.31 | $14.46 | $8.87 | 104,569 |
| 2018-06-11 | $14.26 | $14.29 | $14.19 | $14.29 | $8.77 | 88,751 |
| 2018-06-08 | $14.14 | $14.20 | $14.12 | $14.20 | $8.71 | 69,724 |
| 2018-06-07 | $14.13 | $14.15 | $14.03 | $14.13 | $8.67 | 59,573 |
| 2018-06-06 | $14.18 | $14.18 | $14.04 | $14.10 | $8.65 | 106,436 |
| 2018-06-05 | $14.06 | $14.10 | $13.99 | $14.05 | $8.62 | 58,207 |
| 2018-06-04 | $14.10 | $14.10 | $13.95 | $14.00 | $8.59 | 77,904 |
| 2018-06-01 | $14.04 | $14.10 | $13.97 | $14.00 | $8.59 | 100,688 |
| 2018-05-31 | $14.00 | $14.00 | $13.87 | $13.94 | $8.55 | 50,439 |
| 2018-05-30 | $13.87 | $13.93 | $13.84 | $13.93 | $8.55 | 65,261 |
| 2018-05-29 | $13.72 | $13.73 | $13.67 | $13.73 | $8.42 | 35,980 |
| 2018-05-25 | $13.76 | $13.82 | $13.70 | $13.75 | $8.44 | 29,895 |
| 2018-05-24 | $13.84 | $13.84 | $13.68 | $13.74 | $8.43 | 64,023 |
| 2018-05-23 | $13.76 | $13.91 | $13.65 | $13.76 | $8.44 | 93,230 |
| 2018-05-22 | $13.91 | $13.96 | $13.81 | $13.86 | $8.50 | 42,798 |
| 2018-05-21 | $14.00 | $14.01 | $13.88 | $13.93 | $8.55 | 81,549 |
| 2018-05-18 | $13.97 | $13.97 | $13.80 | $13.88 | $8.52 | 69,423 |
| 2018-05-17 | $13.92 | $14.02 | $13.92 | $13.97 | $8.50 | 74,724 |
| 2018-05-16 | $14.03 | $14.04 | $13.87 | $13.96 | $8.49 | 62,510 |
| 2018-05-15 | $14.04 | $14.04 | $13.83 | $13.94 | $8.48 | 94,103 |
| 2018-05-14 | $13.98 | $14.05 | $13.91 | $13.96 | $8.49 | 63,225 |
| 2018-05-11 | $13.94 | $13.94 | $13.88 | $13.91 | $8.46 | 40,310 |
| 2018-05-10 | $13.89 | $13.89 | $13.83 | $13.87 | $8.44 | 53,597 |
| 2018-05-09 | $13.88 | $13.88 | $13.71 | $13.77 | $8.38 | 71,753 |
| 2018-05-08 | $13.68 | $13.77 | $13.63 | $13.69 | $8.33 | 84,142 |
| 2018-05-07 | $13.64 | $13.66 | $13.60 | $13.64 | $8.30 | 53,961 |
| 2018-05-04 | $13.49 | $13.61 | $13.36 | $13.61 | $8.28 | 31,901 |
| 2018-05-03 | $13.41 | $13.45 | $13.30 | $13.42 | $8.16 | 22,220 |
| 2018-05-02 | $13.36 | $13.41 | $13.31 | $13.38 | $8.14 | 27,367 |
| 2018-05-01 | $13.23 | $13.36 | $13.21 | $13.36 | $8.13 | 46,690 |
| 2018-04-30 | $13.64 | $13.64 | $13.18 | $13.29 | $8.08 | 96,428 |
| 2018-04-27 | $13.47 | $13.54 | $13.36 | $13.54 | $8.24 | 55,037 |
| 2018-04-26 | $13.39 | $13.47 | $13.31 | $13.45 | $8.18 | 145,747 |
| 2018-04-25 | $13.26 | $13.35 | $13.16 | $13.35 | $8.12 | 44,036 |
| 2018-04-24 | $13.69 | $13.69 | $13.25 | $13.29 | $8.08 | 79,634 |
| 2018-04-23 | $13.57 | $13.57 | $13.32 | $13.43 | $8.17 | 41,535 |
| 2018-04-20 | $13.60 | $13.60 | $13.41 | $13.51 | $8.22 | 30,989 |
| 2018-04-19 | $13.49 | $13.65 | $13.44 | $13.52 | $8.22 | 34,788 |
| 2018-04-18 | $13.66 | $13.72 | $13.65 | $13.71 | $8.26 | 37,462 |
| 2018-04-17 | $13.69 | $13.74 | $13.57 | $13.62 | $8.21 | 40,154 |
| 2018-04-16 | $13.52 | $13.52 | $13.46 | $13.48 | $8.12 | 42,666 |
| 2018-04-13 | $13.47 | $13.47 | $13.37 | $13.40 | $8.08 | 30,585 |
| 2018-04-12 | $13.46 | $13.50 | $13.39 | $13.47 | $8.12 | 36,996 |
| 2018-04-11 | $13.45 | $13.45 | $13.35 | $13.41 | $8.08 | 55,267 |
| 2018-04-10 | $13.44 | $13.44 | $13.26 | $13.37 | $8.06 | 80,678 |
| 2018-04-09 | $13.19 | $13.27 | $13.10 | $13.27 | $8.00 | 65,494 |
| 2018-04-06 | $13.44 | $13.44 | $13.00 | $13.14 | $7.92 | 78,859 |
| 2018-04-05 | $13.22 | $13.32 | $13.10 | $13.32 | $8.03 | 45,579 |
| 2018-04-04 | $12.93 | $13.11 | $12.93 | $13.06 | $7.87 | 77,983 |
| 2018-04-03 | $12.97 | $13.11 | $12.93 | $13.10 | $7.89 | 57,504 |
| 2018-04-02 | $13.23 | $13.23 | $12.88 | $13.05 | $7.86 | 62,938 |
| 2018-03-29 | $13.30 | $13.30 | $13.11 | $13.15 | $7.92 | 53,303 |
| 2018-03-28 | $13.26 | $13.26 | $13.14 | $13.25 | $7.98 | 37,661 |
| 2018-03-27 | $13.68 | $13.68 | $13.17 | $13.22 | $7.97 | 43,520 |
| 2018-03-26 | $13.48 | $13.58 | $13.29 | $13.58 | $8.18 | 41,327 |
| 2018-03-23 | $13.61 | $13.61 | $13.25 | $13.39 | $8.07 | 39,223 |
| 2018-03-22 | $13.50 | $13.65 | $13.36 | $13.46 | $8.11 | 57,807 |
| 2018-03-21 | $13.83 | $13.83 | $13.65 | $13.71 | $8.26 | 76,697 |
| 2018-03-20 | $13.75 | $13.81 | $13.69 | $13.72 | $8.27 | 59,392 |
| 2018-03-19 | $13.94 | $13.94 | $13.65 | $13.65 | $8.23 | 56,370 |
| 2018-03-16 | $14.05 | $14.05 | $13.84 | $13.88 | $8.36 | 93,402 |
| 2018-03-15 | $14.18 | $14.19 | $14.09 | $14.17 | $8.46 | 110,400 |
| 2018-03-14 | $14.09 | $14.20 | $14.03 | $14.20 | $8.48 | 32,400 |
| 2018-03-13 | $14.17 | $14.24 | $14.05 | $14.07 | $8.40 | 59,500 |
| 2018-03-12 | $14.04 | $14.06 | $14.00 | $14.06 | $8.40 | 34,000 |
| 2018-03-09 | $13.99 | $13.99 | $13.78 | $13.98 | $8.35 | 96,300 |
| 2018-03-08 | $13.66 | $13.82 | $13.65 | $13.82 | $8.26 | 39,500 |
| 2018-03-07 | $13.51 | $13.65 | $13.51 | $13.55 | $8.09 | 53,400 |
| 2018-03-06 | $13.68 | $13.68 | $13.52 | $13.54 | $8.09 | 35,500 |
| 2018-03-05 | $13.43 | $13.57 | $13.39 | $13.57 | $8.11 | 26,300 |
| 2018-03-02 | $13.37 | $13.48 | $13.17 | $13.46 | $8.04 | 33,200 |
| 2018-03-01 | $13.63 | $13.63 | $13.28 | $13.40 | $8.00 | 49,000 |
| 2018-02-28 | $13.77 | $13.77 | $13.41 | $13.55 | $8.09 | 24,900 |
| 2018-02-27 | $13.77 | $13.81 | $13.56 | $13.65 | $8.15 | 41,100 |
| 2018-02-26 | $13.60 | $13.73 | $13.59 | $13.69 | $8.18 | 43,700 |
| 2018-02-23 | $13.53 | $13.55 | $13.49 | $13.54 | $8.09 | 44,200 |
| 2018-02-22 | $13.57 | $13.58 | $13.37 | $13.55 | $8.09 | 26,700 |
| 2018-02-21 | $13.47 | $13.55 | $13.46 | $13.51 | $8.07 | 56,900 |
| 2018-02-20 | $13.62 | $13.62 | $13.44 | $13.61 | $8.13 | 50,200 |
| 2018-02-16 | $13.63 | $13.63 | $13.46 | $13.62 | $8.14 | 51,800 |
| 2018-02-15 | $13.46 | $13.77 | $13.38 | $13.77 | $8.15 | 76,800 |
| 2018-02-14 | $13.15 | $13.42 | $13.15 | $13.29 | $7.87 | 64,100 |
| 2018-02-13 | $13.12 | $13.20 | $13.06 | $13.15 | $7.78 | 51,800 |
| 2018-02-12 | $13.19 | $13.19 | $12.98 | $13.02 | $7.71 | 67,700 |
| 2018-02-09 | $13.18 | $13.18 | $12.71 | $13.09 | $7.75 | 43,000 |
| 2018-02-08 | $13.31 | $13.32 | $12.97 | $13.06 | $7.73 | 39,100 |
| 2018-02-07 | $13.36 | $13.48 | $13.26 | $13.28 | $7.86 | 154,900 |
| 2018-02-06 | $13.48 | $13.54 | $13.18 | $13.29 | $7.87 | 169,100 |
| 2018-02-05 | $13.99 | $13.99 | $13.35 | $13.63 | $8.07 | 97,900 |
| 2018-02-02 | $14.08 | $14.08 | $13.83 | $13.85 | $8.20 | 68,500 |
| 2018-02-01 | $14.20 | $14.20 | $14.00 | $14.15 | $8.37 | 53,700 |
| 2018-01-31 | $14.13 | $14.23 | $14.07 | $14.18 | $8.39 | 74,800 |
| 2018-01-30 | $14.20 | $14.20 | $13.97 | $14.15 | $8.37 | 75,800 |
| 2018-01-29 | $14.29 | $14.29 | $14.15 | $14.20 | $8.40 | 52,500 |
| 2018-01-26 | $14.36 | $14.39 | $14.21 | $14.29 | $8.46 | 40,200 |
| 2018-01-25 | $14.29 | $14.31 | $14.18 | $14.23 | $8.42 | 51,500 |
| 2018-01-24 | $14.24 | $14.33 | $14.19 | $14.20 | $8.40 | 93,800 |
| 2018-01-23 | $14.07 | $14.16 | $14.06 | $14.11 | $8.35 | 65,300 |
| 2018-01-22 | $13.85 | $13.99 | $13.85 | $13.99 | $8.28 | 69,300 |
| 2018-01-19 | $13.78 | $13.82 | $13.70 | $13.82 | $8.18 | 60,800 |
| 2018-01-18 | $13.80 | $13.87 | $13.74 | $13.74 | $8.06 | 102,400 |
| 2018-01-17 | $14.12 | $14.12 | $13.82 | $13.85 | $8.13 | 132,300 |
| 2018-01-16 | $14.22 | $14.25 | $13.95 | $13.97 | $8.20 | 71,200 |
| 2018-01-12 | $13.99 | $14.02 | $13.92 | $14.00 | $8.21 | 57,800 |
| 2018-01-11 | $13.94 | $13.97 | $13.90 | $13.93 | $8.17 | 115,000 |
| 2018-01-10 | $13.80 | $13.91 | $13.80 | $13.83 | $8.11 | 67,200 |
| 2018-01-09 | $13.81 | $13.89 | $13.78 | $13.87 | $8.14 | 61,500 |
| 2018-01-08 | $13.72 | $13.81 | $13.71 | $13.80 | $8.10 | 110,900 |
| 2018-01-05 | $13.65 | $13.74 | $13.65 | $13.69 | $8.03 | 49,500 |
| 2018-01-04 | $13.50 | $13.68 | $13.45 | $13.65 | $8.01 | 165,800 |
| 2018-01-03 | $13.43 | $13.50 | $13.40 | $13.48 | $7.91 | 84,600 |
| 2018-01-02 | $13.37 | $13.41 | $13.36 | $13.39 | $7.86 | 101,500 |
| 2017-12-29 | $13.38 | $13.40 | $13.27 | $13.37 | $7.84 | 117,400 |
| 2017-12-28 | $13.37 | $13.39 | $13.30 | $13.31 | $7.81 | 60,400 |
| 2017-12-27 | $13.38 | $13.38 | $13.29 | $13.30 | $7.80 | 26,100 |
| 2017-12-26 | $13.40 | $13.42 | $13.30 | $13.33 | $7.82 | 26,200 |
| 2017-12-22 | $13.28 | $13.39 | $13.28 | $13.39 | $7.86 | 43,000 |
| 2017-12-21 | $13.20 | $13.29 | $13.20 | $13.26 | $7.78 | 78,500 |
| 2017-12-20 | $13.29 | $13.29 | $13.22 | $13.26 | $7.78 | 53,300 |
| 2017-12-19 | $13.25 | $13.25 | $13.16 | $13.21 | $7.75 | 115,000 |
| 2017-12-18 | $13.16 | $13.21 | $13.11 | $13.18 | $7.73 | 85,200 |
| 2017-12-15 | $13.21 | $13.25 | $13.17 | $13.19 | $7.67 | 108,300 |
| 2017-12-14 | $13.05 | $13.15 | $13.00 | $13.12 | $7.63 | 69,000 |
| 2017-12-13 | $13.12 | $13.16 | $13.02 | $13.05 | $7.59 | 70,000 |
| 2017-12-12 | $13.11 | $13.19 | $13.11 | $13.17 | $7.66 | 61,400 |
| 2017-12-11 | $13.05 | $13.12 | $13.05 | $13.09 | $7.61 | 85,200 |
| 2017-12-08 | $13.06 | $13.08 | $13.00 | $13.05 | $7.59 | 57,200 |
| 2017-12-07 | $13.02 | $13.02 | $12.91 | $12.97 | $7.54 | 56,003 |
| 2017-12-06 | $13.06 | $13.08 | $12.98 | $13.02 | $7.57 | 25,692 |
| 2017-12-05 | $13.09 | $13.11 | $12.97 | $13.00 | $7.56 | 82,819 |
| 2017-12-04 | $13.25 | $13.25 | $13.01 | $13.01 | $7.56 | 60,441 |
| 2017-12-01 | $13.32 | $13.32 | $13.08 | $13.22 | $7.68 | 80,700 |
| 2017-11-30 | $13.32 | $13.32 | $13.23 | $13.28 | $7.72 | 97,200 |
| 2017-11-29 | $13.42 | $13.49 | $13.25 | $13.32 | $7.74 | 87,900 |
| 2017-11-28 | $13.51 | $13.54 | $13.45 | $13.46 | $7.82 | 81,957 |
| 2017-11-27 | $13.56 | $13.58 | $13.53 | $13.53 | $7.86 | 52,687 |
| 2017-11-24 | $13.42 | $13.59 | $13.40 | $13.58 | $7.89 | 26,708 |
| 2017-11-22 | $13.41 | $13.42 | $13.37 | $13.42 | $7.80 | 70,533 |
| 2017-11-21 | $13.33 | $13.45 | $13.33 | $13.36 | $7.77 | 124,858 |
| 2017-11-20 | $13.25 | $13.31 | $13.16 | $13.31 | $7.74 | 143,814 |
| 2017-11-17 | $13.32 | $13.32 | $13.23 | $13.24 | $7.70 | 65,759 |
| 2017-11-16 | $13.18 | $13.34 | $13.06 | $13.30 | $7.66 | 92,740 |
| 2017-11-15 | $13.34 | $13.34 | $12.97 | $13.05 | $7.52 | 75,807 |
| 2017-11-14 | $13.44 | $13.44 | $13.07 | $13.18 | $7.59 | 114,020 |
| 2017-11-13 | $13.80 | $13.80 | $13.30 | $13.36 | $7.70 | 17,063 |
| 2017-11-10 | $13.93 | $14.05 | $13.90 | $13.96 | $8.04 | 73,229 |
| 2017-11-09 | $13.84 | $13.95 | $13.83 | $13.90 | $8.01 | 109,286 |
| 2017-11-08 | $13.91 | $13.96 | $13.83 | $13.96 | $8.04 | 147,531 |
| 2017-11-07 | $13.89 | $13.92 | $13.85 | $13.86 | $7.98 | 84,619 |
| 2017-11-06 | $13.80 | $13.85 | $13.80 | $13.85 | $7.98 | 142,535 |
| 2017-11-03 | $13.73 | $13.79 | $13.73 | $13.78 | $7.94 | 94,337 |
| 2017-11-02 | $13.65 | $13.75 | $13.65 | $13.72 | $7.90 | 161,865 |
| 2017-11-01 | $13.70 | $13.79 | $13.70 | $13.74 | $7.92 | 104,285 |
| 2017-10-31 | $13.63 | $13.70 | $13.62 | $13.66 | $7.87 | 94,957 |
| 2017-10-30 | $13.49 | $13.62 | $13.49 | $13.61 | $7.84 | 53,958 |
| 2017-10-27 | $13.50 | $13.55 | $13.46 | $13.51 | $7.78 | 51,996 |
| 2017-10-26 | $13.60 | $13.60 | $13.46 | $13.46 | $7.75 | 59,291 |
| 2017-10-25 | $13.55 | $13.66 | $13.50 | $13.51 | $7.78 | 73,613 |
| 2017-10-24 | $13.64 | $13.72 | $13.58 | $13.60 | $7.83 | 104,912 |
| 2017-10-23 | $13.82 | $13.82 | $13.62 | $13.64 | $7.86 | 73,502 |
| 2017-10-20 | $13.78 | $13.78 | $13.67 | $13.70 | $7.89 | 91,781 |
| 2017-10-19 | $13.76 | $13.78 | $13.62 | $13.65 | $7.86 | 139,085 |
| 2017-10-18 | $13.80 | $13.82 | $13.77 | $13.78 | $7.87 | 95,805 |
| 2017-10-17 | $13.83 | $13.83 | $13.76 | $13.79 | $7.88 | 80,056 |
| 2017-10-16 | $13.80 | $13.87 | $13.72 | $13.73 | $7.84 | 54,107 |
| 2017-10-13 | $13.65 | $13.75 | $13.59 | $13.74 | $7.85 | 123,966 |
| 2017-10-12 | $13.65 | $13.65 | $13.60 | $13.60 | $7.77 | 72,745 |
| 2017-10-11 | $13.64 | $13.64 | $13.60 | $13.62 | $7.78 | 60,097 |
| 2017-10-10 | $13.65 | $13.65 | $13.60 | $13.62 | $7.78 | 50,297 |
| 2017-10-09 | $13.62 | $13.68 | $13.57 | $13.63 | $7.78 | 51,924 |
| 2017-10-06 | $13.64 | $13.64 | $13.54 | $13.55 | $7.74 | 33,320 |
| 2017-10-05 | $13.47 | $13.76 | $13.45 | $13.76 | $7.86 | 38,712 |
| 2017-10-04 | $13.41 | $13.47 | $13.36 | $13.47 | $7.69 | 34,740 |
| 2017-10-03 | $13.37 | $13.41 | $13.35 | $13.38 | $7.64 | 51,411 |
| 2017-10-02 | $13.31 | $13.37 | $13.26 | $13.33 | $7.61 | 71,828 |
| 2017-09-29 | $13.25 | $13.27 | $13.16 | $13.26 | $7.57 | 53,102 |
| 2017-09-28 | $13.20 | $13.21 | $13.13 | $13.17 | $7.52 | 62,442 |
| 2017-09-27 | $13.22 | $13.22 | $13.11 | $13.18 | $7.53 | 73,112 |
| 2017-09-26 | $13.39 | $13.39 | $13.19 | $13.20 | $7.54 | 75,060 |
| 2017-09-25 | $13.40 | $13.46 | $13.33 | $13.33 | $7.61 | 50,525 |
| 2017-09-22 | $13.54 | $13.54 | $13.45 | $13.49 | $7.70 | 65,841 |
| 2017-09-21 | $13.56 | $13.56 | $13.47 | $13.48 | $7.70 | 29,670 |
| 2017-09-20 | $13.55 | $13.58 | $13.50 | $13.50 | $7.71 | 39,218 |
| 2017-09-19 | $13.56 | $13.57 | $13.49 | $13.52 | $7.72 | 94,473 |
| 2017-09-18 | $13.60 | $13.68 | $13.58 | $13.59 | $7.69 | 60,168 |
| 2017-09-15 | $13.60 | $13.67 | $13.42 | $13.42 | $7.60 | 41,953 |
| 2017-09-14 | $13.77 | $13.77 | $13.61 | $13.65 | $7.73 | 59,246 |
| 2017-09-13 | $13.69 | $13.69 | $13.65 | $13.65 | $7.73 | 52,277 |
| 2017-09-12 | $13.64 | $13.71 | $13.61 | $13.64 | $7.72 | 66,902 |
| 2017-09-11 | $13.58 | $13.64 | $13.51 | $13.64 | $7.72 | 46,333 |
| 2017-09-08 | $13.44 | $13.48 | $13.44 | $13.46 | $7.62 | 17,107 |
| 2017-09-07 | $13.47 | $13.54 | $13.42 | $13.54 | $7.67 | 32,384 |
| 2017-09-06 | $13.46 | $13.50 | $13.40 | $13.41 | $7.59 | 32,143 |
| 2017-09-05 | $13.44 | $13.52 | $13.42 | $13.43 | $7.60 | 14,939 |
| 2017-09-01 | $13.51 | $13.57 | $13.50 | $13.50 | $7.64 | 30,554 |
| 2017-08-31 | $13.40 | $13.49 | $13.40 | $13.49 | $7.64 | 40,794 |
| 2017-08-30 | $13.30 | $13.35 | $13.30 | $13.31 | $7.54 | 29,629 |
| 2017-08-29 | $13.31 | $13.31 | $13.27 | $13.27 | $7.51 | 26,766 |
| 2017-08-28 | $13.32 | $13.33 | $13.27 | $13.28 | $7.52 | 42,473 |
| 2017-08-25 | $13.37 | $13.37 | $13.28 | $13.28 | $7.52 | 28,121 |
| 2017-08-24 | $13.28 | $13.38 | $13.24 | $13.26 | $7.51 | 29,989 |
| 2017-08-23 | $13.33 | $13.33 | $13.21 | $13.26 | $7.51 | 47,467 |
| 2017-08-22 | $13.25 | $13.28 | $13.21 | $13.23 | $7.49 | 49,380 |
| 2017-08-21 | $13.20 | $13.22 | $13.15 | $13.15 | $7.44 | 36,108 |
| 2017-08-18 | $13.26 | $13.27 | $13.21 | $13.24 | $7.50 | 41,114 |
| 2017-08-17 | $13.43 | $13.51 | $13.39 | $13.42 | $7.53 | 56,193 |
| 2017-08-16 | $13.42 | $13.74 | $13.38 | $13.39 | $7.51 | 24,920 |
| 2017-08-15 | $13.42 | $13.42 | $13.35 | $13.36 | $7.50 | 44,165 |
| 2017-08-14 | $13.25 | $13.35 | $13.25 | $13.30 | $7.46 | 44,929 |
| 2017-08-11 | $13.15 | $13.33 | $13.09 | $13.25 | $7.44 | 35,225 |
| 2017-08-10 | $13.34 | $13.52 | $12.99 | $12.99 | $7.29 | 64,900 |
| 2017-08-09 | $13.44 | $13.49 | $13.44 | $13.47 | $7.56 | 28,495 |
| 2017-08-08 | $13.55 | $13.58 | $13.49 | $13.49 | $7.57 | 47,682 |
| 2017-08-07 | $13.65 | $13.65 | $13.51 | $13.51 | $7.58 | 15,516 |
| 2017-08-04 | $13.40 | $13.47 | $13.40 | $13.42 | $7.53 | 14,190 |
| 2017-08-03 | $13.49 | $13.49 | $13.40 | $13.42 | $7.53 | 42,793 |
| 2017-08-02 | $13.51 | $13.51 | $13.42 | $13.43 | $7.54 | 44,298 |
| 2017-08-01 | $13.38 | $13.46 | $13.37 | $13.43 | $7.54 | 35,896 |
| 2017-07-31 | $13.32 | $13.34 | $13.28 | $13.34 | $7.49 | 14,606 |
| 2017-07-28 | $13.25 | $13.31 | $13.22 | $13.26 | $7.44 | 26,484 |
| 2017-07-27 | $13.35 | $13.36 | $13.23 | $13.26 | $7.44 | 41,190 |
| 2017-07-26 | $13.27 | $13.36 | $13.24 | $13.25 | $7.44 | 77,424 |
| 2017-07-25 | $13.36 | $13.36 | $13.29 | $13.32 | $7.48 | 56,207 |
| 2017-07-24 | $13.30 | $13.35 | $13.27 | $13.35 | $7.49 | 30,465 |
| 2017-07-21 | $13.23 | $13.26 | $13.22 | $13.24 | $7.43 | 36,067 |
| 2017-07-20 | $13.21 | $13.25 | $13.21 | $13.25 | $7.44 | 19,284 |
| 2017-07-19 | $13.17 | $13.26 | $13.13 | $13.19 | $7.40 | 94,132 |
| 2017-07-18 | $13.10 | $13.25 | $13.10 | $13.16 | $7.39 | 62,372 |
| 2017-07-17 | $13.07 | $13.17 | $13.07 | $13.12 | $7.36 | 54,970 |
| 2017-07-14 | $13.10 | $13.11 | $13.05 | $13.11 | $7.36 | 29,961 |
| 2017-07-13 | $13.02 | $13.09 | $12.98 | $13.04 | $7.32 | 56,447 |
| 2017-07-12 | $12.98 | $13.15 | $12.94 | $13.10 | $7.30 | 42,707 |
| 2017-07-11 | $12.87 | $12.98 | $12.78 | $12.98 | $7.23 | 68,597 |
| 2017-07-10 | $12.53 | $12.99 | $12.53 | $12.87 | $7.17 | 235,435 |
| 2017-07-07 | $12.39 | $12.46 | $12.34 | $12.46 | $6.94 | 27,046 |
| 2017-07-06 | $12.38 | $12.51 | $12.33 | $12.35 | $6.88 | 34,791 |
| 2017-07-05 | $12.53 | $12.64 | $12.35 | $12.45 | $6.93 | 40,806 |
| 2017-07-03 | $12.60 | $12.65 | $12.53 | $12.55 | $6.99 | 30,158 |
| 2017-06-30 | $12.61 | $12.69 | $12.58 | $12.61 | $7.02 | 45,316 |
| 2017-06-29 | $12.66 | $12.66 | $12.54 | $12.63 | $7.03 | 49,032 |
| 2017-06-28 | $12.66 | $12.72 | $12.63 | $12.68 | $7.06 | 27,113 |
| 2017-06-27 | $12.65 | $12.69 | $12.56 | $12.62 | $7.03 | 89,564 |
| 2017-06-26 | $12.66 | $12.75 | $12.66 | $12.70 | $7.07 | 52,472 |
| 2017-06-23 | $12.58 | $12.69 | $12.58 | $12.65 | $7.05 | 41,993 |
| 2017-06-22 | $12.57 | $12.69 | $12.55 | $12.61 | $7.02 | 76,532 |
| 2017-06-21 | $12.56 | $12.68 | $12.55 | $12.65 | $7.05 | 32,692 |
| 2017-06-20 | $12.59 | $12.63 | $12.50 | $12.59 | $7.01 | 73,921 |
| 2017-06-19 | $12.66 | $12.66 | $12.47 | $12.62 | $7.03 | 117,757 |
| 2017-06-16 | $12.70 | $12.70 | $12.60 | $12.67 | $7.06 | 12,868 |
| 2017-06-15 | $12.63 | $12.68 | $12.53 | $12.64 | $7.04 | 31,361 |
| 2017-06-14 | $12.86 | $12.88 | $12.79 | $12.80 | $7.07 | 23,374 |
| 2017-06-13 | $12.83 | $12.88 | $12.77 | $12.87 | $7.11 | 12,950 |
| 2017-06-12 | $12.86 | $12.87 | $12.71 | $12.79 | $7.07 | 21,432 |
| 2017-06-09 | $13.01 | $13.05 | $12.85 | $12.87 | $7.11 | 18,255 |
| 2017-06-08 | $12.94 | $13.03 | $12.92 | $13.03 | $7.20 | 18,112 |
| 2017-06-07 | $12.91 | $12.95 | $12.87 | $12.91 | $7.14 | 10,319 |
| 2017-06-06 | $12.89 | $12.99 | $12.86 | $12.91 | $7.14 | 46,517 |
| 2017-06-05 | $12.89 | $12.97 | $12.89 | $12.96 | $7.16 | 21,124 |
| 2017-06-02 | $12.87 | $12.90 | $12.81 | $12.87 | $7.11 | 12,188 |
| 2017-06-01 | $12.72 | $12.84 | $12.71 | $12.83 | $7.09 | 38,399 |
| 2017-05-31 | $12.70 | $12.74 | $12.65 | $12.73 | $7.04 | 25,573 |
| 2017-05-30 | $12.73 | $12.82 | $12.70 | $12.70 | $7.02 | 12,264 |
| 2017-05-26 | $12.66 | $12.75 | $12.66 | $12.73 | $7.04 | 20,264 |
| 2017-05-25 | $12.65 | $12.71 | $12.62 | $12.71 | $7.02 | 26,035 |
| 2017-05-24 | $12.59 | $12.68 | $12.59 | $12.62 | $6.97 | 8,179 |
| 2017-05-23 | $12.60 | $12.61 | $12.56 | $12.60 | $6.96 | 23,937 |
| 2017-05-22 | $12.51 | $12.55 | $12.49 | $12.54 | $6.93 | 16,288 |
| 2017-05-19 | $12.50 | $12.54 | $12.46 | $12.49 | $6.90 | 25,581 |
| 2017-05-18 | $12.45 | $12.50 | $12.36 | $12.45 | $6.88 | 40,192 |
| 2017-05-17 | $12.56 | $12.63 | $12.50 | $12.50 | $6.91 | 48,618 |
| 2017-05-16 | $12.75 | $12.76 | $12.71 | $12.76 | $7.00 | 10,923 |
| 2017-05-15 | $12.65 | $12.73 | $12.65 | $12.71 | $6.97 | 14,297 |
| 2017-05-12 | $12.62 | $12.70 | $12.61 | $12.64 | $6.93 | 33,641 |
| 2017-05-11 | $12.68 | $12.77 | $12.64 | $12.64 | $6.93 | 30,306 |
| 2017-05-10 | $12.76 | $12.84 | $12.72 | $12.74 | $6.99 | 71,224 |
| 2017-05-09 | $12.77 | $12.82 | $12.76 | $12.79 | $7.01 | 8,370 |
| 2017-05-08 | $12.75 | $12.79 | $12.75 | $12.78 | $7.01 | 77,359 |
| 2017-05-05 | $12.80 | $12.80 | $12.71 | $12.75 | $6.99 | 62,684 |
| 2017-05-04 | $12.87 | $12.87 | $12.75 | $12.75 | $6.99 | 37,228 |
| 2017-05-03 | $12.90 | $12.92 | $12.77 | $12.92 | $7.08 | 23,415 |
| 2017-05-02 | $12.93 | $12.93 | $12.86 | $12.91 | $7.08 | 7,407 |
| 2017-05-01 | $12.87 | $12.92 | $12.85 | $12.92 | $7.08 | 30,194 |
| 2017-04-28 | $12.84 | $12.91 | $12.79 | $12.86 | $7.05 | 27,172 |
| 2017-04-27 | $12.77 | $12.87 | $12.71 | $12.82 | $7.03 | 26,066 |
| 2017-04-26 | $12.76 | $12.83 | $12.75 | $12.78 | $7.01 | 51,217 |
| 2017-04-25 | $12.62 | $12.75 | $12.60 | $12.70 | $6.96 | 18,002 |
| 2017-04-24 | $12.55 | $12.59 | $12.53 | $12.59 | $6.90 | 25,511 |
| 2017-04-21 | $12.48 | $12.53 | $12.46 | $12.46 | $6.83 | 22,850 |
| 2017-04-20 | $12.43 | $12.53 | $12.38 | $12.49 | $6.85 | 60,335 |
| 2017-04-19 | $12.44 | $12.45 | $12.39 | $12.41 | $6.80 | 56,412 |
| 2017-04-18 | $12.40 | $12.45 | $12.34 | $12.41 | $6.80 | 53,482 |
| 2017-04-17 | $12.35 | $12.52 | $12.31 | $12.44 | $6.82 | 21,996 |
| 2017-04-13 | $12.32 | $12.37 | $12.30 | $12.33 | $6.76 | 44,118 |
| 2017-04-12 | $12.42 | $12.50 | $12.37 | $12.39 | $6.79 | 32,010 |
| 2017-04-11 | $12.54 | $12.59 | $12.50 | $12.54 | $6.82 | 63,760 |
| 2017-04-10 | $12.52 | $12.57 | $12.47 | $12.55 | $6.83 | 40,341 |
| 2017-04-07 | $12.45 | $12.55 | $12.38 | $12.49 | $6.79 | 33,327 |
| 2017-04-06 | $12.50 | $12.53 | $12.42 | $12.50 | $6.80 | 25,769 |
| 2017-04-05 | $12.51 | $12.70 | $12.51 | $12.52 | $6.81 | 40,608 |
| 2017-04-04 | $12.55 | $12.60 | $12.45 | $12.51 | $6.81 | 41,374 |
| 2017-04-03 | $12.55 | $12.61 | $12.48 | $12.56 | $6.83 | 68,360 |
| 2017-03-31 | $12.32 | $12.64 | $12.31 | $12.64 | $6.88 | 32,699 |
| 2017-03-30 | $12.24 | $12.36 | $12.24 | $12.33 | $6.71 | 40,361 |
| 2017-03-29 | $12.24 | $12.30 | $12.22 | $12.26 | $6.67 | 17,033 |
| 2017-03-28 | $12.14 | $12.25 | $12.09 | $12.25 | $6.66 | 14,050 |
| 2017-03-27 | $12.02 | $12.13 | $12.02 | $12.13 | $6.60 | 18,228 |
| 2017-03-24 | $12.09 | $12.16 | $12.08 | $12.09 | $6.58 | 79,984 |
| 2017-03-23 | $12.03 | $12.12 | $12.03 | $12.11 | $6.59 | 103,156 |
| 2017-03-22 | $12.05 | $12.09 | $11.99 | $12.05 | $6.56 | 37,376 |
| 2017-03-21 | $12.23 | $12.24 | $12.04 | $12.11 | $6.59 | 85,312 |
| 2017-03-20 | $12.24 | $12.24 | $12.18 | $12.22 | $6.65 | 30,039 |
| 2017-03-17 | $12.24 | $12.28 | $12.20 | $12.24 | $6.66 | 49,815 |
| 2017-03-16 | $12.14 | $12.24 | $12.09 | $12.23 | $6.65 | 70,835 |
| 2017-03-15 | $12.18 | $12.29 | $12.14 | $12.20 | $6.58 | 64,776 |
| 2017-03-14 | $12.14 | $12.18 | $12.01 | $12.17 | $6.57 | 26,955 |
| 2017-03-13 | $12.16 | $12.24 | $12.08 | $12.17 | $6.57 | 37,248 |
| 2017-03-10 | $12.20 | $12.20 | $12.10 | $12.19 | $6.58 | 44,859 |
| 2017-03-09 | $12.18 | $12.23 | $12.13 | $12.18 | $6.57 | 33,297 |
| 2017-03-08 | $12.17 | $12.25 | $12.16 | $12.16 | $6.56 | 52,380 |
| 2017-03-07 | $12.19 | $12.19 | $12.15 | $12.17 | $6.57 | 18,677 |
| 2017-03-06 | $12.19 | $12.23 | $12.16 | $12.23 | $6.60 | 36,007 |
| 2017-03-03 | $12.18 | $12.22 | $12.11 | $12.22 | $6.59 | 65,147 |
| 2017-03-02 | $12.13 | $12.18 | $12.06 | $12.17 | $6.57 | 76,219 |
| 2017-03-01 | $12.10 | $12.19 | $12.02 | $12.14 | $6.55 | 109,258 |
| 2017-02-28 | $11.94 | $12.04 | $11.94 | $11.99 | $6.47 | 158,807 |
| 2017-02-27 | $12.00 | $12.02 | $11.95 | $11.98 | $6.46 | 164,827 |
| 2017-02-24 | $11.98 | $11.99 | $11.96 | $11.98 | $6.46 | 35,389 |
| 2017-02-23 | $12.00 | $12.04 | $11.99 | $12.03 | $6.49 | 21,779 |
| 2017-02-22 | $11.98 | $12.00 | $11.97 | $12.00 | $6.48 | 84,208 |
| 2017-02-21 | $11.96 | $11.99 | $11.96 | $11.99 | $6.47 | 49,686 |
| 2017-02-17 | $11.94 | $11.99 | $11.93 | $11.96 | $6.45 | 47,759 |
| 2017-02-16 | $11.97 | $12.00 | $11.95 | $11.97 | $6.46 | 74,252 |
| 2017-02-15 | $11.93 | $12.04 | $11.90 | $11.99 | $6.47 | 99,521 |
| 2017-02-14 | $12.04 | $12.07 | $12.02 | $12.07 | $6.46 | 52,429 |
| 2017-02-13 | $12.02 | $12.06 | $12.02 | $12.05 | $6.45 | 47,230 |
| 2017-02-10 | $11.98 | $12.04 | $11.93 | $12.04 | $6.44 | 66,377 |
| 2017-02-09 | $11.93 | $11.95 | $11.90 | $11.95 | $6.40 | 76,777 |
| 2017-02-08 | $11.95 | $11.95 | $11.91 | $11.94 | $6.39 | 51,900 |
| 2017-02-07 | $11.91 | $11.97 | $11.89 | $11.92 | $6.38 | 111,462 |
| 2017-02-06 | $11.87 | $11.92 | $11.86 | $11.92 | $6.38 | 106,301 |
| 2017-02-03 | $11.82 | $11.86 | $11.70 | $11.85 | $6.34 | 150,683 |
| 2017-02-02 | $11.67 | $11.77 | $11.64 | $11.77 | $6.30 | 123,751 |
| 2017-02-01 | $11.68 | $11.68 | $11.62 | $11.64 | $6.23 | 91,733 |
| 2017-01-31 | $11.59 | $11.65 | $11.56 | $11.64 | $6.23 | 117,897 |
| 2017-01-30 | $11.58 | $11.59 | $11.52 | $11.58 | $6.20 | 103,111 |
| 2017-01-27 | $11.61 | $11.66 | $11.56 | $11.60 | $6.21 | 215,755 |
| 2017-01-26 | $11.54 | $11.59 | $11.54 | $11.58 | $6.20 | 112,532 |
| 2017-01-25 | $11.49 | $11.56 | $11.49 | $11.55 | $6.18 | 164,479 |
| 2017-01-24 | $11.41 | $11.47 | $11.38 | $11.45 | $6.13 | 214,435 |
| 2017-01-23 | $11.38 | $11.38 | $11.32 | $11.37 | $6.09 | 32,572 |
| 2017-01-20 | $11.39 | $11.44 | $11.34 | $11.39 | $6.10 | 65,227 |
| 2017-01-19 | $11.37 | $11.38 | $11.27 | $11.37 | $6.09 | 129,049 |
| 2017-01-18 | $11.32 | $11.38 | $11.22 | $11.37 | $6.09 | 89,774 |
| 2017-01-17 | $11.44 | $11.48 | $11.30 | $11.41 | $6.05 | 77,831 |
| 2017-01-13 | $11.46 | $11.51 | $11.45 | $11.47 | $6.09 | 47,730 |
| 2017-01-12 | $11.50 | $11.54 | $11.41 | $11.50 | $6.10 | 106,149 |
| 2017-01-11 | $11.49 | $11.59 | $11.47 | $11.55 | $6.13 | 70,017 |
| 2017-01-10 | $11.42 | $11.48 | $11.42 | $11.48 | $6.09 | 90,575 |
| 2017-01-09 | $11.36 | $11.41 | $11.31 | $11.41 | $6.05 | 80,155 |
| 2017-01-06 | $11.27 | $11.37 | $11.27 | $11.34 | $6.02 | 39,920 |
| 2017-01-05 | $11.28 | $11.34 | $11.28 | $11.33 | $6.01 | 83,483 |
| 2017-01-04 | $11.22 | $11.31 | $11.10 | $11.29 | $5.99 | 163,816 |
| 2017-01-03 | $11.12 | $11.20 | $11.10 | $11.15 | $5.92 | 166,909 |
| 2016-12-30 | $11.18 | $11.18 | $11.05 | $11.13 | $5.91 | 75,954 |
| 2016-12-29 | $11.00 | $11.19 | $10.95 | $11.12 | $5.90 | 198,461 |
| 2016-12-28 | $11.01 | $11.07 | $10.95 | $11.07 | $5.87 | 130,570 |
| 2016-12-27 | $10.96 | $11.04 | $10.95 | $11.00 | $5.84 | 96,105 |
| 2016-12-23 | $11.04 | $11.12 | $10.97 | $11.01 | $5.84 | 117,823 |
| 2016-12-22 | $11.02 | $11.09 | $11.02 | $11.08 | $5.88 | 81,645 |
| 2016-12-21 | $11.07 | $11.08 | $10.99 | $11.07 | $5.87 | 59,922 |
| 2016-12-20 | $10.97 | $11.08 | $10.92 | $11.03 | $5.85 | 160,064 |
| 2016-12-19 | $10.98 | $11.02 | $10.89 | $10.99 | $5.83 | 257,991 |
| 2016-12-16 | $10.92 | $11.00 | $10.87 | $10.98 | $5.83 | 110,549 |
| 2016-12-15 | $10.86 | $10.95 | $10.86 | $10.94 | $5.80 | 256,171 |
| 2016-12-14 | $10.90 | $10.99 | $10.86 | $10.87 | $5.77 | 169,679 |
| 2016-12-13 | $10.94 | $11.05 | $10.88 | $11.05 | $5.81 | 179,766 |
| 2016-12-12 | $10.96 | $11.00 | $10.91 | $10.99 | $5.78 | 80,756 |
| 2016-12-09 | $10.97 | $11.00 | $10.87 | $10.96 | $5.76 | 241,444 |
| 2016-12-08 | $10.84 | $10.97 | $10.77 | $10.91 | $5.74 | 184,888 |
| 2016-12-07 | $10.76 | $10.89 | $10.73 | $10.88 | $5.72 | 132,587 |
| 2016-12-06 | $10.71 | $10.79 | $10.60 | $10.78 | $5.67 | 164,925 |
| 2016-12-05 | $10.73 | $10.79 | $10.64 | $10.73 | $5.64 | 141,103 |
| 2016-12-02 | $10.82 | $10.83 | $10.72 | $10.73 | $5.64 | 103,430 |
| 2016-12-01 | $10.89 | $10.97 | $10.83 | $10.86 | $5.71 | 144,908 |
| 2016-11-30 | $10.96 | $10.99 | $10.88 | $10.92 | $5.74 | 133,020 |
| 2016-11-29 | $10.76 | $10.88 | $10.76 | $10.87 | $5.72 | 265,801 |
| 2016-11-28 | $10.70 | $10.83 | $10.70 | $10.81 | $5.68 | 43,801 |
| 2016-11-25 | $10.78 | $10.88 | $10.73 | $10.77 | $5.66 | 61,170 |
| 2016-11-23 | $10.78 | $10.80 | $10.64 | $10.76 | $5.66 | 64,382 |
| 2016-11-22 | $10.73 | $10.84 | $10.73 | $10.84 | $5.70 | 91,538 |
| 2016-11-21 | $10.59 | $10.75 | $10.59 | $10.66 | $5.61 | 47,582 |
| 2016-11-18 | $10.51 | $10.61 | $10.48 | $10.57 | $5.56 | 54,053 |
| 2016-11-17 | $10.48 | $10.59 | $10.43 | $10.55 | $5.55 | 65,469 |
| 2016-11-16 | $10.46 | $10.53 | $10.33 | $10.52 | $5.53 | 44,152 |
| 2016-11-15 | $10.54 | $10.65 | $10.52 | $10.56 | $5.50 | 71,639 |
| 2016-11-14 | $10.47 | $10.58 | $10.43 | $10.57 | $5.51 | 65,238 |
| 2016-11-11 | $10.58 | $10.62 | $10.39 | $10.47 | $5.45 | 67,260 |
| 2016-11-10 | $10.80 | $10.82 | $10.61 | $10.61 | $5.53 | 92,539 |
| 2016-11-09 | $10.54 | $10.86 | $10.54 | $10.75 | $5.60 | 110,729 |
| 2016-11-08 | $10.66 | $10.76 | $10.57 | $10.66 | $5.55 | 101,509 |
| 2016-11-07 | $10.57 | $10.73 | $10.56 | $10.73 | $5.59 | 55,529 |
| 2016-11-04 | $10.44 | $10.53 | $10.44 | $10.50 | $5.47 | 28,985 |
| 2016-11-03 | $10.47 | $10.51 | $10.39 | $10.43 | $5.43 | 76,483 |
| 2016-11-02 | $10.58 | $10.67 | $10.42 | $10.42 | $5.43 | 52,822 |
| 2016-11-01 | $10.71 | $10.71 | $10.50 | $10.61 | $5.53 | 63,540 |
| 2016-10-31 | $10.62 | $10.70 | $10.59 | $10.69 | $5.57 | 86,769 |
| 2016-10-28 | $10.60 | $10.63 | $10.55 | $10.55 | $5.50 | 23,190 |
| 2016-10-27 | $10.68 | $10.69 | $10.62 | $10.64 | $5.54 | 40,828 |
| 2016-10-26 | $10.65 | $10.74 | $10.60 | $10.68 | $5.56 | 40,495 |
| 2016-10-25 | $10.74 | $10.76 | $10.71 | $10.73 | $5.59 | 33,522 |
| 2016-10-24 | $10.83 | $10.85 | $10.77 | $10.77 | $5.61 | 43,785 |
| 2016-10-21 | $10.79 | $10.79 | $10.73 | $10.77 | $5.61 | 23,241 |
| 2016-10-20 | $10.82 | $10.83 | $10.78 | $10.83 | $5.64 | 16,783 |
| 2016-10-19 | $10.84 | $10.84 | $10.77 | $10.81 | $5.63 | 74,898 |
| 2016-10-18 | $10.86 | $10.86 | $10.79 | $10.82 | $5.64 | 46,920 |
| 2016-10-17 | $10.91 | $10.91 | $10.79 | $10.79 | $5.62 | 71,943 |
| 2016-10-14 | $11.07 | $11.07 | $10.98 | $11.05 | $5.70 | 17,718 |
| 2016-10-13 | $11.06 | $11.06 | $10.99 | $11.02 | $5.69 | 38,004 |
| 2016-10-12 | $11.15 | $11.16 | $11.03 | $11.10 | $5.73 | 46,879 |
| 2016-10-11 | $11.26 | $11.26 | $11.09 | $11.14 | $5.75 | 36,136 |
| 2016-10-10 | $11.23 | $11.25 | $11.11 | $11.25 | $5.81 | 36,755 |
| 2016-10-07 | $11.17 | $11.17 | $11.05 | $11.15 | $5.76 | 39,046 |
| 2016-10-06 | $11.23 | $11.24 | $11.10 | $11.21 | $5.79 | 84,883 |
| 2016-10-05 | $11.22 | $11.25 | $11.18 | $11.23 | $5.80 | 94,563 |
| 2016-10-04 | $11.36 | $11.40 | $11.20 | $11.23 | $5.80 | 90,553 |
| 2016-10-03 | $11.32 | $11.41 | $11.27 | $11.37 | $5.87 | 58,699 |
| 2016-09-30 | $11.38 | $11.39 | $11.32 | $11.38 | $5.87 | 31,495 |
| 2016-09-29 | $11.39 | $11.45 | $11.34 | $11.34 | $5.85 | 44,222 |
| 2016-09-28 | $11.40 | $11.42 | $11.29 | $11.42 | $5.89 | 21,631 |
| 2016-09-27 | $11.36 | $11.48 | $11.33 | $11.40 | $5.88 | 166,449 |
| 2016-09-26 | $11.30 | $11.43 | $11.30 | $11.33 | $5.85 | 68,551 |
| 2016-09-23 | $11.40 | $11.48 | $11.38 | $11.38 | $5.87 | 136,581 |
| 2016-09-22 | $11.36 | $11.50 | $11.36 | $11.44 | $5.91 | 124,791 |
| 2016-09-21 | $11.26 | $11.31 | $11.22 | $11.28 | $5.82 | 101,054 |
| 2016-09-20 | $11.35 | $11.35 | $11.21 | $11.22 | $5.79 | 84,996 |
| 2016-09-19 | $11.26 | $11.34 | $11.23 | $11.31 | $5.84 | 88,495 |
| 2016-09-16 | $11.24 | $11.24 | $11.16 | $11.19 | $5.78 | 43,910 |
| 2016-09-15 | $11.20 | $11.28 | $11.18 | $11.23 | $5.80 | 30,840 |
| 2016-09-14 | $11.33 | $11.33 | $11.12 | $11.18 | $5.77 | 69,323 |
| 2016-09-13 | $11.47 | $11.49 | $11.38 | $11.38 | $5.82 | 46,678 |
| 2016-09-12 | $11.47 | $11.60 | $11.45 | $11.57 | $5.92 | 39,977 |
| 2016-09-09 | $11.66 | $11.68 | $11.52 | $11.52 | $5.89 | 79,062 |
| 2016-09-08 | $11.70 | $11.75 | $11.68 | $11.74 | $6.01 | 41,310 |
| 2016-09-07 | $11.60 | $11.70 | $11.60 | $11.68 | $5.98 | 74,823 |
| 2016-09-06 | $11.57 | $11.58 | $11.53 | $11.57 | $5.92 | 59,299 |
| 2016-09-02 | $11.54 | $11.60 | $11.49 | $11.53 | $5.90 | 38,670 |
| 2016-09-01 | $11.47 | $11.50 | $11.39 | $11.46 | $5.86 | 125,131 |
| 2016-08-31 | $11.50 | $11.53 | $11.45 | $11.47 | $5.87 | 52,070 |
| 2016-08-30 | $11.49 | $11.54 | $11.48 | $11.51 | $5.89 | 74,501 |
| 2016-08-29 | $11.44 | $11.48 | $11.37 | $11.47 | $5.87 | 29,434 |
| 2016-08-26 | $11.47 | $11.48 | $11.38 | $11.44 | $5.85 | 29,363 |
| 2016-08-25 | $11.41 | $11.47 | $11.40 | $11.46 | $5.86 | 54,678 |
| 2016-08-24 | $11.49 | $11.50 | $11.45 | $11.46 | $5.86 | 52,634 |
| 2016-08-23 | $11.47 | $11.50 | $11.41 | $11.46 | $5.86 | 55,091 |
| 2016-08-22 | $11.37 | $11.45 | $11.23 | $11.44 | $5.85 | 55,723 |
| 2016-08-19 | $11.36 | $11.40 | $11.34 | $11.39 | $5.83 | 40,995 |
| 2016-08-18 | $11.30 | $11.44 | $11.25 | $11.37 | $5.82 | 97,041 |
| 2016-08-17 | $11.36 | $11.37 | $11.24 | $11.27 | $5.77 | 162,386 |
| 2016-08-16 | $11.43 | $11.48 | $11.38 | $11.47 | $5.82 | 90,509 |
| 2016-08-15 | $11.39 | $11.51 | $11.36 | $11.45 | $5.81 | 113,127 |
| 2016-08-12 | $11.34 | $11.41 | $11.33 | $11.34 | $5.75 | 70,037 |
| 2016-08-11 | $11.30 | $11.39 | $11.24 | $11.37 | $5.77 | 110,974 |
| 2016-08-10 | $11.23 | $11.31 | $11.21 | $11.29 | $5.73 | 116,072 |
| 2016-08-09 | $11.29 | $11.38 | $11.19 | $11.20 | $5.68 | 151,442 |
| 2016-08-08 | $11.26 | $11.37 | $11.10 | $11.30 | $5.73 | 161,264 |
| 2016-08-05 | $11.23 | $11.29 | $11.12 | $11.25 | $5.71 | 74,882 |
| 2016-08-04 | $11.22 | $11.22 | $11.12 | $11.18 | $5.67 | 108,921 |
| 2016-08-03 | $11.09 | $11.18 | $11.08 | $11.18 | $5.67 | 113,390 |
| 2016-08-02 | $11.20 | $11.20 | $11.03 | $11.06 | $5.61 | 60,873 |
| 2016-08-01 | $11.11 | $11.21 | $11.03 | $11.20 | $5.68 | 109,801 |
| 2016-07-29 | $11.07 | $11.10 | $11.01 | $11.08 | $5.62 | 108,591 |
| 2016-07-28 | $11.01 | $11.08 | $10.98 | $11.04 | $5.60 | 79,871 |
| 2016-07-27 | $11.06 | $11.07 | $10.96 | $11.01 | $5.58 | 79,252 |
| 2016-07-26 | $11.18 | $11.18 | $10.99 | $11.03 | $5.59 | 99,218 |
| 2016-07-25 | $11.18 | $11.20 | $11.11 | $11.14 | $5.65 | 144,271 |
| 2016-07-22 | $11.09 | $11.17 | $11.09 | $11.16 | $5.66 | 48,941 |
| 2016-07-21 | $11.01 | $11.07 | $10.97 | $11.06 | $5.61 | 103,180 |
| 2016-07-20 | $10.99 | $11.05 | $10.92 | $11.01 | $5.58 | 104,180 |
| 2016-07-19 | $10.87 | $11.00 | $10.85 | $10.96 | $5.56 | 94,199 |
| 2016-07-18 | $10.87 | $10.90 | $10.85 | $10.86 | $5.51 | 45,086 |
| 2016-07-15 | $10.88 | $10.89 | $10.84 | $10.88 | $5.52 | 83,961 |
| 2016-07-14 | $10.83 | $10.89 | $10.82 | $10.83 | $5.49 | 98,652 |
| 2016-07-13 | $10.91 | $10.93 | $10.88 | $10.90 | $5.47 | 134,905 |
| 2016-07-12 | $10.91 | $10.96 | $10.90 | $10.92 | $5.48 | 62,939 |
| 2016-07-11 | $10.89 | $10.90 | $10.82 | $10.88 | $5.46 | 48,449 |
| 2016-07-08 | $10.76 | $10.86 | $10.73 | $10.82 | $5.43 | 150,819 |
| 2016-07-07 | $10.70 | $10.76 | $10.68 | $10.72 | $5.38 | 58,669 |
| 2016-07-06 | $10.63 | $10.68 | $10.60 | $10.66 | $5.35 | 61,404 |
| 2016-07-05 | $10.66 | $10.67 | $10.60 | $10.64 | $5.34 | 58,358 |
| 2016-07-01 | $10.71 | $10.79 | $10.70 | $10.73 | $5.39 | 83,936 |
| 2016-06-30 | $10.68 | $10.74 | $10.60 | $10.71 | $5.38 | 66,862 |
| 2016-06-29 | $10.47 | $10.64 | $10.45 | $10.64 | $5.34 | 119,004 |
| 2016-06-28 | $10.33 | $10.40 | $10.30 | $10.39 | $5.21 | 42,449 |
| 2016-06-27 | $10.31 | $10.32 | $10.16 | $10.24 | $5.14 | 75,190 |
| 2016-06-24 | $10.43 | $10.49 | $10.26 | $10.36 | $5.20 | 570,585 |
| 2016-06-23 | $10.63 | $10.67 | $10.63 | $10.64 | $5.34 | 31,720 |
| 2016-06-22 | $10.53 | $10.63 | $10.53 | $10.59 | $5.31 | 33,231 |
| 2016-06-21 | $10.54 | $10.56 | $10.50 | $10.56 | $5.30 | 41,349 |
| 2016-06-20 | $10.57 | $10.63 | $10.52 | $10.54 | $5.29 | 83,901 |
| 2016-06-17 | $10.53 | $10.57 | $10.53 | $10.54 | $5.29 | 38,960 |
| 2016-06-16 | $10.57 | $10.65 | $10.45 | $10.55 | $5.29 | 98,221 |
| 2016-06-15 | $10.67 | $10.70 | $10.62 | $10.65 | $5.35 | 44,495 |
| 2016-06-14 | $10.75 | $10.79 | $10.69 | $10.75 | $5.34 | 32,634 |
| 2016-06-13 | $10.82 | $10.89 | $10.73 | $10.75 | $5.34 | 32,059 |
| 2016-06-10 | $10.90 | $10.92 | $10.85 | $10.85 | $5.39 | 37,371 |
| 2016-06-09 | $10.91 | $11.02 | $10.91 | $10.97 | $5.45 | 82,639 |
| 2016-06-08 | $10.93 | $10.98 | $10.90 | $10.98 | $5.45 | 90,500 |
| 2016-06-07 | $10.93 | $10.97 | $10.88 | $10.91 | $5.42 | 81,303 |
| 2016-06-06 | $10.87 | $11.06 | $10.84 | $10.97 | $5.45 | 97,652 |
| 2016-06-03 | $10.88 | $10.89 | $10.84 | $10.88 | $5.40 | 75,679 |
| 2016-06-02 | $10.86 | $10.92 | $10.75 | $10.89 | $5.41 | 40,900 |
| 2016-06-01 | $10.84 | $10.90 | $10.58 | $10.87 | $5.40 | 65,282 |
| 2016-05-31 | $10.87 | $10.92 | $10.77 | $10.83 | $5.38 | 23,692 |
| 2016-05-27 | $10.82 | $10.87 | $10.81 | $10.82 | $5.37 | 35,772 |
| 2016-05-26 | $10.84 | $10.87 | $10.80 | $10.85 | $5.39 | 44,839 |
| 2016-05-25 | $10.79 | $10.89 | $10.76 | $10.86 | $5.39 | 33,732 |
| 2016-05-24 | $10.70 | $10.79 | $10.70 | $10.77 | $5.35 | 59,152 |
| 2016-05-23 | $10.68 | $10.75 | $10.64 | $10.68 | $5.30 | 85,445 |
| 2016-05-20 | $10.56 | $10.67 | $10.56 | $10.64 | $5.28 | 114,617 |
| 2016-05-19 | $10.57 | $10.60 | $10.50 | $10.57 | $5.25 | 96,288 |
| 2016-05-18 | $10.65 | $10.75 | $10.63 | $10.65 | $5.29 | 49,658 |
| 2016-05-17 | $10.73 | $10.74 | $10.59 | $10.67 | $5.30 | 40,267 |
| 2016-05-16 | $10.67 | $10.79 | $10.67 | $10.78 | $5.35 | 100,300 |
| 2016-05-13 | $10.80 | $10.84 | $10.74 | $10.77 | $5.29 | 27,461 |
| 2016-05-12 | $10.96 | $10.96 | $10.75 | $10.80 | $5.31 | 42,566 |
| 2016-05-11 | $10.81 | $10.94 | $10.81 | $10.91 | $5.36 | 236,340 |
| 2016-05-10 | $10.65 | $10.87 | $10.64 | $10.86 | $5.34 | 94,893 |
| 2016-05-09 | $10.56 | $10.67 | $10.56 | $10.66 | $5.24 | 102,635 |
| 2016-05-06 | $10.55 | $10.67 | $10.55 | $10.60 | $5.21 | 61,560 |
| 2016-05-05 | $10.61 | $10.64 | $10.52 | $10.53 | $5.17 | 47,362 |
| 2016-05-04 | $10.63 | $10.69 | $10.51 | $10.63 | $5.22 | 42,678 |
| 2016-05-03 | $10.73 | $10.82 | $10.66 | $10.71 | $5.26 | 46,259 |
| 2016-05-02 | $10.85 | $10.90 | $10.81 | $10.82 | $5.32 | 88,626 |
| 2016-04-29 | $10.94 | $10.95 | $10.75 | $10.83 | $5.32 | 63,904 |
| 2016-04-28 | $10.98 | $11.01 | $10.89 | $10.95 | $5.38 | 81,280 |
| 2016-04-27 | $10.91 | $10.98 | $10.89 | $10.98 | $5.39 | 53,774 |
| 2016-04-26 | $10.78 | $10.89 | $10.78 | $10.89 | $5.35 | 94,394 |
| 2016-04-25 | $10.85 | $10.85 | $10.75 | $10.80 | $5.31 | 53,720 |
| 2016-04-22 | $10.81 | $10.85 | $10.78 | $10.85 | $5.33 | 74,550 |
| 2016-04-21 | $10.82 | $10.85 | $10.76 | $10.80 | $5.31 | 68,188 |
| 2016-04-20 | $10.81 | $10.82 | $10.74 | $10.81 | $5.31 | 82,152 |
| 2016-04-19 | $10.83 | $10.84 | $10.73 | $10.77 | $5.29 | 174,412 |
| 2016-04-18 | $10.75 | $10.79 | $10.72 | $10.79 | $5.30 | 57,928 |
| 2016-04-15 | $10.75 | $10.76 | $10.66 | $10.73 | $5.27 | 67,267 |
| 2016-04-14 | $10.72 | $10.76 | $10.59 | $10.72 | $5.27 | 97,132 |
| 2016-04-13 | $10.64 | $10.71 | $10.59 | $10.71 | $5.26 | 52,163 |
| 2016-04-12 | $10.72 | $10.80 | $10.65 | $10.69 | $5.20 | 109,612 |
| 2016-04-11 | $10.67 | $10.80 | $10.67 | $10.67 | $5.19 | 79,527 |
| 2016-04-08 | $10.75 | $10.77 | $10.52 | $10.64 | $5.17 | 82,682 |
| 2016-04-07 | $10.66 | $10.72 | $10.60 | $10.63 | $5.17 | 101,745 |
| 2016-04-06 | $10.58 | $10.70 | $10.52 | $10.70 | $5.20 | 217,267 |
| 2016-04-05 | $10.69 | $10.69 | $10.37 | $10.53 | $5.12 | 393,270 |
| 2016-04-04 | $10.91 | $10.91 | $10.75 | $10.76 | $5.23 | 71,093 |
| 2016-04-01 | $10.79 | $10.97 | $10.79 | $10.96 | $5.33 | 84,009 |
| 2016-03-31 | $10.90 | $10.94 | $10.83 | $10.88 | $5.29 | 36,001 |
| 2016-03-30 | $10.92 | $10.94 | $10.79 | $10.87 | $5.28 | 152,567 |
| 2016-03-29 | $10.66 | $10.85 | $10.62 | $10.82 | $5.26 | 48,901 |
| 2016-03-28 | $10.72 | $10.79 | $10.63 | $10.74 | $5.22 | 43,347 |
| 2016-03-24 | $10.68 | $10.70 | $10.50 | $10.69 | $5.20 | 87,102 |
| 2016-03-23 | $10.84 | $10.84 | $10.68 | $10.70 | $5.20 | 196,449 |
| 2016-03-22 | $10.75 | $10.86 | $10.75 | $10.85 | $5.27 | 36,360 |
| 2016-03-21 | $10.93 | $10.93 | $10.78 | $10.81 | $5.25 | 31,738 |
| 2016-03-18 | $10.84 | $10.92 | $10.80 | $10.90 | $5.30 | 28,669 |
| 2016-03-17 | $10.65 | $10.87 | $10.65 | $10.85 | $5.27 | 96,867 |
| 2016-03-16 | $10.64 | $10.75 | $10.64 | $10.69 | $5.20 | 36,587 |
| 2016-03-15 | $10.83 | $10.89 | $10.70 | $10.77 | $5.18 | 27,669 |
| 2016-03-14 | $10.91 | $10.94 | $10.84 | $10.85 | $5.22 | 25,646 |
| 2016-03-11 | $10.76 | $10.98 | $10.76 | $10.93 | $5.26 | 53,870 |
| 2016-03-10 | $10.74 | $10.77 | $10.66 | $10.71 | $5.15 | 36,434 |
| 2016-03-09 | $10.75 | $10.87 | $10.66 | $10.70 | $5.14 | 52,893 |
| 2016-03-08 | $10.75 | $10.80 | $10.69 | $10.76 | $5.17 | 49,471 |
| 2016-03-07 | $10.81 | $10.86 | $10.75 | $10.84 | $5.21 | 29,767 |
| 2016-03-04 | $10.81 | $10.92 | $10.79 | $10.89 | $5.24 | 31,486 |
| 2016-03-03 | $10.73 | $10.86 | $10.73 | $10.78 | $5.18 | 34,587 |
| 2016-03-02 | $10.66 | $10.74 | $10.66 | $10.72 | $5.16 | 20,755 |
| 2016-03-01 | $10.53 | $10.72 | $10.52 | $10.67 | $5.13 | 50,869 |
| 2016-02-29 | $10.51 | $10.58 | $10.47 | $10.48 | $5.04 | 38,264 |
| 2016-02-26 | $10.46 | $10.58 | $10.44 | $10.52 | $5.06 | 42,068 |
| 2016-02-25 | $10.32 | $10.37 | $10.19 | $10.37 | $4.98 | 52,913 |
| 2016-02-24 | $10.22 | $10.30 | $10.10 | $10.27 | $4.94 | 160,209 |
| 2016-02-23 | $10.39 | $10.41 | $10.28 | $10.34 | $4.97 | 35,837 |
| 2016-02-22 | $10.45 | $10.45 | $10.39 | $10.41 | $5.01 | 12,860 |
| 2016-02-19 | $10.33 | $10.35 | $10.26 | $10.33 | $4.97 | 20,531 |
| 2016-02-18 | $10.36 | $10.43 | $10.27 | $10.32 | $4.96 | 18,751 |
| 2016-02-17 | $10.39 | $10.45 | $10.35 | $10.36 | $4.98 | 33,846 |
| 2016-02-16 | $10.31 | $10.43 | $10.29 | $10.37 | $4.93 | 29,185 |
| 2016-02-12 | $10.27 | $10.29 | $10.14 | $10.25 | $4.88 | 45,315 |
| 2016-02-11 | $10.19 | $10.23 | $10.05 | $10.12 | $4.81 | 50,325 |
| 2016-02-10 | $10.41 | $10.41 | $10.28 | $10.28 | $4.89 | 34,162 |
| 2016-02-09 | $10.19 | $10.36 | $10.19 | $10.28 | $4.89 | 28,620 |
| 2016-02-08 | $10.55 | $10.55 | $10.25 | $10.28 | $4.89 | 45,282 |
| 2016-02-05 | $10.90 | $10.90 | $10.61 | $10.62 | $5.05 | 47,361 |
| 2016-02-04 | $10.85 | $10.97 | $10.78 | $10.89 | $5.18 | 43,602 |
| 2016-02-03 | $10.95 | $10.96 | $10.73 | $10.96 | $5.21 | 68,857 |
| 2016-02-02 | $10.94 | $11.03 | $10.82 | $10.82 | $5.15 | 38,088 |
| 2016-02-01 | $11.01 | $11.10 | $10.85 | $11.05 | $5.26 | 74,738 |
| 2016-01-29 | $10.94 | $11.12 | $10.80 | $11.00 | $5.23 | 56,741 |
| 2016-01-28 | $10.69 | $10.86 | $10.63 | $10.86 | $5.17 | 46,259 |
| 2016-01-27 | $10.82 | $10.83 | $10.57 | $10.67 | $5.07 | 39,894 |
| 2016-01-26 | $10.55 | $10.79 | $10.51 | $10.77 | $5.12 | 66,629 |
| 2016-01-25 | $10.73 | $10.81 | $10.56 | $10.65 | $5.07 | 42,623 |
| 2016-01-22 | $10.60 | $10.83 | $10.54 | $10.83 | $5.15 | 49,237 |
| 2016-01-21 | $10.49 | $10.61 | $10.45 | $10.53 | $5.01 | 59,568 |
| 2016-01-20 | $10.62 | $10.70 | $10.26 | $10.43 | $4.96 | 101,601 |
| 2016-01-19 | $10.87 | $10.99 | $10.72 | $10.80 | $5.14 | 70,692 |
| 2016-01-15 | $11.04 | $11.24 | $10.75 | $10.79 | $5.13 | 176,502 |
| 2016-01-14 | $11.28 | $11.40 | $11.26 | $11.37 | $5.41 | 47,960 |
| 2016-01-13 | $11.56 | $11.61 | $11.29 | $11.29 | $5.37 | 47,220 |
| 2016-01-12 | $11.71 | $11.76 | $11.57 | $11.68 | $5.50 | 67,608 |
| 2016-01-11 | $11.78 | $11.80 | $11.62 | $11.63 | $5.48 | 48,509 |
| 2016-01-08 | $11.96 | $11.97 | $11.75 | $11.76 | $5.53 | 40,485 |
| 2016-01-07 | $11.91 | $12.04 | $11.80 | $11.94 | $5.62 | 75,282 |
| 2016-01-06 | $12.09 | $12.24 | $12.05 | $12.17 | $5.73 | 54,655 |
| 2016-01-05 | $12.41 | $12.49 | $12.20 | $12.21 | $5.75 | 51,119 |
| 2016-01-04 | $12.30 | $12.46 | $12.25 | $12.40 | $5.84 | 50,275 |
| 2015-12-31 | $12.57 | $12.60 | $12.47 | $12.53 | $5.90 | 81,027 |
| 2015-12-30 | $12.63 | $12.69 | $12.55 | $12.56 | $5.91 | 86,062 |
| 2015-12-29 | $12.82 | $12.83 | $12.56 | $12.68 | $5.97 | 54,942 |
| 2015-12-28 | $12.83 | $12.86 | $12.62 | $12.69 | $5.97 | 92,915 |
| 2015-12-24 | $12.81 | $12.93 | $12.66 | $12.88 | $6.06 | 71,892 |
| 2015-12-23 | $12.60 | $12.79 | $12.58 | $12.79 | $6.02 | 85,054 |
| 2015-12-22 | $12.61 | $12.70 | $12.50 | $12.61 | $5.94 | 89,810 |
| 2015-12-21 | $12.56 | $12.58 | $12.48 | $12.56 | $5.91 | 135,606 |
| 2015-12-18 | $12.48 | $12.61 | $12.48 | $12.56 | $5.91 | 143,934 |
| 2015-12-17 | $12.43 | $12.53 | $12.39 | $12.52 | $5.89 | 109,850 |
| 2015-12-16 | $12.42 | $12.50 | $12.34 | $12.47 | $5.87 | 125,626 |
| 2015-12-15 | $12.27 | $12.41 | $12.20 | $12.40 | $5.78 | 145,298 |
| 2015-12-14 | $12.22 | $12.28 | $12.12 | $12.19 | $5.69 | 132,810 |
| 2015-12-11 | $12.37 | $12.37 | $12.21 | $12.26 | $5.72 | 122,165 |
| 2015-12-10 | $12.43 | $12.45 | $12.36 | $12.38 | $5.78 | 101,810 |
| 2015-12-09 | $12.43 | $12.54 | $12.41 | $12.46 | $5.81 | 112,123 |
| 2015-12-08 | $12.30 | $12.52 | $12.29 | $12.48 | $5.82 | 155,618 |
| 2015-12-07 | $12.62 | $12.67 | $12.45 | $12.46 | $5.81 | 105,857 |
| 2015-12-04 | $12.46 | $12.75 | $12.41 | $12.66 | $5.91 | 215,683 |
| 2015-12-03 | $12.66 | $12.66 | $12.50 | $12.50 | $5.83 | 75,039 |
| 2015-12-02 | $12.71 | $12.76 | $12.66 | $12.71 | $5.93 | 126,814 |
| 2015-12-01 | $12.52 | $12.72 | $12.50 | $12.72 | $5.93 | 325,692 |
| 2015-11-30 | $12.50 | $12.55 | $12.45 | $12.50 | $5.83 | 79,571 |
| 2015-11-27 | $12.41 | $12.52 | $12.40 | $12.48 | $5.82 | 23,217 |
| 2015-11-25 | $12.43 | $12.46 | $12.43 | $12.45 | $5.81 | 56,227 |
| 2015-11-24 | $12.46 | $12.50 | $12.41 | $12.43 | $5.80 | 107,534 |
| 2015-11-23 | $12.46 | $12.50 | $12.46 | $12.46 | $5.81 | 68,792 |
| 2015-11-20 | $12.52 | $12.56 | $12.48 | $12.48 | $5.82 | 88,840 |
| 2015-11-19 | $12.49 | $12.56 | $12.49 | $12.56 | $5.86 | 78,300 |
| 2015-11-18 | $12.37 | $12.48 | $12.37 | $12.44 | $5.80 | 117,028 |
| 2015-11-17 | $12.44 | $12.46 | $12.36 | $12.40 | $5.78 | 73,641 |
| 2015-11-16 | $12.46 | $12.54 | $12.44 | $12.51 | $5.78 | 259,482 |
| 2015-11-13 | $12.49 | $12.56 | $12.43 | $12.49 | $5.77 | 95,959 |
| 2015-11-12 | $12.56 | $12.57 | $12.44 | $12.51 | $5.78 | 84,357 |
| 2015-11-11 | $12.70 | $12.76 | $12.66 | $12.66 | $5.85 | 49,375 |
| 2015-11-10 | $12.63 | $12.78 | $12.63 | $12.73 | $5.88 | 103,440 |
| 2015-11-09 | $12.88 | $12.88 | $12.70 | $12.72 | $5.88 | 97,262 |
| 2015-11-06 | $12.86 | $12.95 | $12.82 | $12.86 | $5.94 | 75,003 |
| 2015-11-05 | $12.85 | $12.89 | $12.78 | $12.86 | $5.94 | 118,549 |
| 2015-11-04 | $12.90 | $12.90 | $12.76 | $12.82 | $5.93 | 94,477 |
| 2015-11-03 | $12.95 | $13.07 | $12.76 | $12.88 | $5.95 | 480,469 |
| 2015-11-02 | $12.94 | $13.00 | $12.90 | $13.00 | $6.01 | 102,960 |
| 2015-10-30 | $12.79 | $12.94 | $12.76 | $12.92 | $5.97 | 53,305 |
| 2015-10-29 | $12.77 | $12.82 | $12.69 | $12.82 | $5.93 | 44,860 |
| 2015-10-28 | $12.77 | $12.85 | $12.76 | $12.82 | $5.93 | 95,530 |
| 2015-10-27 | $12.92 | $12.93 | $12.82 | $12.82 | $5.93 | 72,136 |
| 2015-10-26 | $13.01 | $13.01 | $12.84 | $12.89 | $5.96 | 83,598 |
| 2015-10-23 | $13.21 | $13.21 | $13.08 | $13.09 | $6.05 | 38,212 |
| 2015-10-22 | $13.12 | $13.20 | $13.09 | $13.18 | $6.09 | 48,119 |
| 2015-10-21 | $13.17 | $13.26 | $13.09 | $13.09 | $6.05 | 27,225 |
| 2015-10-20 | $13.20 | $13.30 | $13.14 | $13.19 | $6.10 | 70,527 |
| 2015-10-19 | $13.10 | $13.25 | $13.05 | $13.24 | $6.12 | 71,284 |
| 2015-10-16 | $13.08 | $13.15 | $13.03 | $13.10 | $6.06 | 73,628 |
| 2015-10-15 | $12.81 | $13.05 | $12.77 | $13.05 | $6.03 | 221,264 |
| 2015-10-14 | $12.82 | $12.88 | $12.78 | $12.82 | $5.93 | 52,922 |
| 2015-10-13 | $12.97 | $13.07 | $12.90 | $12.94 | $5.93 | 41,190 |
| 2015-10-12 | $12.94 | $12.99 | $12.91 | $12.94 | $5.93 | 16,316 |
| 2015-10-09 | $12.96 | $13.03 | $12.81 | $12.97 | $5.94 | 29,311 |
| 2015-10-08 | $12.85 | $12.95 | $12.78 | $12.91 | $5.91 | 68,565 |
| 2015-10-07 | $12.87 | $12.91 | $12.79 | $12.90 | $5.91 | 39,593 |
| 2015-10-06 | $12.86 | $12.89 | $12.82 | $12.87 | $5.90 | 39,643 |
| 2015-10-05 | $12.84 | $12.99 | $12.84 | $12.94 | $5.93 | 52,298 |
| 2015-10-02 | $12.62 | $12.79 | $12.57 | $12.77 | $5.85 | 71,535 |
| 2015-10-01 | $12.62 | $12.69 | $12.56 | $12.68 | $5.81 | 43,023 |
| 2015-09-30 | $12.66 | $12.73 | $12.63 | $12.66 | $5.80 | 48,496 |
| 2015-09-29 | $12.70 | $12.74 | $12.48 | $12.60 | $5.77 | 73,608 |
| 2015-09-28 | $13.00 | $13.00 | $12.66 | $12.70 | $5.82 | 78,023 |
| 2015-09-25 | $13.23 | $13.27 | $13.10 | $13.10 | $6.00 | 21,396 |
| 2015-09-24 | $13.16 | $13.16 | $12.99 | $13.13 | $6.02 | 39,806 |
| 2015-09-23 | $13.10 | $13.36 | $13.10 | $13.22 | $6.06 | 31,333 |
| 2015-09-22 | $13.12 | $13.22 | $13.11 | $13.13 | $6.02 | 27,632 |
| 2015-09-21 | $13.25 | $13.43 | $13.25 | $13.28 | $6.08 | 21,195 |
| 2015-09-18 | $13.29 | $13.50 | $13.25 | $13.25 | $6.07 | 18,464 |
| 2015-09-17 | $13.33 | $13.54 | $13.27 | $13.42 | $6.15 | 25,841 |
| 2015-09-16 | $13.33 | $13.44 | $13.27 | $13.38 | $6.13 | 17,163 |
| 2015-09-15 | $13.33 | $13.46 | $13.22 | $13.45 | $6.11 | 23,526 |
| 2015-09-14 | $13.37 | $13.42 | $13.27 | $13.38 | $6.08 | 15,687 |
| 2015-09-11 | $13.46 | $13.46 | $13.32 | $13.40 | $6.09 | 16,228 |
| 2015-09-10 | $13.37 | $13.51 | $13.35 | $13.47 | $6.12 | 35,972 |
| 2015-09-09 | $13.64 | $13.64 | $13.42 | $13.42 | $6.10 | 25,009 |
| 2015-09-08 | $13.50 | $13.58 | $13.45 | $13.54 | $6.15 | 18,169 |
| 2015-09-04 | $13.41 | $13.53 | $13.34 | $13.35 | $6.06 | 39,756 |
| 2015-09-03 | $13.52 | $13.62 | $13.51 | $13.51 | $6.14 | 27,108 |
| 2015-09-02 | $13.44 | $13.50 | $13.34 | $13.43 | $6.10 | 47,804 |
| 2015-09-01 | $13.31 | $13.44 | $13.23 | $13.28 | $6.03 | 55,246 |
| 2015-08-31 | $13.55 | $13.74 | $13.54 | $13.63 | $6.19 | 34,501 |
| 2015-08-28 | $13.58 | $13.70 | $13.49 | $13.69 | $6.22 | 48,620 |
| 2015-08-27 | $13.70 | $13.77 | $13.51 | $13.61 | $6.18 | 116,617 |
| 2015-08-26 | $13.44 | $13.55 | $13.32 | $13.51 | $6.14 | 58,702 |