Global Medical REIT Inc (GMRE) Exchange: NYSE
Data as of May 2, 2025
$7.81 ($0.11) 1.43%
Global Medical REIT Inc - Daily Information
Click for more stock information on Global Medical REIT Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.78 |
| Previous Close | $7.81 |
| High | $7.86 |
| Low | $7.72 |
| Adjusted Open | $7.78 |
| Previous Adjusted Close | $7.81 |
| Adjusted High | $7.86 |
| Adjusted Low | $7.72 |
About Global Medical REIT Inc (GMRE)
Global Medical REIT is a net-lease medical office REIT that acquires purpose-built specialized healthcare facilities and leases those facilities to strong healthcare systems and physician groups with leading market share.
Invest in Global Medical REIT Inc (GMRE)
Historical Stock Data for Global Medical REIT Inc (GMRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $7.78 | $7.86 | $7.72 | $7.81 | $7.81 | 271,802 |
| 2025-05-01 | $7.75 | $7.81 | $7.68 | $7.70 | $7.70 | 378,659 |
| 2025-04-30 | $7.76 | $7.78 | $7.61 | $7.74 | $7.74 | 438,059 |
| 2025-04-29 | $7.87 | $7.88 | $7.73 | $7.79 | $7.79 | 273,652 |
| 2025-04-28 | $7.66 | $7.91 | $7.66 | $7.88 | $7.88 | 409,214 |
| 2025-04-25 | $7.66 | $7.70 | $7.56 | $7.69 | $7.69 | 258,188 |
| 2025-04-24 | $7.69 | $7.77 | $7.60 | $7.67 | $7.67 | 335,991 |
| 2025-04-23 | $7.66 | $7.71 | $7.58 | $7.66 | $7.66 | 604,350 |
| 2025-04-22 | $7.53 | $7.65 | $7.43 | $7.52 | $7.52 | 383,260 |
| 2025-04-21 | $7.40 | $7.49 | $7.34 | $7.49 | $7.49 | 451,095 |
| 2025-04-17 | $7.37 | $7.57 | $7.37 | $7.48 | $7.48 | 435,249 |
| 2025-04-16 | $7.41 | $7.49 | $7.31 | $7.35 | $7.35 | 440,873 |
| 2025-04-15 | $7.29 | $7.43 | $7.27 | $7.39 | $7.39 | 427,870 |
| 2025-04-14 | $7.12 | $7.32 | $7.07 | $7.26 | $7.26 | 656,486 |
| 2025-04-11 | $6.96 | $7.06 | $6.75 | $6.99 | $6.99 | 685,285 |
| 2025-04-10 | $7.47 | $7.52 | $6.89 | $7.02 | $7.02 | 922,774 |
| 2025-04-09 | $7.05 | $7.68 | $6.80 | $7.63 | $7.63 | 1,848,921 |
| 2025-04-08 | $7.45 | $7.61 | $7.09 | $7.17 | $7.17 | 1,239,825 |
| 2025-04-07 | $7.51 | $7.70 | $7.13 | $7.24 | $7.24 | 961,788 |
| 2025-04-04 | $7.94 | $7.97 | $7.55 | $7.73 | $7.73 | 895,904 |
| 2025-04-03 | $8.52 | $8.61 | $8.01 | $8.02 | $8.02 | 670,541 |
| 2025-04-02 | $8.69 | $8.73 | $8.59 | $8.59 | $8.59 | 482,882 |
| 2025-04-01 | $8.76 | $8.81 | $8.63 | $8.72 | $8.72 | 632,370 |
| 2025-03-31 | $8.74 | $8.88 | $8.72 | $8.75 | $8.75 | 430,869 |
| 2025-03-28 | $8.70 | $8.75 | $8.60 | $8.74 | $8.74 | 259,328 |
| 2025-03-27 | $8.53 | $8.75 | $8.51 | $8.69 | $8.69 | 376,637 |
| 2025-03-26 | $8.42 | $8.53 | $8.42 | $8.48 | $8.48 | 381,006 |
| 2025-03-25 | $8.45 | $8.50 | $8.33 | $8.38 | $8.38 | 464,267 |
| 2025-03-24 | $8.41 | $8.44 | $8.31 | $8.44 | $8.44 | 588,004 |
| 2025-03-21 | $8.52 | $8.57 | $8.33 | $8.37 | $8.37 | 1,035,481 |
| 2025-03-20 | $8.69 | $8.75 | $8.60 | $8.69 | $8.48 | 513,723 |
| 2025-03-19 | $8.75 | $8.81 | $8.68 | $8.70 | $8.49 | 340,865 |
| 2025-03-18 | $8.75 | $8.81 | $8.70 | $8.77 | $8.56 | 359,904 |
| 2025-03-17 | $8.79 | $8.93 | $8.74 | $8.80 | $8.58 | 473,671 |
| 2025-03-14 | $8.62 | $8.80 | $8.57 | $8.80 | $8.58 | 466,035 |
| 2025-03-13 | $8.68 | $8.86 | $8.62 | $8.66 | $8.45 | 479,072 |
| 2025-03-12 | $8.73 | $8.81 | $8.53 | $8.70 | $8.49 | 522,978 |
| 2025-03-11 | $9.03 | $9.06 | $8.70 | $8.71 | $8.50 | 551,397 |
| 2025-03-10 | $8.96 | $9.12 | $8.94 | $8.99 | $8.77 | 436,052 |
| 2025-03-07 | $8.84 | $9.02 | $8.81 | $8.94 | $8.94 | 324,246 |
| 2025-03-06 | $8.80 | $8.88 | $8.59 | $8.80 | $8.80 | 337,885 |
| 2025-03-05 | $8.92 | $9.05 | $8.83 | $8.85 | $8.85 | 544,682 |
| 2025-03-04 | $9.07 | $9.15 | $8.90 | $8.96 | $8.96 | 563,034 |
| 2025-03-03 | $8.81 | $9.13 | $8.78 | $9.08 | $9.08 | 694,746 |
| 2025-02-28 | $8.65 | $8.98 | $8.57 | $8.80 | $8.80 | 1,300,184 |
| 2025-02-27 | $8.44 | $8.52 | $8.43 | $8.48 | $8.48 | 375,925 |
| 2025-02-26 | $8.51 | $8.55 | $8.43 | $8.49 | $8.49 | 356,513 |
| 2025-02-25 | $8.45 | $8.57 | $8.41 | $8.51 | $8.51 | 389,984 |
| 2025-02-24 | $8.38 | $8.52 | $8.35 | $8.44 | $8.44 | 402,995 |
| 2025-02-21 | $8.47 | $8.49 | $8.31 | $8.37 | $8.37 | 804,180 |
| 2025-02-20 | $8.37 | $8.47 | $8.35 | $8.40 | $8.40 | 453,442 |
| 2025-02-19 | $8.31 | $8.42 | $8.25 | $8.39 | $8.39 | 301,302 |
| 2025-02-18 | $8.24 | $8.37 | $8.21 | $8.34 | $8.34 | 421,660 |
| 2025-02-14 | $8.15 | $8.30 | $8.14 | $8.26 | $8.26 | 559,702 |
| 2025-02-13 | $7.95 | $8.14 | $7.90 | $8.13 | $8.13 | 300,392 |
| 2025-02-12 | $7.76 | $7.94 | $7.75 | $7.93 | $7.93 | 428,352 |
| 2025-02-11 | $7.80 | $7.88 | $7.78 | $7.88 | $7.88 | 513,705 |
| 2025-02-10 | $7.89 | $7.92 | $7.80 | $7.82 | $7.82 | 423,808 |
| 2025-02-07 | $7.91 | $7.93 | $7.77 | $7.91 | $7.91 | 253,870 |
| 2025-02-06 | $7.96 | $7.97 | $7.86 | $7.93 | $7.93 | 342,669 |
| 2025-02-05 | $7.93 | $7.98 | $7.88 | $7.94 | $7.94 | 291,657 |
| 2025-02-04 | $7.82 | $7.91 | $7.76 | $7.89 | $7.89 | 284,929 |
| 2025-02-03 | $7.78 | $7.92 | $7.69 | $7.87 | $7.87 | 465,783 |
| 2025-01-31 | $7.88 | $7.95 | $7.81 | $7.84 | $7.84 | 341,189 |
| 2025-01-30 | $7.93 | $7.98 | $7.83 | $7.91 | $7.91 | 408,930 |
| 2025-01-29 | $8.02 | $8.02 | $7.75 | $7.83 | $7.83 | 279,689 |
| 2025-01-28 | $8.09 | $8.11 | $7.98 | $8.01 | $8.01 | 280,985 |
| 2025-01-27 | $7.94 | $8.20 | $7.94 | $8.08 | $8.08 | 301,987 |
| 2025-01-24 | $7.91 | $8.00 | $7.86 | $7.94 | $7.94 | 217,446 |
| 2025-01-23 | $7.84 | $7.96 | $7.79 | $7.94 | $7.94 | 368,520 |
| 2025-01-22 | $7.99 | $7.99 | $7.76 | $7.86 | $7.86 | 519,513 |
| 2025-01-21 | $7.97 | $8.08 | $7.96 | $8.04 | $8.04 | 368,397 |
| 2025-01-17 | $8.14 | $8.16 | $7.90 | $7.97 | $7.97 | 411,048 |
| 2025-01-16 | $7.89 | $8.12 | $7.87 | $8.12 | $8.12 | 540,841 |
| 2025-01-15 | $8.00 | $8.08 | $7.86 | $7.88 | $7.88 | 554,926 |
| 2025-01-14 | $7.81 | $7.83 | $7.63 | $7.82 | $7.82 | 772,946 |
| 2025-01-13 | $7.49 | $7.80 | $7.34 | $7.78 | $7.78 | 1,073,143 |
| 2025-01-10 | $7.52 | $7.52 | $7.33 | $7.52 | $7.52 | 1,004,388 |
| 2025-01-08 | $7.65 | $7.68 | $7.54 | $7.63 | $7.63 | 582,653 |
| 2025-01-07 | $7.62 | $7.72 | $7.56 | $7.70 | $7.70 | 974,032 |
| 2025-01-06 | $7.63 | $7.77 | $7.59 | $7.60 | $7.60 | 712,032 |
| 2025-01-03 | $7.58 | $7.68 | $7.52 | $7.66 | $7.66 | 489,695 |
| 2025-01-02 | $7.73 | $7.75 | $7.52 | $7.59 | $7.59 | 549,675 |
| 2024-12-31 | $7.59 | $7.73 | $7.57 | $7.72 | $7.72 | 499,185 |
| 2024-12-30 | $7.57 | $7.59 | $7.43 | $7.53 | $7.53 | 911,572 |
| 2024-12-27 | $7.77 | $7.84 | $7.53 | $7.61 | $7.61 | 830,957 |
| 2024-12-26 | $7.80 | $7.85 | $7.73 | $7.82 | $7.82 | 584,443 |
| 2024-12-24 | $7.77 | $7.89 | $7.73 | $7.87 | $7.87 | 392,385 |
| 2024-12-23 | $7.89 | $7.89 | $7.73 | $7.80 | $7.80 | 833,388 |
| 2024-12-20 | $7.69 | $7.94 | $7.68 | $7.86 | $7.86 | 1,442,570 |
| 2024-12-19 | $8.12 | $8.23 | $7.95 | $7.95 | $7.74 | 876,552 |
| 2024-12-18 | $8.47 | $8.58 | $8.11 | $8.12 | $7.91 | 579,531 |
| 2024-12-17 | $8.35 | $8.47 | $8.32 | $8.46 | $8.24 | 440,866 |
| 2024-12-16 | $8.43 | $8.48 | $8.40 | $8.40 | $8.18 | 494,549 |
| 2024-12-13 | $8.45 | $8.49 | $8.34 | $8.46 | $8.24 | 385,309 |
| 2024-12-12 | $8.55 | $8.65 | $8.47 | $8.48 | $8.26 | 387,747 |
| 2024-12-11 | $8.60 | $8.62 | $8.47 | $8.55 | $8.33 | 556,581 |
| 2024-12-10 | $8.52 | $8.66 | $8.40 | $8.58 | $8.36 | 414,329 |
| 2024-12-09 | $8.55 | $8.61 | $8.53 | $8.55 | $8.33 | 358,464 |
| 2024-12-06 | $8.72 | $8.72 | $8.48 | $8.54 | $8.32 | 366,159 |
| 2024-12-05 | $8.73 | $8.76 | $8.63 | $8.69 | $8.46 | 364,707 |
| 2024-12-04 | $8.76 | $8.76 | $8.68 | $8.76 | $8.53 | 238,147 |
| 2024-12-03 | $8.78 | $8.84 | $8.67 | $8.77 | $8.54 | 291,752 |
| 2024-12-02 | $8.88 | $8.88 | $8.67 | $8.78 | $8.55 | 366,809 |
| 2024-11-29 | $8.88 | $8.97 | $8.88 | $8.89 | $8.66 | 158,536 |
| 2024-11-27 | $8.87 | $8.99 | $8.86 | $8.86 | $8.63 | 398,861 |
| 2024-11-26 | $8.79 | $8.85 | $8.75 | $8.80 | $8.57 | 252,710 |
| 2024-11-25 | $8.76 | $8.94 | $8.76 | $8.86 | $8.63 | 475,253 |
| 2024-11-22 | $8.76 | $8.78 | $8.65 | $8.70 | $8.47 | 407,918 |
| 2024-11-21 | $8.64 | $8.78 | $8.63 | $8.73 | $8.50 | 266,206 |
| 2024-11-20 | $8.63 | $8.67 | $8.53 | $8.64 | $8.42 | 322,257 |
| 2024-11-19 | $8.56 | $8.74 | $8.53 | $8.67 | $8.44 | 383,040 |
| 2024-11-18 | $8.55 | $8.61 | $8.21 | $8.58 | $8.36 | 686,652 |
| 2024-11-15 | $8.70 | $8.74 | $8.59 | $8.63 | $8.41 | 347,962 |
| 2024-11-14 | $8.92 | $8.92 | $8.64 | $8.67 | $8.44 | 368,882 |
| 2024-11-13 | $8.84 | $9.10 | $8.84 | $8.89 | $8.66 | 503,617 |
| 2024-11-12 | $8.85 | $8.94 | $8.65 | $8.79 | $8.56 | 473,299 |
| 2024-11-11 | $8.97 | $9.03 | $8.89 | $8.89 | $8.66 | 319,816 |
| 2024-11-08 | $9.03 | $9.08 | $8.92 | $8.96 | $8.73 | 781,282 |
| 2024-11-07 | $9.23 | $9.23 | $8.83 | $8.98 | $8.75 | 578,197 |
| 2024-11-06 | $9.35 | $9.40 | $9.10 | $9.25 | $9.01 | 521,252 |
| 2024-11-05 | $9.10 | $9.23 | $9.01 | $9.22 | $8.98 | 263,958 |
| 2024-11-04 | $9.00 | $9.18 | $9.00 | $9.10 | $8.86 | 248,720 |
| 2024-11-01 | $9.12 | $9.18 | $8.94 | $8.98 | $8.98 | 227,517 |
| 2024-10-31 | $9.31 | $9.31 | $9.08 | $9.09 | $9.09 | 240,074 |
| 2024-10-30 | $9.20 | $9.41 | $9.20 | $9.31 | $9.31 | 193,490 |
| 2024-10-29 | $9.15 | $9.25 | $9.07 | $9.24 | $9.24 | 197,836 |
| 2024-10-28 | $9.27 | $9.33 | $9.17 | $9.20 | $9.20 | 226,777 |
| 2024-10-25 | $9.47 | $9.47 | $9.17 | $9.19 | $9.19 | 201,179 |
| 2024-10-24 | $9.40 | $9.49 | $9.39 | $9.39 | $9.39 | 277,880 |
| 2024-10-23 | $9.34 | $9.40 | $9.31 | $9.39 | $9.39 | 277,729 |
| 2024-10-22 | $9.34 | $9.43 | $9.30 | $9.39 | $9.39 | 216,695 |
| 2024-10-21 | $9.58 | $9.61 | $9.34 | $9.34 | $9.34 | 297,990 |
| 2024-10-18 | $9.57 | $9.63 | $9.51 | $9.59 | $9.59 | 351,814 |
| 2024-10-17 | $9.56 | $9.58 | $9.44 | $9.48 | $9.48 | 382,178 |
| 2024-10-16 | $9.49 | $9.61 | $9.49 | $9.59 | $9.59 | 284,332 |
| 2024-10-15 | $9.34 | $9.55 | $9.31 | $9.46 | $9.46 | 378,206 |
| 2024-10-14 | $9.31 | $9.39 | $9.27 | $9.33 | $9.33 | 222,638 |
| 2024-10-11 | $9.21 | $9.35 | $9.20 | $9.34 | $9.34 | 266,144 |
| 2024-10-10 | $9.22 | $9.29 | $9.13 | $9.21 | $9.21 | 305,548 |
| 2024-10-09 | $9.29 | $9.36 | $9.24 | $9.29 | $9.29 | 251,885 |
| 2024-10-08 | $9.40 | $9.47 | $9.23 | $9.31 | $9.31 | 403,709 |
| 2024-10-07 | $9.38 | $9.47 | $9.33 | $9.40 | $9.40 | 299,579 |
| 2024-10-04 | $9.54 | $9.57 | $9.34 | $9.44 | $9.44 | 285,613 |
| 2024-10-03 | $9.59 | $9.59 | $9.47 | $9.50 | $9.50 | 367,159 |
| 2024-10-02 | $9.76 | $9.80 | $9.60 | $9.64 | $9.64 | 237,476 |
| 2024-10-01 | $9.91 | $9.96 | $9.81 | $9.83 | $9.83 | 246,249 |
| 2024-09-30 | $9.87 | $9.97 | $9.83 | $9.91 | $9.91 | 283,020 |
| 2024-09-27 | $9.91 | $9.97 | $9.82 | $9.88 | $9.88 | 374,418 |
| 2024-09-26 | $9.98 | $9.98 | $9.76 | $9.82 | $9.82 | 385,688 |
| 2024-09-25 | $9.90 | $9.98 | $9.87 | $9.94 | $9.94 | 459,151 |
| 2024-09-24 | $9.83 | $9.94 | $9.77 | $9.88 | $9.88 | 477,488 |
| 2024-09-23 | $9.72 | $9.88 | $9.72 | $9.79 | $9.79 | 346,468 |
| 2024-09-20 | $9.88 | $9.94 | $9.72 | $9.72 | $9.72 | 1,609,779 |
| 2024-09-19 | $10.43 | $10.46 | $10.14 | $10.16 | $9.95 | 1,248,272 |
| 2024-09-18 | $10.36 | $10.37 | $10.14 | $10.14 | $9.93 | 641,023 |
| 2024-09-17 | $10.12 | $10.30 | $10.09 | $10.15 | $9.94 | 1,133,459 |
| 2024-09-16 | $10.00 | $10.14 | $9.83 | $10.07 | $9.86 | 593,993 |
| 2024-09-13 | $9.75 | $10.00 | $9.72 | $9.99 | $9.78 | 324,142 |
| 2024-09-12 | $9.45 | $9.68 | $9.42 | $9.65 | $9.45 | 378,685 |
| 2024-09-11 | $9.24 | $9.42 | $9.23 | $9.39 | $9.19 | 495,917 |
| 2024-09-10 | $8.88 | $9.36 | $8.84 | $9.33 | $9.13 | 506,139 |
| 2024-09-09 | $9.08 | $9.12 | $9.03 | $9.06 | $8.87 | 264,341 |
| 2024-09-06 | $9.20 | $9.24 | $9.07 | $9.14 | $8.95 | 230,149 |
| 2024-09-05 | $9.25 | $9.37 | $9.16 | $9.17 | $8.98 | 231,533 |
| 2024-09-04 | $9.25 | $9.43 | $9.20 | $9.23 | $9.03 | 361,373 |
| 2024-09-03 | $9.22 | $9.35 | $9.22 | $9.27 | $9.07 | 316,153 |
| 2024-08-30 | $9.26 | $9.33 | $9.21 | $9.31 | $9.11 | 251,091 |
| 2024-08-29 | $9.31 | $9.35 | $9.22 | $9.22 | $9.03 | 316,910 |
| 2024-08-28 | $9.32 | $9.39 | $9.25 | $9.30 | $9.10 | 450,931 |
| 2024-08-27 | $9.28 | $9.40 | $9.25 | $9.38 | $9.18 | 307,555 |
| 2024-08-26 | $9.42 | $9.42 | $9.34 | $9.36 | $9.16 | 239,952 |
| 2024-08-23 | $9.19 | $9.45 | $9.16 | $9.35 | $9.15 | 582,108 |
| 2024-08-22 | $9.31 | $9.39 | $9.18 | $9.19 | $9.00 | 500,775 |
| 2024-08-21 | $9.25 | $9.31 | $9.20 | $9.29 | $9.09 | 151,694 |
| 2024-08-20 | $9.25 | $9.27 | $9.18 | $9.22 | $9.03 | 222,438 |
| 2024-08-19 | $9.20 | $9.30 | $9.18 | $9.28 | $9.28 | 256,734 |
| 2024-08-16 | $9.24 | $9.31 | $9.14 | $9.16 | $9.16 | 260,126 |
| 2024-08-15 | $9.13 | $9.32 | $9.07 | $9.25 | $9.25 | 423,443 |
| 2024-08-14 | $9.03 | $9.10 | $8.99 | $9.03 | $9.03 | 376,252 |
| 2024-08-13 | $8.97 | $9.03 | $8.92 | $9.00 | $9.00 | 221,740 |
| 2024-08-12 | $9.07 | $9.14 | $8.79 | $8.89 | $8.89 | 414,288 |
| 2024-08-09 | $9.05 | $9.07 | $8.96 | $9.05 | $9.05 | 188,432 |
| 2024-08-08 | $8.98 | $9.05 | $8.92 | $9.04 | $9.04 | 319,032 |
| 2024-08-07 | $9.31 | $9.39 | $8.91 | $8.92 | $8.92 | 401,644 |
| 2024-08-06 | $9.07 | $9.34 | $9.03 | $9.26 | $9.26 | 233,286 |
| 2024-08-05 | $9.12 | $9.25 | $9.01 | $9.08 | $9.08 | 426,233 |
| 2024-08-02 | $9.29 | $9.52 | $9.25 | $9.48 | $9.48 | 307,178 |
| 2024-08-01 | $9.69 | $9.75 | $9.42 | $9.49 | $9.49 | 444,954 |
| 2024-07-31 | $9.54 | $9.71 | $9.50 | $9.55 | $9.55 | 653,633 |
| 2024-07-30 | $9.63 | $9.63 | $9.45 | $9.55 | $9.55 | 457,196 |
| 2024-07-29 | $9.84 | $9.87 | $9.57 | $9.57 | $9.57 | 274,339 |
| 2024-07-26 | $9.80 | $9.88 | $9.74 | $9.85 | $9.85 | 210,116 |
| 2024-07-25 | $9.62 | $9.83 | $9.60 | $9.63 | $9.63 | 246,597 |
| 2024-07-24 | $9.68 | $9.85 | $9.57 | $9.57 | $9.57 | 265,719 |
| 2024-07-23 | $9.59 | $9.72 | $9.54 | $9.68 | $9.68 | 248,933 |
| 2024-07-22 | $9.51 | $9.68 | $9.42 | $9.64 | $9.64 | 271,671 |
| 2024-07-19 | $9.66 | $9.70 | $9.48 | $9.49 | $9.49 | 244,448 |
| 2024-07-18 | $9.75 | $9.88 | $9.61 | $9.63 | $9.63 | 283,586 |
| 2024-07-17 | $9.70 | $9.89 | $9.70 | $9.81 | $9.81 | 378,931 |
| 2024-07-16 | $9.66 | $9.77 | $9.57 | $9.75 | $9.75 | 317,000 |
| 2024-07-15 | $9.53 | $9.61 | $9.49 | $9.56 | $9.56 | 344,570 |
| 2024-07-12 | $9.43 | $9.60 | $9.40 | $9.46 | $9.46 | 409,170 |
| 2024-07-11 | $9.15 | $9.38 | $9.03 | $9.36 | $9.36 | 423,151 |
| 2024-07-10 | $8.99 | $9.02 | $8.91 | $8.95 | $8.95 | 233,375 |
| 2024-07-09 | $9.05 | $9.08 | $8.93 | $8.94 | $8.94 | 323,259 |
| 2024-07-08 | $9.06 | $9.09 | $9.01 | $9.03 | $9.03 | 425,887 |
| 2024-07-05 | $8.92 | $9.04 | $8.90 | $9.00 | $9.00 | 231,519 |
| 2024-07-03 | $9.03 | $9.08 | $8.95 | $8.95 | $8.95 | 114,515 |
| 2024-07-02 | $8.97 | $9.05 | $8.93 | $9.05 | $9.05 | 285,470 |
| 2024-07-01 | $9.06 | $9.06 | $8.82 | $8.94 | $8.94 | 371,241 |
| 2024-06-28 | $8.99 | $9.25 | $8.99 | $9.08 | $9.08 | 980,583 |
| 2024-06-27 | $8.85 | $8.94 | $8.83 | $8.93 | $8.93 | 258,885 |
| 2024-06-26 | $8.75 | $8.84 | $8.69 | $8.81 | $8.81 | 526,777 |
| 2024-06-25 | $8.86 | $8.91 | $8.75 | $8.86 | $8.86 | 459,774 |
| 2024-06-24 | $8.83 | $8.92 | $8.78 | $8.91 | $8.91 | 243,931 |
| 2024-06-21 | $9.03 | $9.05 | $8.77 | $8.81 | $8.81 | 637,973 |
| 2024-06-20 | $9.20 | $9.27 | $9.15 | $9.25 | $9.03 | 315,045 |
| 2024-06-18 | $9.09 | $9.27 | $9.09 | $9.22 | $9.01 | 358,446 |
| 2024-06-17 | $9.01 | $9.08 | $8.89 | $9.08 | $8.87 | 293,447 |
| 2024-06-14 | $9.02 | $9.12 | $8.99 | $9.02 | $9.02 | 311,468 |
| 2024-06-13 | $9.09 | $9.16 | $9.07 | $9.12 | $9.12 | 429,018 |
| 2024-06-12 | $9.18 | $9.27 | $9.12 | $9.12 | $9.12 | 347,927 |
| 2024-06-11 | $9.00 | $9.04 | $8.90 | $8.90 | $8.90 | 270,656 |
| 2024-06-10 | $8.94 | $9.13 | $8.87 | $9.09 | $9.09 | 383,542 |
| 2024-06-07 | $9.08 | $9.08 | $8.97 | $9.01 | $9.01 | 408,353 |
| 2024-06-06 | $9.23 | $9.30 | $9.17 | $9.19 | $9.19 | 539,294 |
| 2024-06-05 | $9.27 | $9.34 | $9.24 | $9.29 | $9.29 | 296,905 |
| 2024-06-04 | $9.31 | $9.41 | $9.24 | $9.25 | $9.25 | 621,848 |
| 2024-06-03 | $9.37 | $9.38 | $9.24 | $9.31 | $9.31 | 408,574 |
| 2024-05-31 | $9.26 | $9.37 | $9.24 | $9.29 | $9.29 | 528,227 |
| 2024-05-30 | $9.08 | $9.25 | $9.06 | $9.18 | $9.18 | 493,836 |
| 2024-05-29 | $9.00 | $9.06 | $8.87 | $9.03 | $9.03 | 489,803 |
| 2024-05-28 | $8.92 | $9.13 | $8.89 | $9.10 | $9.10 | 658,006 |
| 2024-05-24 | $8.74 | $8.92 | $8.68 | $8.90 | $8.90 | 539,839 |
| 2024-05-23 | $8.79 | $8.79 | $8.56 | $8.66 | $8.66 | 395,475 |
| 2024-05-22 | $8.85 | $8.86 | $8.75 | $8.76 | $8.76 | 261,101 |
| 2024-05-21 | $8.88 | $8.99 | $8.86 | $8.88 | $8.88 | 339,139 |
| 2024-05-20 | $8.89 | $9.03 | $8.88 | $8.94 | $8.94 | 223,664 |
| 2024-05-17 | $8.95 | $8.95 | $8.85 | $8.90 | $8.90 | 267,801 |
| 2024-05-16 | $8.79 | $8.89 | $8.75 | $8.89 | $8.89 | 438,180 |
| 2024-05-15 | $8.87 | $8.95 | $8.78 | $8.79 | $8.79 | 284,536 |
| 2024-05-14 | $8.77 | $8.87 | $8.72 | $8.72 | $8.72 | 418,420 |
| 2024-05-13 | $8.93 | $8.96 | $8.60 | $8.66 | $8.66 | 484,495 |
| 2024-05-10 | $9.07 | $9.11 | $8.89 | $8.89 | $8.89 | 342,679 |
| 2024-05-09 | $8.77 | $9.09 | $8.70 | $9.03 | $9.03 | 580,665 |
| 2024-05-08 | $8.44 | $8.79 | $8.31 | $8.77 | $8.77 | 417,288 |
| 2024-05-07 | $8.50 | $8.59 | $8.46 | $8.47 | $8.47 | 367,843 |
| 2024-05-06 | $8.46 | $8.51 | $8.36 | $8.48 | $8.48 | 475,349 |
| 2024-05-03 | $8.41 | $8.49 | $8.35 | $8.40 | $8.40 | 356,462 |
| 2024-05-02 | $8.21 | $8.34 | $8.17 | $8.33 | $8.33 | 271,295 |
| 2024-05-01 | $8.15 | $8.30 | $8.10 | $8.12 | $8.12 | 765,716 |
| 2024-04-30 | $8.21 | $8.24 | $8.11 | $8.11 | $8.11 | 460,399 |
| 2024-04-29 | $8.19 | $8.35 | $8.19 | $8.29 | $8.29 | 328,302 |
| 2024-04-26 | $8.13 | $8.21 | $8.09 | $8.11 | $8.11 | 326,587 |
| 2024-04-25 | $8.08 | $8.17 | $8.06 | $8.09 | $8.09 | 277,319 |
| 2024-04-24 | $8.17 | $8.20 | $8.05 | $8.16 | $8.16 | 507,542 |
| 2024-04-23 | $8.20 | $8.29 | $8.15 | $8.19 | $8.19 | 355,503 |
| 2024-04-22 | $8.23 | $8.28 | $8.15 | $8.20 | $8.20 | 391,954 |
| 2024-04-19 | $8.09 | $8.24 | $8.09 | $8.19 | $8.19 | 416,692 |
| 2024-04-18 | $8.09 | $8.15 | $8.06 | $8.12 | $8.12 | 303,440 |
| 2024-04-17 | $8.03 | $8.15 | $8.02 | $8.06 | $8.06 | 299,757 |
| 2024-04-16 | $8.15 | $8.17 | $7.98 | $7.98 | $7.98 | 548,252 |
| 2024-04-15 | $8.33 | $8.36 | $8.17 | $8.18 | $8.18 | 440,700 |
| 2024-04-12 | $8.28 | $8.33 | $8.22 | $8.31 | $8.31 | 349,004 |
| 2024-04-11 | $8.33 | $8.37 | $8.25 | $8.28 | $8.28 | 370,546 |
| 2024-04-10 | $8.41 | $8.46 | $8.24 | $8.29 | $8.29 | 859,016 |
| 2024-04-09 | $8.56 | $8.68 | $8.51 | $8.64 | $8.64 | 382,718 |
| 2024-04-08 | $8.50 | $8.59 | $8.41 | $8.49 | $8.49 | 283,335 |
| 2024-04-05 | $8.40 | $8.56 | $8.35 | $8.48 | $8.48 | 251,228 |
| 2024-04-04 | $8.63 | $8.68 | $8.41 | $8.42 | $8.42 | 324,973 |
| 2024-04-03 | $8.40 | $8.57 | $8.40 | $8.53 | $8.53 | 232,768 |
| 2024-04-02 | $8.55 | $8.60 | $8.42 | $8.50 | $8.50 | 356,997 |
| 2024-04-01 | $8.74 | $8.75 | $8.57 | $8.64 | $8.64 | 302,387 |
| 2024-03-28 | $8.60 | $8.81 | $8.60 | $8.75 | $8.75 | 484,496 |
| 2024-03-27 | $8.40 | $8.64 | $8.40 | $8.60 | $8.60 | 467,016 |
| 2024-03-26 | $8.43 | $8.47 | $8.30 | $8.30 | $8.30 | 468,700 |
| 2024-03-25 | $8.34 | $8.42 | $8.31 | $8.38 | $8.38 | 581,733 |
| 2024-03-22 | $8.68 | $8.71 | $8.32 | $8.33 | $8.33 | 596,582 |
| 2024-03-21 | $8.74 | $8.80 | $8.63 | $8.67 | $8.67 | 646,867 |
| 2024-03-20 | $8.68 | $8.96 | $8.62 | $8.92 | $8.71 | 388,277 |
| 2024-03-19 | $8.67 | $8.78 | $8.65 | $8.72 | $8.72 | 417,561 |
| 2024-03-18 | $8.75 | $8.82 | $8.65 | $8.68 | $8.68 | 387,813 |
| 2024-03-15 | $8.62 | $8.76 | $8.61 | $8.74 | $8.74 | 995,603 |
| 2024-03-14 | $8.87 | $8.88 | $8.61 | $8.68 | $8.68 | 653,614 |
| 2024-03-13 | $8.94 | $9.02 | $8.91 | $8.93 | $8.93 | 336,357 |
| 2024-03-12 | $9.06 | $9.11 | $8.90 | $8.94 | $8.94 | 563,068 |
| 2024-03-11 | $8.88 | $9.11 | $8.85 | $9.10 | $9.10 | 405,619 |
| 2024-03-08 | $8.96 | $9.07 | $8.83 | $8.89 | $8.89 | 408,615 |
| 2024-03-07 | $9.02 | $9.07 | $8.83 | $8.86 | $8.86 | 318,928 |
| 2024-03-06 | $9.08 | $9.15 | $8.97 | $8.98 | $8.98 | 326,041 |
| 2024-03-05 | $9.07 | $9.15 | $9.00 | $9.00 | $9.00 | 344,807 |
| 2024-03-04 | $9.07 | $9.14 | $8.98 | $9.12 | $9.12 | 264,430 |
| 2024-03-01 | $8.95 | $9.06 | $8.87 | $9.03 | $9.03 | 297,240 |
| 2024-02-29 | $8.93 | $9.02 | $8.87 | $8.95 | $8.95 | 488,634 |
| 2024-02-28 | $9.24 | $9.24 | $8.69 | $8.76 | $8.76 | 817,858 |
| 2024-02-27 | $9.38 | $9.45 | $9.31 | $9.37 | $9.37 | 293,746 |
| 2024-02-26 | $9.40 | $9.46 | $9.25 | $9.28 | $9.28 | 313,973 |
| 2024-02-23 | $9.34 | $9.51 | $9.28 | $9.44 | $9.44 | 322,048 |
| 2024-02-22 | $9.44 | $9.44 | $9.33 | $9.37 | $9.37 | 293,261 |
| 2024-02-21 | $9.43 | $9.55 | $9.41 | $9.45 | $9.45 | 272,259 |
| 2024-02-20 | $9.46 | $9.58 | $9.42 | $9.48 | $9.48 | 320,701 |
| 2024-02-16 | $9.58 | $9.68 | $9.51 | $9.58 | $9.58 | 274,600 |
| 2024-02-15 | $9.55 | $9.77 | $9.55 | $9.76 | $9.76 | 352,237 |
| 2024-02-14 | $9.39 | $9.51 | $9.34 | $9.45 | $9.45 | 333,045 |
| 2024-02-13 | $9.40 | $9.41 | $9.11 | $9.29 | $9.29 | 467,082 |
| 2024-02-12 | $9.63 | $9.76 | $9.62 | $9.71 | $9.71 | 292,194 |
| 2024-02-09 | $9.54 | $9.63 | $9.46 | $9.62 | $9.62 | 275,015 |
| 2024-02-08 | $9.41 | $9.57 | $9.38 | $9.54 | $9.54 | 373,282 |
| 2024-02-07 | $9.63 | $9.63 | $9.39 | $9.43 | $9.43 | 479,617 |
| 2024-02-06 | $9.53 | $9.69 | $9.52 | $9.63 | $9.63 | 288,416 |
| 2024-02-05 | $9.73 | $9.75 | $9.57 | $9.57 | $9.57 | 352,346 |
| 2024-02-02 | $10.04 | $10.19 | $9.81 | $9.88 | $9.88 | 397,478 |
| 2024-02-01 | $10.11 | $10.22 | $9.99 | $10.21 | $10.21 | 650,416 |
| 2024-01-31 | $10.35 | $10.43 | $10.10 | $10.11 | $10.11 | 330,477 |
| 2024-01-30 | $10.35 | $10.40 | $10.27 | $10.31 | $10.31 | 211,197 |
| 2024-01-29 | $10.25 | $10.39 | $10.20 | $10.39 | $10.39 | 223,586 |
| 2024-01-26 | $10.36 | $10.38 | $10.20 | $10.25 | $10.25 | 254,512 |
| 2024-01-25 | $10.31 | $10.33 | $10.14 | $10.27 | $10.27 | 342,809 |
| 2024-01-24 | $10.45 | $10.45 | $10.13 | $10.13 | $10.13 | 275,132 |
| 2024-01-23 | $10.56 | $10.58 | $10.22 | $10.29 | $10.29 | 349,509 |
| 2024-01-22 | $10.35 | $10.53 | $10.33 | $10.43 | $10.43 | 314,820 |
| 2024-01-19 | $10.24 | $10.30 | $10.13 | $10.28 | $10.28 | 257,375 |
| 2024-01-18 | $10.21 | $10.26 | $10.05 | $10.19 | $10.19 | 246,419 |
| 2024-01-17 | $10.30 | $10.39 | $10.02 | $10.19 | $10.19 | 319,642 |
| 2024-01-16 | $10.57 | $10.66 | $10.44 | $10.46 | $10.46 | 710,514 |
| 2024-01-12 | $10.76 | $10.83 | $10.66 | $10.70 | $10.70 | 217,157 |
| 2024-01-11 | $10.60 | $10.64 | $10.48 | $10.61 | $10.61 | 277,660 |
| 2024-01-10 | $10.71 | $10.77 | $10.63 | $10.65 | $10.65 | 363,170 |
| 2024-01-09 | $10.76 | $10.84 | $10.68 | $10.74 | $10.74 | 271,135 |
| 2024-01-08 | $10.65 | $10.90 | $10.65 | $10.88 | $10.88 | 255,924 |
| 2024-01-05 | $10.65 | $10.81 | $10.57 | $10.68 | $10.68 | 242,400 |
| 2024-01-04 | $10.75 | $10.85 | $10.72 | $10.72 | $10.72 | 195,995 |
| 2024-01-03 | $10.95 | $10.95 | $10.72 | $10.74 | $10.74 | 296,526 |
| 2024-01-02 | $11.07 | $11.12 | $10.96 | $11.00 | $11.00 | 335,210 |
| 2023-12-29 | $11.34 | $11.34 | $11.10 | $11.10 | $11.10 | 317,956 |
| 2023-12-28 | $11.34 | $11.40 | $11.28 | $11.39 | $11.39 | 230,450 |
| 2023-12-27 | $11.43 | $11.46 | $11.34 | $11.40 | $11.40 | 271,513 |
| 2023-12-26 | $11.34 | $11.46 | $11.25 | $11.41 | $11.41 | 388,817 |
| 2023-12-22 | $11.40 | $11.59 | $11.40 | $11.51 | $11.51 | 460,925 |
| 2023-12-21 | $11.17 | $11.35 | $11.12 | $11.33 | $11.33 | 424,763 |
| 2023-12-20 | $11.12 | $11.34 | $11.08 | $11.09 | $11.09 | 504,953 |
| 2023-12-19 | $10.90 | $11.19 | $10.90 | $11.13 | $11.13 | 376,316 |
| 2023-12-18 | $11.06 | $11.15 | $10.84 | $10.87 | $10.87 | 425,426 |
| 2023-12-15 | $11.33 | $11.36 | $10.99 | $11.06 | $11.06 | 835,176 |
| 2023-12-14 | $11.00 | $11.26 | $10.97 | $11.26 | $11.26 | 568,359 |
| 2023-12-13 | $10.45 | $10.87 | $10.34 | $10.87 | $10.87 | 457,531 |
| 2023-12-12 | $10.44 | $10.50 | $10.36 | $10.42 | $10.42 | 221,181 |
| 2023-12-11 | $10.51 | $10.51 | $10.39 | $10.42 | $10.42 | 256,750 |
| 2023-12-08 | $10.53 | $10.57 | $10.42 | $10.53 | $10.53 | 309,363 |
| 2023-12-07 | $10.39 | $10.55 | $10.30 | $10.54 | $10.54 | 239,821 |
| 2023-12-06 | $10.50 | $10.70 | $10.38 | $10.41 | $10.41 | 470,691 |
| 2023-12-05 | $10.39 | $10.48 | $10.29 | $10.47 | $10.47 | 340,196 |
| 2023-12-04 | $10.29 | $10.47 | $10.26 | $10.40 | $10.40 | 418,136 |
| 2023-12-01 | $10.06 | $10.34 | $9.99 | $10.34 | $10.34 | 357,234 |
| 2023-11-30 | $9.97 | $10.05 | $9.91 | $10.03 | $10.03 | 251,691 |
| 2023-11-29 | $10.00 | $10.14 | $9.96 | $9.97 | $9.97 | 253,356 |
| 2023-11-28 | $9.87 | $9.97 | $9.79 | $9.93 | $9.93 | 185,947 |
| 2023-11-27 | $9.77 | $9.92 | $9.75 | $9.88 | $9.88 | 224,065 |
| 2023-11-24 | $9.79 | $9.89 | $9.73 | $9.79 | $9.79 | 154,878 |
| 2023-11-22 | $9.82 | $9.86 | $9.74 | $9.79 | $9.79 | 180,567 |
| 2023-11-21 | $9.80 | $9.80 | $9.69 | $9.74 | $9.74 | 281,644 |
| 2023-11-20 | $9.73 | $9.83 | $9.65 | $9.81 | $9.81 | 314,990 |
| 2023-11-17 | $9.86 | $9.89 | $9.72 | $9.73 | $9.73 | 308,110 |
| 2023-11-16 | $9.84 | $9.93 | $9.74 | $9.75 | $9.75 | 349,712 |
| 2023-11-15 | $9.82 | $9.92 | $9.73 | $9.77 | $9.77 | 376,628 |
| 2023-11-14 | $9.54 | $9.90 | $9.53 | $9.86 | $9.86 | 489,362 |
| 2023-11-13 | $9.13 | $9.33 | $9.10 | $9.21 | $9.21 | 330,402 |
| 2023-11-10 | $9.09 | $9.29 | $9.04 | $9.25 | $9.25 | 247,974 |
| 2023-11-09 | $9.30 | $9.30 | $9.08 | $9.08 | $9.08 | 260,454 |
| 2023-11-08 | $9.13 | $9.28 | $9.13 | $9.23 | $9.23 | 276,429 |
| 2023-11-07 | $9.32 | $9.32 | $9.09 | $9.15 | $9.15 | 355,771 |
| 2023-11-06 | $9.27 | $9.28 | $9.16 | $9.20 | $9.20 | 215,588 |
| 2023-11-03 | $9.28 | $9.42 | $9.24 | $9.32 | $9.32 | 344,699 |
| 2023-11-02 | $9.00 | $9.18 | $8.96 | $9.16 | $9.16 | 280,683 |
| 2023-11-01 | $8.68 | $8.80 | $8.62 | $8.80 | $8.80 | 253,154 |
| 2023-10-31 | $8.57 | $8.68 | $8.53 | $8.66 | $8.66 | 250,264 |
| 2023-10-30 | $8.50 | $8.59 | $8.41 | $8.53 | $8.53 | 206,292 |
| 2023-10-27 | $8.53 | $8.53 | $8.42 | $8.46 | $8.46 | 280,578 |
| 2023-10-26 | $8.48 | $8.58 | $8.45 | $8.50 | $8.50 | 168,873 |
| 2023-10-25 | $8.51 | $8.55 | $8.41 | $8.43 | $8.43 | 309,180 |
| 2023-10-24 | $8.61 | $8.69 | $8.51 | $8.58 | $8.58 | 319,601 |
| 2023-10-23 | $8.61 | $8.70 | $8.51 | $8.52 | $8.52 | 313,968 |
| 2023-10-20 | $8.73 | $8.83 | $8.66 | $8.68 | $8.68 | 301,871 |
| 2023-10-19 | $8.75 | $8.90 | $8.68 | $8.69 | $8.69 | 258,541 |
| 2023-10-18 | $8.98 | $9.00 | $8.79 | $8.79 | $8.79 | 138,583 |
| 2023-10-17 | $8.87 | $9.09 | $8.87 | $9.07 | $9.07 | 290,915 |
| 2023-10-16 | $9.00 | $9.03 | $8.87 | $8.93 | $8.93 | 194,504 |
| 2023-10-13 | $8.99 | $8.99 | $8.87 | $8.94 | $8.94 | 152,917 |
| 2023-10-12 | $9.16 | $9.16 | $8.91 | $8.99 | $8.99 | 203,814 |
| 2023-10-11 | $9.16 | $9.29 | $9.09 | $9.16 | $9.16 | 395,303 |
| 2023-10-10 | $8.83 | $9.14 | $8.81 | $9.04 | $9.04 | 539,000 |
| 2023-10-09 | $8.63 | $8.85 | $8.63 | $8.79 | $8.79 | 355,752 |
| 2023-10-06 | $8.72 | $8.82 | $8.63 | $8.70 | $8.70 | 358,779 |
| 2023-10-05 | $8.72 | $8.81 | $8.70 | $8.80 | $8.80 | 270,808 |
| 2023-10-04 | $8.65 | $8.74 | $8.58 | $8.72 | $8.72 | 302,072 |
| 2023-10-03 | $8.81 | $8.83 | $8.60 | $8.62 | $8.62 | 360,079 |
| 2023-10-02 | $8.99 | $8.99 | $8.79 | $8.86 | $8.86 | 330,607 |
| 2023-09-29 | $9.03 | $9.09 | $8.83 | $8.97 | $8.97 | 361,224 |
| 2023-09-28 | $8.77 | $8.97 | $8.77 | $8.92 | $8.92 | 217,418 |
| 2023-09-27 | $8.86 | $8.96 | $8.77 | $8.79 | $8.79 | 283,250 |
| 2023-09-26 | $8.95 | $9.03 | $8.80 | $8.82 | $8.82 | 307,345 |
| 2023-09-25 | $8.97 | $9.03 | $8.91 | $9.03 | $9.03 | 185,489 |
| 2023-09-22 | $9.05 | $9.17 | $9.00 | $9.00 | $9.00 | 216,320 |
| 2023-09-21 | $9.22 | $9.28 | $9.03 | $9.04 | $9.04 | 349,803 |
| 2023-09-20 | $9.61 | $9.78 | $9.53 | $9.54 | $9.54 | 354,210 |
| 2023-09-19 | $9.49 | $9.57 | $9.46 | $9.53 | $9.53 | 244,067 |
| 2023-09-18 | $9.61 | $9.61 | $9.46 | $9.46 | $9.46 | 271,126 |
| 2023-09-15 | $9.76 | $9.80 | $9.59 | $9.61 | $9.61 | 806,834 |
| 2023-09-14 | $9.67 | $9.96 | $9.64 | $9.83 | $9.83 | 480,647 |
| 2023-09-13 | $9.58 | $9.67 | $9.54 | $9.56 | $9.56 | 235,928 |
| 2023-09-12 | $9.50 | $9.66 | $9.50 | $9.58 | $9.58 | 191,352 |
| 2023-09-11 | $9.50 | $9.58 | $9.43 | $9.55 | $9.55 | 376,938 |
| 2023-09-08 | $9.47 | $9.53 | $9.33 | $9.43 | $9.43 | 236,119 |
| 2023-09-07 | $9.48 | $9.52 | $9.39 | $9.43 | $9.43 | 281,947 |
| 2023-09-06 | $9.48 | $9.52 | $9.39 | $9.48 | $9.48 | 219,692 |
| 2023-09-05 | $9.60 | $9.64 | $9.45 | $9.45 | $9.45 | 276,578 |
| 2023-09-01 | $9.74 | $9.79 | $9.65 | $9.67 | $9.67 | 244,127 |
| 2023-08-31 | $9.83 | $9.87 | $9.67 | $9.68 | $9.68 | 254,966 |
| 2023-08-30 | $9.64 | $9.84 | $9.62 | $9.84 | $9.84 | 274,477 |
| 2023-08-29 | $9.48 | $9.72 | $9.43 | $9.71 | $9.71 | 231,044 |
| 2023-08-28 | $9.36 | $9.50 | $9.35 | $9.45 | $9.45 | 220,682 |
| 2023-08-25 | $9.34 | $9.38 | $9.26 | $9.34 | $9.34 | 149,316 |
| 2023-08-24 | $9.32 | $9.52 | $9.30 | $9.31 | $9.31 | 309,541 |
| 2023-08-23 | $9.11 | $9.34 | $9.09 | $9.32 | $9.32 | 204,038 |
| 2023-08-22 | $9.13 | $9.19 | $9.03 | $9.12 | $9.12 | 367,708 |
| 2023-08-21 | $9.26 | $9.26 | $9.05 | $9.07 | $9.07 | 224,476 |
| 2023-08-18 | $9.17 | $9.26 | $9.14 | $9.23 | $9.23 | 339,798 |
| 2023-08-17 | $9.37 | $9.44 | $9.26 | $9.26 | $9.26 | 236,789 |
| 2023-08-16 | $9.52 | $9.60 | $9.37 | $9.37 | $9.37 | 278,510 |
| 2023-08-15 | $9.69 | $9.71 | $9.49 | $9.50 | $9.50 | 379,696 |
| 2023-08-14 | $9.82 | $9.84 | $9.74 | $9.75 | $9.75 | 237,216 |
| 2023-08-11 | $9.88 | $9.92 | $9.81 | $9.89 | $9.89 | 291,140 |
| 2023-08-10 | $10.00 | $10.08 | $9.88 | $9.90 | $9.90 | 278,071 |
| 2023-08-09 | $9.97 | $10.02 | $9.90 | $9.91 | $9.91 | 244,721 |
| 2023-08-08 | $10.23 | $10.23 | $9.91 | $9.95 | $9.95 | 331,929 |
| 2023-08-07 | $10.29 | $10.36 | $10.19 | $10.29 | $10.29 | 319,190 |
| 2023-08-04 | $10.25 | $10.45 | $10.24 | $10.30 | $10.30 | 364,996 |
| 2023-08-03 | $9.90 | $10.22 | $9.71 | $10.16 | $10.16 | 465,436 |
| 2023-08-02 | $9.70 | $9.80 | $9.65 | $9.66 | $9.66 | 190,164 |
| 2023-08-01 | $9.86 | $9.91 | $9.74 | $9.82 | $9.82 | 204,927 |
| 2023-07-31 | $9.91 | $9.99 | $9.86 | $9.90 | $9.90 | 210,148 |
| 2023-07-28 | $10.04 | $10.08 | $9.86 | $9.89 | $9.89 | 417,375 |
| 2023-07-27 | $10.14 | $10.19 | $10.01 | $10.04 | $10.04 | 293,819 |
| 2023-07-26 | $10.06 | $10.22 | $10.06 | $10.13 | $10.13 | 187,397 |
| 2023-07-25 | $10.02 | $10.13 | $9.99 | $10.10 | $10.10 | 257,430 |
| 2023-07-24 | $10.06 | $10.14 | $10.01 | $10.08 | $10.08 | 174,485 |
| 2023-07-21 | $10.16 | $10.17 | $10.03 | $10.03 | $10.03 | 246,813 |
| 2023-07-20 | $9.98 | $10.17 | $9.90 | $10.11 | $10.11 | 296,934 |
| 2023-07-19 | $9.97 | $10.03 | $9.90 | $9.96 | $9.96 | 289,026 |
| 2023-07-18 | $9.95 | $10.00 | $9.73 | $9.84 | $9.84 | 304,037 |
| 2023-07-17 | $9.80 | $9.91 | $9.77 | $9.88 | $9.88 | 260,317 |
| 2023-07-14 | $9.74 | $9.82 | $9.65 | $9.82 | $9.82 | 272,628 |
| 2023-07-13 | $9.72 | $9.75 | $9.67 | $9.74 | $9.74 | 263,678 |
| 2023-07-12 | $9.77 | $9.83 | $9.69 | $9.70 | $9.70 | 356,790 |
| 2023-07-11 | $9.47 | $9.69 | $9.44 | $9.68 | $9.68 | 390,387 |
| 2023-07-10 | $9.28 | $9.37 | $9.24 | $9.36 | $9.36 | 271,673 |
| 2023-07-07 | $9.13 | $9.40 | $9.13 | $9.28 | $9.28 | 391,139 |
| 2023-07-06 | $9.19 | $9.31 | $9.08 | $9.25 | $9.25 | 319,232 |
| 2023-07-05 | $9.22 | $9.52 | $9.12 | $9.33 | $9.33 | 327,043 |
| 2023-07-03 | $9.17 | $9.27 | $9.16 | $9.25 | $9.25 | 183,669 |
| 2023-06-30 | $9.20 | $9.22 | $9.00 | $9.13 | $9.13 | 544,431 |
| 2023-06-29 | $8.85 | $9.10 | $8.82 | $9.09 | $9.09 | 325,908 |
| 2023-06-28 | $8.92 | $8.96 | $8.77 | $8.86 | $8.86 | 298,998 |
| 2023-06-27 | $8.77 | $8.94 | $8.75 | $8.92 | $8.92 | 380,237 |
| 2023-06-26 | $8.91 | $8.91 | $8.69 | $8.79 | $8.79 | 788,123 |
| 2023-06-23 | $8.92 | $9.04 | $8.71 | $8.95 | $8.95 | 1,475,553 |
| 2023-06-22 | $9.19 | $9.24 | $8.93 | $9.01 | $9.01 | 423,115 |
| 2023-06-21 | $9.46 | $9.47 | $9.31 | $9.40 | $9.19 | 316,629 |
| 2023-06-20 | $9.52 | $9.52 | $9.38 | $9.48 | $9.26 | 256,806 |
| 2023-06-16 | $9.57 | $9.58 | $9.47 | $9.53 | $9.31 | 487,561 |
| 2023-06-15 | $9.42 | $9.54 | $9.35 | $9.54 | $9.32 | 247,844 |
| 2023-06-14 | $9.47 | $9.54 | $9.39 | $9.44 | $9.22 | 292,379 |
| 2023-06-13 | $9.33 | $9.47 | $9.31 | $9.43 | $9.22 | 339,402 |
| 2023-06-12 | $9.22 | $9.37 | $9.20 | $9.35 | $9.14 | 290,893 |
| 2023-06-09 | $9.26 | $9.26 | $9.15 | $9.24 | $9.03 | 230,536 |
| 2023-06-08 | $9.34 | $9.34 | $9.18 | $9.25 | $9.04 | 337,132 |
| 2023-06-07 | $9.20 | $9.41 | $9.20 | $9.34 | $9.13 | 464,647 |
| 2023-06-06 | $8.87 | $9.14 | $8.83 | $9.12 | $8.91 | 301,625 |
| 2023-06-05 | $8.88 | $8.98 | $8.81 | $8.83 | $8.63 | 221,336 |
| 2023-06-02 | $8.73 | $8.94 | $8.73 | $8.89 | $8.69 | 330,667 |
| 2023-06-01 | $8.75 | $8.75 | $8.56 | $8.61 | $8.41 | 295,964 |
| 2023-05-31 | $8.54 | $8.79 | $8.54 | $8.72 | $8.52 | 543,801 |
| 2023-05-30 | $8.40 | $8.59 | $8.36 | $8.54 | $8.35 | 410,039 |
| 2023-05-26 | $8.11 | $8.38 | $8.06 | $8.35 | $8.16 | 587,868 |
| 2023-05-25 | $8.39 | $8.42 | $8.08 | $8.10 | $7.92 | 406,780 |
| 2023-05-24 | $8.65 | $8.66 | $8.43 | $8.43 | $8.24 | 302,317 |
| 2023-05-23 | $8.62 | $8.84 | $8.62 | $8.66 | $8.46 | 304,534 |
| 2023-05-22 | $8.56 | $8.69 | $8.48 | $8.59 | $8.39 | 327,959 |
| 2023-05-19 | $8.80 | $8.81 | $8.51 | $8.58 | $8.38 | 370,928 |
| 2023-05-18 | $8.75 | $8.82 | $8.71 | $8.75 | $8.55 | 304,883 |
| 2023-05-17 | $8.71 | $8.83 | $8.58 | $8.80 | $8.60 | 299,161 |
| 2023-05-16 | $8.77 | $8.82 | $8.63 | $8.64 | $8.44 | 281,745 |
| 2023-05-15 | $8.90 | $8.94 | $8.77 | $8.81 | $8.61 | 392,781 |
| 2023-05-12 | $9.08 | $9.09 | $8.75 | $8.87 | $8.87 | 396,167 |
| 2023-05-11 | $8.88 | $9.08 | $8.82 | $9.02 | $9.02 | 345,771 |
| 2023-05-10 | $8.90 | $8.99 | $8.76 | $8.98 | $8.98 | 410,792 |
| 2023-05-09 | $8.81 | $8.84 | $8.63 | $8.80 | $8.80 | 423,980 |
| 2023-05-08 | $8.95 | $8.95 | $8.82 | $8.88 | $8.88 | 451,433 |
| 2023-05-05 | $8.89 | $8.98 | $8.68 | $8.96 | $8.96 | 593,389 |
| 2023-05-04 | $8.73 | $8.87 | $8.30 | $8.79 | $8.79 | 723,463 |
| 2023-05-03 | $8.79 | $9.24 | $8.79 | $9.07 | $9.07 | 447,612 |
| 2023-05-02 | $9.15 | $9.15 | $8.71 | $8.72 | $8.72 | 578,636 |
| 2023-05-01 | $9.29 | $9.38 | $9.15 | $9.17 | $9.17 | 329,173 |
| 2023-04-28 | $9.22 | $9.44 | $9.22 | $9.28 | $9.28 | 294,983 |
| 2023-04-27 | $9.05 | $9.27 | $9.05 | $9.19 | $9.19 | 251,803 |
| 2023-04-26 | $9.04 | $9.16 | $9.00 | $9.00 | $9.00 | 259,348 |
| 2023-04-25 | $9.25 | $9.28 | $9.11 | $9.12 | $9.12 | 294,355 |
| 2023-04-24 | $9.46 | $9.46 | $9.26 | $9.35 | $9.35 | 283,108 |
| 2023-04-21 | $9.40 | $9.46 | $9.31 | $9.36 | $9.36 | 287,797 |
| 2023-04-20 | $9.43 | $9.46 | $9.34 | $9.38 | $9.38 | 252,094 |
| 2023-04-19 | $9.34 | $9.49 | $9.30 | $9.46 | $9.46 | 280,284 |
| 2023-04-18 | $9.52 | $9.52 | $9.37 | $9.40 | $9.40 | 265,470 |
| 2023-04-17 | $9.31 | $9.52 | $9.31 | $9.50 | $9.50 | 371,113 |
| 2023-04-14 | $9.34 | $9.40 | $9.18 | $9.25 | $9.25 | 331,522 |
| 2023-04-13 | $9.35 | $9.41 | $9.21 | $9.31 | $9.31 | 289,782 |
| 2023-04-12 | $9.48 | $9.53 | $9.32 | $9.33 | $9.33 | 323,299 |
| 2023-04-11 | $9.28 | $9.47 | $9.23 | $9.37 | $9.37 | 404,866 |
| 2023-04-10 | $9.18 | $9.25 | $9.03 | $9.23 | $9.23 | 433,700 |
| 2023-04-06 | $9.00 | $9.22 | $9.00 | $9.19 | $9.19 | 415,984 |
| 2023-04-05 | $8.91 | $9.05 | $8.87 | $8.94 | $8.94 | 319,143 |
| 2023-04-04 | $9.15 | $9.18 | $8.90 | $8.96 | $8.96 | 324,619 |
| 2023-04-03 | $9.09 | $9.22 | $9.02 | $9.08 | $9.08 | 439,912 |
| 2023-03-31 | $8.95 | $9.18 | $8.88 | $9.11 | $9.11 | 580,928 |
| 2023-03-30 | $8.87 | $8.99 | $8.84 | $8.91 | $8.91 | 334,133 |
| 2023-03-29 | $8.66 | $8.81 | $8.66 | $8.80 | $8.80 | 391,752 |
| 2023-03-28 | $8.53 | $8.63 | $8.48 | $8.63 | $8.63 | 318,761 |
| 2023-03-27 | $8.55 | $8.71 | $8.47 | $8.62 | $8.62 | 536,476 |
| 2023-03-24 | $8.07 | $8.51 | $8.04 | $8.45 | $8.45 | 690,952 |
| 2023-03-23 | $8.26 | $8.43 | $8.13 | $8.15 | $8.15 | 639,989 |
| 2023-03-22 | $8.85 | $8.85 | $8.47 | $8.47 | $8.47 | 734,167 |
| 2023-03-21 | $9.05 | $9.10 | $8.81 | $8.85 | $8.85 | 621,926 |
| 2023-03-20 | $8.89 | $9.10 | $8.82 | $8.91 | $8.91 | 731,037 |
| 2023-03-17 | $9.11 | $9.17 | $8.82 | $8.83 | $8.83 | 731,272 |
| 2023-03-16 | $9.33 | $9.33 | $9.07 | $9.19 | $9.19 | 480,721 |
| 2023-03-15 | $9.22 | $9.45 | $9.16 | $9.44 | $9.44 | 415,519 |
| 2023-03-14 | $9.45 | $9.61 | $9.28 | $9.37 | $9.37 | 573,000 |
| 2023-03-13 | $9.06 | $9.31 | $9.05 | $9.25 | $9.25 | 633,177 |
| 2023-03-10 | $9.60 | $9.62 | $9.07 | $9.21 | $9.21 | 990,065 |
| 2023-03-09 | $9.88 | $9.89 | $9.64 | $9.65 | $9.65 | 428,117 |
| 2023-03-08 | $9.86 | $9.94 | $9.80 | $9.88 | $9.88 | 281,988 |
| 2023-03-07 | $9.98 | $10.05 | $9.79 | $9.83 | $9.83 | 519,651 |
| 2023-03-06 | $10.09 | $10.11 | $9.91 | $9.99 | $9.99 | 470,960 |
| 2023-03-03 | $9.86 | $10.16 | $9.82 | $10.12 | $10.12 | 476,011 |
| 2023-03-02 | $9.75 | $9.89 | $9.67 | $9.82 | $9.82 | 691,674 |
| 2023-03-01 | $10.14 | $10.14 | $9.27 | $9.83 | $9.83 | 883,524 |
| 2023-02-28 | $10.20 | $10.24 | $10.06 | $10.06 | $10.06 | 471,632 |
| 2023-02-27 | $10.24 | $10.34 | $10.19 | $10.24 | $10.24 | 371,392 |
| 2023-02-24 | $10.34 | $10.34 | $10.04 | $10.11 | $10.11 | 491,628 |
| 2023-02-23 | $10.57 | $10.62 | $10.36 | $10.48 | $10.48 | 314,525 |
| 2023-02-22 | $10.76 | $10.83 | $10.46 | $10.49 | $10.49 | 373,625 |
| 2023-02-21 | $10.70 | $10.76 | $10.58 | $10.72 | $10.72 | 469,782 |
| 2023-02-17 | $10.97 | $10.97 | $10.69 | $10.75 | $10.75 | 636,307 |
| 2023-02-16 | $10.80 | $10.92 | $10.73 | $10.86 | $10.86 | 395,502 |
| 2023-02-15 | $11.03 | $11.07 | $10.91 | $10.92 | $10.92 | 382,886 |
| 2023-02-14 | $11.11 | $11.16 | $10.97 | $11.10 | $11.10 | 260,350 |
| 2023-02-13 | $10.90 | $11.11 | $10.90 | $11.11 | $11.11 | 374,586 |
| 2023-02-10 | $10.70 | $10.91 | $10.69 | $10.87 | $10.87 | 352,863 |
| 2023-02-09 | $11.04 | $11.09 | $10.71 | $10.74 | $10.74 | 268,374 |
| 2023-02-08 | $11.03 | $11.14 | $10.94 | $10.99 | $10.99 | 269,422 |
| 2023-02-07 | $11.08 | $11.23 | $10.98 | $11.07 | $11.07 | 469,389 |
| 2023-02-06 | $11.25 | $11.25 | $10.92 | $11.18 | $11.18 | 443,027 |
| 2023-02-03 | $11.38 | $11.43 | $11.25 | $11.30 | $11.30 | 511,718 |
| 2023-02-02 | $11.50 | $11.79 | $11.42 | $11.52 | $11.52 | 616,206 |
| 2023-02-01 | $11.21 | $11.43 | $11.05 | $11.35 | $11.35 | 592,688 |
| 2023-01-31 | $10.93 | $11.28 | $10.93 | $11.23 | $11.23 | 604,366 |
| 2023-01-30 | $10.88 | $11.00 | $10.81 | $10.92 | $10.92 | 355,572 |
| 2023-01-27 | $10.84 | $11.01 | $10.82 | $10.94 | $10.94 | 508,780 |
| 2023-01-26 | $10.78 | $10.81 | $10.70 | $10.81 | $10.81 | 476,310 |
| 2023-01-25 | $10.71 | $10.73 | $10.61 | $10.69 | $10.69 | 235,444 |
| 2023-01-24 | $10.80 | $10.92 | $10.68 | $10.75 | $10.75 | 494,692 |
| 2023-01-23 | $10.70 | $10.84 | $10.61 | $10.80 | $10.80 | 447,397 |
| 2023-01-20 | $10.47 | $10.73 | $10.39 | $10.72 | $10.72 | 413,392 |
| 2023-01-19 | $10.40 | $10.49 | $10.34 | $10.43 | $10.43 | 278,408 |
| 2023-01-18 | $10.49 | $10.61 | $10.43 | $10.49 | $10.49 | 265,334 |
| 2023-01-17 | $10.28 | $10.59 | $10.28 | $10.49 | $10.49 | 417,273 |
| 2023-01-13 | $10.01 | $10.36 | $9.99 | $10.28 | $10.28 | 379,807 |
| 2023-01-12 | $10.01 | $10.19 | $9.93 | $10.09 | $10.09 | 446,634 |
| 2023-01-11 | $9.81 | $9.99 | $9.77 | $9.97 | $9.97 | 397,165 |
| 2023-01-10 | $9.80 | $9.85 | $9.62 | $9.72 | $9.72 | 407,555 |
| 2023-01-09 | $9.87 | $9.97 | $9.79 | $9.80 | $9.80 | 404,944 |
| 2023-01-06 | $9.71 | $9.90 | $9.63 | $9.90 | $9.90 | 332,710 |
| 2023-01-05 | $9.64 | $9.77 | $9.50 | $9.63 | $9.63 | 370,812 |
| 2023-01-04 | $9.50 | $9.74 | $9.46 | $9.69 | $9.69 | 534,953 |
| 2023-01-03 | $9.64 | $9.78 | $9.27 | $9.41 | $9.41 | 503,054 |
| 2022-12-30 | $9.36 | $9.54 | $9.34 | $9.48 | $9.48 | 512,040 |
| 2022-12-29 | $9.30 | $9.53 | $9.30 | $9.47 | $9.47 | 266,798 |
| 2022-12-28 | $9.53 | $9.58 | $9.25 | $9.26 | $9.26 | 358,500 |
| 2022-12-27 | $9.37 | $9.50 | $9.30 | $9.48 | $9.48 | 424,900 |
| 2022-12-23 | $9.28 | $9.40 | $9.27 | $9.37 | $9.37 | 263,625 |
| 2022-12-22 | $9.14 | $9.43 | $9.13 | $9.40 | $9.40 | 551,167 |
| 2022-12-21 | $9.32 | $9.45 | $9.21 | $9.25 | $9.25 | 551,527 |
| 2022-12-20 | $9.38 | $9.56 | $9.26 | $9.51 | $9.30 | 479,136 |
| 2022-12-19 | $9.79 | $9.81 | $9.43 | $9.45 | $9.24 | 784,817 |
| 2022-12-16 | $9.67 | $9.88 | $9.55 | $9.80 | $9.58 | 2,077,332 |
| 2022-12-15 | $9.98 | $10.04 | $9.83 | $9.85 | $9.63 | 423,102 |
| 2022-12-14 | $10.06 | $10.19 | $9.98 | $10.06 | $9.84 | 369,992 |
| 2022-12-13 | $10.00 | $10.26 | $9.96 | $10.07 | $9.85 | 749,916 |
| 2022-12-12 | $10.02 | $10.07 | $9.77 | $9.89 | $9.67 | 608,085 |
| 2022-12-09 | $10.00 | $10.11 | $9.95 | $10.02 | $9.80 | 305,408 |
| 2022-12-08 | $9.96 | $10.08 | $9.93 | $10.05 | $9.83 | 530,186 |
| 2022-12-07 | $9.88 | $10.06 | $9.82 | $9.91 | $9.69 | 727,565 |
| 2022-12-06 | $10.06 | $10.13 | $9.76 | $9.83 | $9.61 | 599,513 |
| 2022-12-05 | $10.14 | $10.23 | $10.04 | $10.06 | $9.84 | 521,725 |
| 2022-12-02 | $9.94 | $10.21 | $9.88 | $10.20 | $10.20 | 716,004 |
| 2022-12-01 | $10.15 | $10.46 | $9.96 | $10.05 | $10.05 | 614,959 |
| 2022-11-30 | $9.80 | $10.10 | $9.67 | $10.10 | $10.10 | 614,351 |
| 2022-11-29 | $9.60 | $9.90 | $9.51 | $9.83 | $9.83 | 648,579 |
| 2022-11-28 | $9.80 | $9.88 | $9.56 | $9.60 | $9.60 | 697,357 |
| 2022-11-25 | $9.72 | $9.85 | $9.70 | $9.85 | $9.85 | 489,200 |
| 2022-11-23 | $9.52 | $9.60 | $9.41 | $9.54 | $9.54 | 479,476 |
| 2022-11-22 | $9.41 | $9.56 | $9.35 | $9.51 | $9.51 | 407,066 |
| 2022-11-21 | $9.39 | $9.45 | $9.16 | $9.34 | $9.34 | 601,819 |
| 2022-11-18 | $9.53 | $9.59 | $9.35 | $9.39 | $9.39 | 597,342 |
| 2022-11-17 | $9.22 | $9.36 | $9.11 | $9.35 | $9.35 | 499,474 |
| 2022-11-16 | $9.35 | $9.47 | $9.30 | $9.39 | $9.39 | 651,696 |
| 2022-11-15 | $9.67 | $9.70 | $9.16 | $9.35 | $9.35 | 793,957 |
| 2022-11-14 | $9.59 | $9.65 | $9.40 | $9.51 | $9.51 | 669,932 |
| 2022-11-11 | $9.65 | $9.74 | $9.51 | $9.59 | $9.59 | 788,810 |
| 2022-11-10 | $9.32 | $9.72 | $9.19 | $9.62 | $9.62 | 823,320 |
| 2022-11-09 | $8.92 | $9.06 | $8.86 | $8.96 | $8.96 | 614,766 |
| 2022-11-08 | $9.10 | $9.28 | $8.87 | $8.99 | $8.99 | 610,536 |
| 2022-11-07 | $8.95 | $9.13 | $8.95 | $9.10 | $9.10 | 620,811 |
| 2022-11-04 | $8.99 | $9.01 | $8.65 | $8.88 | $8.88 | 916,609 |
| 2022-11-03 | $8.79 | $9.22 | $8.73 | $9.00 | $9.00 | 1,155,056 |
| 2022-11-02 | $9.01 | $9.05 | $8.70 | $8.72 | $8.72 | 587,004 |
| 2022-11-01 | $9.18 | $9.25 | $8.91 | $9.08 | $9.08 | 577,386 |
| 2022-10-31 | $8.98 | $9.14 | $8.82 | $9.14 | $9.14 | 831,118 |
| 2022-10-28 | $8.74 | $9.01 | $8.72 | $9.01 | $9.01 | 842,474 |
| 2022-10-27 | $8.68 | $8.91 | $8.61 | $8.74 | $8.74 | 762,558 |
| 2022-10-26 | $8.56 | $8.70 | $8.38 | $8.56 | $8.56 | 804,773 |
| 2022-10-25 | $7.99 | $8.55 | $7.99 | $8.53 | $8.53 | 840,975 |
| 2022-10-24 | $7.86 | $8.05 | $7.79 | $7.95 | $7.95 | 1,206,188 |
| 2022-10-21 | $7.84 | $7.84 | $7.60 | $7.74 | $7.74 | 1,055,786 |
| 2022-10-20 | $7.79 | $7.99 | $7.75 | $7.77 | $7.77 | 585,824 |
| 2022-10-19 | $7.81 | $7.95 | $7.71 | $7.82 | $7.82 | 1,115,840 |
| 2022-10-18 | $7.88 | $8.04 | $7.79 | $7.84 | $7.84 | 829,506 |
| 2022-10-17 | $7.54 | $7.89 | $7.54 | $7.72 | $7.72 | 904,002 |
| 2022-10-14 | $7.49 | $7.54 | $7.37 | $7.40 | $7.40 | 2,815,500 |
| 2022-10-13 | $7.12 | $7.44 | $7.01 | $7.36 | $7.36 | 1,357,241 |
| 2022-10-12 | $7.29 | $7.35 | $7.12 | $7.16 | $7.16 | 705,349 |
| 2022-10-11 | $7.29 | $7.40 | $7.22 | $7.32 | $7.32 | 951,633 |
| 2022-10-10 | $7.38 | $7.51 | $7.23 | $7.27 | $7.27 | 1,078,168 |
| 2022-10-07 | $7.62 | $7.73 | $7.44 | $7.51 | $7.51 | 1,130,408 |
| 2022-10-06 | $8.30 | $8.34 | $7.70 | $7.73 | $7.73 | 1,869,076 |
| 2022-10-05 | $8.68 | $8.68 | $8.40 | $8.57 | $8.57 | 610,755 |
| 2022-10-04 | $8.83 | $9.13 | $8.74 | $8.83 | $8.83 | 666,875 |
| 2022-10-03 | $8.65 | $8.79 | $8.44 | $8.66 | $8.66 | 635,465 |
| 2022-09-30 | $8.44 | $8.62 | $8.43 | $8.52 | $8.52 | 531,286 |
| 2022-09-29 | $8.69 | $8.69 | $8.22 | $8.36 | $8.36 | 798,209 |
| 2022-09-28 | $8.62 | $8.87 | $8.47 | $8.74 | $8.74 | 541,681 |
| 2022-09-27 | $8.97 | $8.97 | $8.53 | $8.55 | $8.55 | 586,542 |
| 2022-09-26 | $9.08 | $9.15 | $8.65 | $8.87 | $8.87 | 725,256 |
| 2022-09-23 | $9.33 | $9.41 | $9.01 | $9.18 | $9.18 | 567,935 |
| 2022-09-22 | $9.89 | $9.91 | $9.45 | $9.46 | $9.46 | 759,073 |
| 2022-09-21 | $10.24 | $10.37 | $10.10 | $10.10 | $9.88 | 595,125 |
| 2022-09-20 | $10.21 | $10.22 | $10.06 | $10.15 | $9.93 | 469,611 |
| 2022-09-19 | $10.46 | $10.47 | $10.27 | $10.30 | $10.08 | 476,032 |
| 2022-09-16 | $10.38 | $10.54 | $10.21 | $10.53 | $10.30 | 644,549 |
| 2022-09-15 | $10.58 | $10.69 | $10.46 | $10.46 | $10.46 | 325,972 |
| 2022-09-14 | $10.80 | $10.86 | $10.52 | $10.62 | $10.62 | 243,406 |
| 2022-09-13 | $11.01 | $11.04 | $10.70 | $10.73 | $10.73 | 295,061 |
| 2022-09-12 | $10.98 | $11.25 | $10.98 | $11.16 | $11.16 | 346,887 |
| 2022-09-09 | $10.79 | $10.96 | $10.76 | $10.92 | $10.92 | 237,084 |
| 2022-09-08 | $10.68 | $10.82 | $10.56 | $10.77 | $10.77 | 213,796 |
| 2022-09-07 | $10.60 | $10.81 | $10.53 | $10.76 | $10.76 | 228,639 |
| 2022-09-06 | $10.60 | $10.66 | $10.50 | $10.64 | $10.64 | 230,375 |
| 2022-09-02 | $10.84 | $10.90 | $10.59 | $10.59 | $10.59 | 301,918 |
| 2022-09-01 | $10.75 | $10.78 | $10.63 | $10.74 | $10.74 | 308,328 |
| 2022-08-31 | $11.01 | $11.03 | $10.82 | $10.84 | $10.84 | 364,577 |
| 2022-08-30 | $11.21 | $11.25 | $10.88 | $10.92 | $10.92 | 415,178 |
| 2022-08-29 | $11.22 | $11.26 | $11.11 | $11.14 | $11.14 | 209,123 |
| 2022-08-26 | $11.57 | $11.65 | $11.29 | $11.29 | $11.29 | 262,598 |
| 2022-08-25 | $11.40 | $11.56 | $11.31 | $11.55 | $11.55 | 393,139 |
| 2022-08-24 | $11.47 | $11.51 | $11.33 | $11.33 | $11.33 | 228,925 |
| 2022-08-23 | $11.60 | $11.64 | $11.42 | $11.46 | $11.46 | 312,939 |
| 2022-08-22 | $11.75 | $11.77 | $11.57 | $11.60 | $11.60 | 259,515 |
| 2022-08-19 | $11.92 | $11.98 | $11.75 | $11.85 | $11.85 | 251,654 |
| 2022-08-18 | $12.13 | $12.19 | $11.82 | $11.95 | $11.95 | 459,785 |
| 2022-08-17 | $12.17 | $12.22 | $12.01 | $12.15 | $12.15 | 279,035 |
| 2022-08-16 | $12.17 | $12.32 | $12.10 | $12.23 | $12.23 | 240,862 |
| 2022-08-15 | $12.27 | $12.33 | $12.14 | $12.19 | $12.19 | 306,189 |
| 2022-08-12 | $11.98 | $12.22 | $11.98 | $12.22 | $12.22 | 385,099 |
| 2022-08-11 | $11.99 | $12.10 | $11.90 | $11.96 | $11.96 | 294,263 |
| 2022-08-10 | $12.00 | $12.03 | $11.87 | $11.94 | $11.94 | 278,524 |
| 2022-08-09 | $11.72 | $11.83 | $11.66 | $11.81 | $11.81 | 310,994 |
| 2022-08-08 | $11.84 | $11.94 | $11.72 | $11.75 | $11.75 | 231,952 |
| 2022-08-05 | $11.81 | $11.98 | $11.68 | $11.78 | $11.78 | 223,096 |
| 2022-08-04 | $11.90 | $12.03 | $11.56 | $11.84 | $11.84 | 368,992 |
| 2022-08-03 | $11.93 | $12.04 | $11.78 | $11.80 | $11.80 | 304,836 |
| 2022-08-02 | $12.12 | $12.21 | $11.87 | $11.90 | $11.90 | 286,386 |
| 2022-08-01 | $12.18 | $12.23 | $12.01 | $12.09 | $12.09 | 346,666 |
| 2022-07-29 | $12.11 | $12.25 | $12.00 | $12.18 | $12.18 | 286,840 |
| 2022-07-28 | $11.77 | $12.09 | $11.75 | $12.05 | $12.05 | 170,582 |
| 2022-07-27 | $11.60 | $11.77 | $11.55 | $11.73 | $11.73 | 210,481 |
| 2022-07-26 | $11.53 | $11.66 | $11.52 | $11.58 | $11.58 | 228,767 |
| 2022-07-25 | $11.56 | $11.70 | $11.53 | $11.57 | $11.57 | 226,019 |
| 2022-07-22 | $11.54 | $11.64 | $11.48 | $11.55 | $11.55 | 199,408 |
| 2022-07-21 | $11.36 | $11.47 | $11.12 | $11.47 | $11.47 | 311,895 |
| 2022-07-20 | $11.39 | $11.46 | $11.28 | $11.34 | $11.34 | 280,328 |
| 2022-07-19 | $11.26 | $11.43 | $11.26 | $11.39 | $11.39 | 379,838 |
| 2022-07-18 | $11.26 | $11.35 | $11.05 | $11.13 | $11.13 | 208,911 |
| 2022-07-15 | $11.02 | $11.23 | $10.87 | $11.15 | $11.15 | 305,013 |
| 2022-07-14 | $10.58 | $10.83 | $10.57 | $10.81 | $10.81 | 231,784 |
| 2022-07-13 | $10.65 | $10.79 | $10.63 | $10.73 | $10.73 | 381,040 |
| 2022-07-12 | $10.79 | $10.98 | $10.73 | $10.82 | $10.82 | 424,386 |
| 2022-07-11 | $11.04 | $11.06 | $10.81 | $10.84 | $10.84 | 358,880 |
| 2022-07-08 | $11.09 | $11.15 | $10.93 | $11.00 | $11.00 | 451,445 |
| 2022-07-07 | $11.17 | $11.22 | $11.01 | $11.07 | $11.07 | 429,832 |
| 2022-07-06 | $11.24 | $11.42 | $11.11 | $11.20 | $11.20 | 358,825 |
| 2022-07-05 | $11.32 | $11.36 | $11.02 | $11.21 | $11.21 | 488,991 |
| 2022-07-01 | $11.23 | $11.50 | $11.22 | $11.47 | $11.47 | 264,219 |
| 2022-06-30 | $11.10 | $11.41 | $11.10 | $11.23 | $11.23 | 338,768 |
| 2022-06-29 | $11.25 | $11.30 | $11.14 | $11.22 | $11.22 | 394,013 |
| 2022-06-28 | $11.43 | $11.52 | $11.22 | $11.25 | $11.25 | 455,796 |
| 2022-06-27 | $11.35 | $11.45 | $11.26 | $11.29 | $11.29 | 487,054 |
| 2022-06-24 | $11.29 | $11.51 | $11.27 | $11.39 | $11.39 | 895,618 |
| 2022-06-23 | $10.79 | $11.26 | $10.79 | $11.19 | $11.19 | 707,649 |
| 2022-06-22 | $10.90 | $11.26 | $10.90 | $11.03 | $10.83 | 525,160 |
| 2022-06-21 | $11.02 | $11.32 | $11.01 | $11.02 | $10.82 | 526,980 |
| 2022-06-17 | $11.00 | $11.25 | $10.91 | $10.94 | $10.74 | 1,030,863 |
| 2022-06-16 | $10.79 | $11.02 | $10.68 | $10.94 | $10.74 | 529,933 |
| 2022-06-15 | $10.94 | $11.28 | $10.86 | $11.10 | $10.90 | 517,181 |
| 2022-06-14 | $11.02 | $11.06 | $10.50 | $10.82 | $10.62 | 621,771 |
| 2022-06-13 | $11.68 | $11.76 | $10.96 | $10.99 | $10.79 | 777,969 |
| 2022-06-10 | $12.50 | $12.50 | $11.95 | $12.00 | $11.78 | 1,257,384 |
| 2022-06-09 | $12.78 | $12.89 | $12.53 | $12.54 | $12.31 | 265,971 |
| 2022-06-08 | $13.15 | $13.15 | $12.70 | $12.80 | $12.56 | 385,541 |
| 2022-06-07 | $12.68 | $13.22 | $12.66 | $13.22 | $12.98 | 363,720 |
| 2022-06-06 | $12.89 | $12.96 | $12.69 | $12.79 | $12.55 | 279,374 |
| 2022-06-03 | $12.94 | $13.00 | $12.79 | $12.79 | $12.55 | 307,201 |
| 2022-06-02 | $12.94 | $12.97 | $12.80 | $12.96 | $12.72 | 416,674 |
| 2022-06-01 | $13.07 | $13.18 | $12.76 | $12.93 | $12.69 | 558,914 |
| 2022-05-31 | $13.10 | $13.17 | $12.95 | $13.00 | $12.76 | 447,666 |
| 2022-05-27 | $12.83 | $13.22 | $12.80 | $13.17 | $12.93 | 284,158 |
| 2022-05-26 | $12.95 | $12.99 | $12.79 | $12.83 | $12.59 | 239,758 |
| 2022-05-25 | $12.60 | $12.85 | $12.52 | $12.80 | $12.56 | 668,875 |
| 2022-05-24 | $12.59 | $12.68 | $12.23 | $12.61 | $12.38 | 759,763 |
| 2022-05-23 | $12.98 | $13.05 | $12.52 | $12.58 | $12.35 | 482,153 |
| 2022-05-20 | $13.19 | $13.21 | $12.53 | $12.81 | $12.57 | 446,661 |
| 2022-05-19 | $13.10 | $13.19 | $12.92 | $13.04 | $12.80 | 468,357 |
| 2022-05-18 | $13.34 | $13.39 | $13.03 | $13.07 | $12.83 | 353,998 |
| 2022-05-17 | $13.20 | $13.43 | $13.03 | $13.37 | $13.12 | 317,444 |
| 2022-05-16 | $12.95 | $13.19 | $12.85 | $13.06 | $12.82 | 365,368 |
| 2022-05-13 | $12.85 | $13.08 | $12.67 | $13.02 | $12.78 | 373,569 |
| 2022-05-12 | $12.40 | $12.74 | $12.33 | $12.72 | $12.49 | 493,878 |
| 2022-05-11 | $12.59 | $12.87 | $12.40 | $12.49 | $12.26 | 391,318 |
| 2022-05-10 | $12.84 | $13.09 | $12.20 | $12.53 | $12.30 | 992,000 |
| 2022-05-09 | $12.92 | $13.22 | $12.70 | $12.88 | $12.64 | 1,417,697 |
| 2022-05-06 | $13.71 | $13.80 | $13.15 | $13.37 | $13.12 | 499,065 |
| 2022-05-05 | $14.68 | $14.70 | $13.62 | $13.84 | $13.59 | 579,543 |
| 2022-05-04 | $14.54 | $14.76 | $14.30 | $14.67 | $14.40 | 364,975 |
| 2022-05-03 | $14.42 | $14.64 | $14.38 | $14.62 | $14.35 | 376,424 |
| 2022-05-02 | $14.78 | $14.93 | $14.13 | $14.42 | $14.15 | 456,351 |
| 2022-04-29 | $14.97 | $15.07 | $14.72 | $14.76 | $14.49 | 455,145 |
| 2022-04-28 | $14.89 | $15.19 | $14.73 | $15.07 | $14.79 | 293,823 |
| 2022-04-27 | $15.00 | $15.12 | $14.76 | $14.79 | $14.52 | 388,817 |
| 2022-04-26 | $15.26 | $15.35 | $15.05 | $15.05 | $14.77 | 259,439 |
| 2022-04-25 | $15.36 | $15.43 | $15.08 | $15.35 | $15.07 | 321,808 |
| 2022-04-22 | $15.85 | $15.86 | $15.38 | $15.40 | $15.12 | 311,799 |
| 2022-04-21 | $16.15 | $16.20 | $15.99 | $16.00 | $15.71 | 274,750 |
| 2022-04-20 | $15.99 | $16.21 | $15.98 | $16.02 | $15.72 | 253,699 |
| 2022-04-19 | $15.74 | $15.98 | $15.69 | $15.89 | $15.60 | 248,119 |
| 2022-04-18 | $15.87 | $15.90 | $15.52 | $15.68 | $15.39 | 341,394 |
| 2022-04-14 | $15.81 | $16.04 | $15.81 | $15.88 | $15.59 | 310,373 |
| 2022-04-13 | $15.57 | $15.89 | $15.57 | $15.81 | $15.52 | 319,306 |
| 2022-04-12 | $15.50 | $15.68 | $15.38 | $15.43 | $15.15 | 752,704 |
| 2022-04-11 | $15.71 | $15.75 | $15.37 | $15.47 | $15.19 | 603,100 |
| 2022-04-08 | $15.77 | $15.90 | $15.70 | $15.71 | $15.42 | 200,138 |
| 2022-04-07 | $15.92 | $16.02 | $15.65 | $15.74 | $15.45 | 286,731 |
| 2022-04-06 | $15.61 | $16.05 | $15.55 | $15.91 | $15.62 | 401,160 |
| 2022-04-05 | $16.10 | $16.29 | $15.58 | $15.67 | $15.38 | 513,023 |
| 2022-04-04 | $16.29 | $16.30 | $15.87 | $16.07 | $15.77 | 561,298 |
| 2022-04-01 | $16.30 | $16.46 | $16.19 | $16.25 | $15.95 | 550,137 |
| 2022-03-31 | $16.31 | $16.45 | $16.22 | $16.32 | $16.02 | 506,890 |
| 2022-03-30 | $16.42 | $16.42 | $16.17 | $16.26 | $15.96 | 238,239 |
| 2022-03-29 | $16.10 | $16.47 | $16.06 | $16.42 | $16.12 | 307,588 |
| 2022-03-28 | $16.10 | $16.10 | $15.91 | $15.99 | $15.70 | 203,697 |
| 2022-03-25 | $15.88 | $16.12 | $15.85 | $16.12 | $15.82 | 326,693 |
| 2022-03-24 | $15.68 | $15.87 | $15.63 | $15.85 | $15.56 | 299,196 |
| 2022-03-23 | $15.99 | $16.02 | $15.62 | $15.90 | $15.40 | 466,965 |
| 2022-03-22 | $15.99 | $16.16 | $15.91 | $16.01 | $15.51 | 337,594 |
| 2022-03-21 | $16.21 | $16.28 | $15.91 | $15.94 | $15.44 | 337,954 |
| 2022-03-18 | $16.23 | $16.31 | $16.07 | $16.19 | $15.68 | 440,807 |
| 2022-03-17 | $15.85 | $16.33 | $15.76 | $16.23 | $15.72 | 502,409 |
| 2022-03-16 | $15.70 | $15.94 | $15.50 | $15.92 | $15.42 | 640,104 |
| 2022-03-15 | $15.69 | $15.74 | $15.46 | $15.60 | $15.11 | 403,776 |
| 2022-03-14 | $15.77 | $15.88 | $15.56 | $15.59 | $15.10 | 398,021 |
| 2022-03-11 | $15.68 | $15.75 | $15.56 | $15.70 | $15.21 | 300,767 |
| 2022-03-10 | $15.24 | $15.56 | $15.13 | $15.53 | $15.04 | 342,189 |
| 2022-03-09 | $15.53 | $15.60 | $15.31 | $15.35 | $14.87 | 339,842 |
| 2022-03-08 | $15.14 | $15.41 | $15.02 | $15.22 | $14.74 | 410,614 |
| 2022-03-07 | $15.73 | $15.73 | $15.05 | $15.11 | $14.64 | 612,464 |
| 2022-03-04 | $15.40 | $15.62 | $15.30 | $15.61 | $15.12 | 359,596 |
| 2022-03-03 | $15.78 | $15.87 | $15.36 | $15.54 | $15.05 | 425,686 |
| 2022-03-02 | $15.38 | $15.75 | $15.34 | $15.65 | $15.16 | 738,030 |
| 2022-03-01 | $16.15 | $16.29 | $15.33 | $15.45 | $14.97 | 449,207 |
| 2022-02-28 | $15.81 | $15.84 | $15.49 | $15.70 | $15.21 | 480,242 |
| 2022-02-25 | $15.77 | $15.98 | $15.64 | $15.96 | $15.46 | 408,310 |
| 2022-02-24 | $15.46 | $15.72 | $15.27 | $15.68 | $15.19 | 388,820 |
| 2022-02-23 | $16.16 | $16.22 | $15.68 | $15.70 | $15.21 | 293,053 |
| 2022-02-22 | $16.06 | $16.20 | $15.94 | $16.02 | $15.52 | 250,522 |
| 2022-02-18 | $16.27 | $16.40 | $16.13 | $16.21 | $15.70 | 269,731 |
| 2022-02-17 | $16.43 | $16.50 | $16.29 | $16.35 | $15.84 | 198,493 |
| 2022-02-16 | $16.26 | $16.52 | $16.23 | $16.50 | $15.98 | 233,028 |
| 2022-02-15 | $16.20 | $16.34 | $16.16 | $16.20 | $15.69 | 195,991 |
| 2022-02-14 | $16.33 | $16.45 | $16.03 | $16.06 | $15.56 | 238,332 |
| 2022-02-11 | $16.16 | $16.38 | $16.06 | $16.29 | $15.78 | 292,455 |
| 2022-02-10 | $16.12 | $16.35 | $15.96 | $16.08 | $15.58 | 288,779 |
| 2022-02-09 | $16.22 | $16.43 | $16.14 | $16.31 | $15.80 | 229,427 |
| 2022-02-08 | $16.05 | $16.20 | $15.98 | $16.11 | $15.61 | 314,115 |
| 2022-02-07 | $16.20 | $16.29 | $16.02 | $16.04 | $15.54 | 241,112 |
| 2022-02-04 | $16.43 | $16.43 | $15.98 | $16.20 | $15.69 | 353,313 |
| 2022-02-03 | $16.60 | $16.74 | $16.48 | $16.54 | $16.02 | 347,478 |
| 2022-02-02 | $16.80 | $16.85 | $16.58 | $16.67 | $16.15 | 507,928 |
| 2022-02-01 | $16.91 | $16.99 | $16.52 | $16.70 | $16.18 | 454,843 |
| 2022-01-31 | $16.34 | $16.91 | $16.26 | $16.91 | $16.38 | 465,071 |
| 2022-01-28 | $16.30 | $16.43 | $15.80 | $16.39 | $15.88 | 607,901 |
| 2022-01-27 | $16.55 | $16.77 | $16.20 | $16.29 | $15.78 | 515,859 |
| 2022-01-26 | $16.86 | $16.99 | $16.30 | $16.45 | $15.94 | 544,551 |
| 2022-01-25 | $16.55 | $16.91 | $16.43 | $16.72 | $16.20 | 562,049 |
| 2022-01-24 | $16.57 | $16.73 | $16.19 | $16.67 | $16.15 | 626,732 |
| 2022-01-21 | $16.70 | $16.85 | $16.54 | $16.74 | $16.22 | 551,042 |
| 2022-01-20 | $17.20 | $17.35 | $16.71 | $16.73 | $16.21 | 486,843 |
| 2022-01-19 | $17.10 | $17.40 | $17.10 | $17.12 | $16.58 | 388,061 |
| 2022-01-18 | $17.12 | $17.29 | $16.96 | $17.10 | $16.57 | 428,096 |
| 2022-01-14 | $17.15 | $17.21 | $16.95 | $17.15 | $16.61 | 500,765 |
| 2022-01-13 | $17.12 | $17.39 | $17.10 | $17.14 | $16.60 | 507,206 |
| 2022-01-12 | $17.60 | $17.72 | $17.43 | $17.46 | $16.91 | 279,909 |
| 2022-01-11 | $17.69 | $17.75 | $17.36 | $17.60 | $17.05 | 424,460 |
| 2022-01-10 | $17.77 | $17.77 | $17.46 | $17.69 | $17.14 | 310,085 |
| 2022-01-07 | $17.85 | $17.99 | $17.75 | $17.83 | $17.27 | 302,911 |
| 2022-01-06 | $18.00 | $18.13 | $17.90 | $17.93 | $17.37 | 246,903 |
| 2022-01-05 | $18.39 | $18.47 | $17.86 | $17.96 | $17.40 | 416,863 |
| 2022-01-04 | $17.97 | $18.51 | $17.97 | $18.39 | $17.82 | 477,212 |
| 2022-01-03 | $17.83 | $17.91 | $17.48 | $17.90 | $17.34 | 398,465 |
| 2021-12-31 | $17.90 | $17.92 | $17.74 | $17.75 | $17.20 | 297,607 |
| 2021-12-30 | $17.60 | $17.96 | $17.60 | $17.83 | $17.27 | 498,841 |
| 2021-12-29 | $17.40 | $17.64 | $17.23 | $17.64 | $17.09 | 338,404 |
| 2021-12-28 | $17.35 | $17.42 | $17.12 | $17.36 | $16.82 | 380,938 |
| 2021-12-27 | $17.16 | $17.47 | $17.00 | $17.45 | $16.90 | 407,261 |
| 2021-12-23 | $17.25 | $17.30 | $17.08 | $17.15 | $16.61 | 496,575 |
| 2021-12-22 | $17.23 | $17.37 | $17.10 | $17.34 | $16.60 | 519,388 |
| 2021-12-21 | $16.84 | $17.22 | $16.84 | $17.16 | $16.43 | 559,106 |
| 2021-12-20 | $16.68 | $16.77 | $16.39 | $16.73 | $16.02 | 454,776 |
| 2021-12-17 | $16.64 | $17.05 | $16.57 | $16.77 | $16.05 | 2,120,687 |
| 2021-12-16 | $16.56 | $16.79 | $16.42 | $16.73 | $16.02 | 455,036 |
| 2021-12-15 | $16.34 | $16.57 | $16.20 | $16.51 | $15.81 | 371,278 |
| 2021-12-14 | $16.45 | $16.56 | $16.09 | $16.26 | $15.57 | 406,874 |
| 2021-12-13 | $16.56 | $16.61 | $16.31 | $16.50 | $15.80 | 430,543 |
| 2021-12-10 | $16.88 | $16.88 | $16.53 | $16.61 | $15.90 | 203,762 |
| 2021-12-09 | $16.88 | $16.92 | $16.68 | $16.72 | $16.01 | 242,438 |
| 2021-12-08 | $16.76 | $17.00 | $16.71 | $16.99 | $16.26 | 340,628 |
| 2021-12-07 | $16.77 | $16.89 | $16.59 | $16.70 | $15.99 | 213,380 |
| 2021-12-06 | $16.51 | $16.74 | $16.37 | $16.68 | $15.97 | 285,435 |
| 2021-12-03 | $16.62 | $16.74 | $16.23 | $16.32 | $15.62 | 352,236 |
| 2021-12-02 | $16.17 | $16.70 | $16.10 | $16.59 | $15.88 | 295,058 |
| 2021-12-01 | $16.57 | $16.73 | $16.11 | $16.12 | $15.43 | 371,724 |
| 2021-11-30 | $16.36 | $16.46 | $16.14 | $16.34 | $15.64 | 563,422 |
| 2021-11-29 | $16.43 | $16.56 | $16.27 | $16.42 | $15.72 | 293,332 |
| 2021-11-26 | $16.58 | $16.68 | $16.13 | $16.30 | $15.60 | 277,475 |
| 2021-11-24 | $16.88 | $16.99 | $16.84 | $16.91 | $16.19 | 203,803 |
| 2021-11-23 | $16.83 | $16.97 | $16.76 | $16.89 | $16.17 | 391,869 |
| 2021-11-22 | $16.53 | $16.79 | $16.43 | $16.71 | $16.00 | 274,899 |
| 2021-11-19 | $16.55 | $16.65 | $16.42 | $16.47 | $15.77 | 300,021 |
| 2021-11-18 | $16.59 | $16.69 | $16.49 | $16.60 | $15.89 | 240,468 |
| 2021-11-17 | $16.61 | $16.61 | $16.16 | $16.52 | $15.81 | 336,969 |
| 2021-11-16 | $16.76 | $16.78 | $16.53 | $16.63 | $15.92 | 209,594 |
| 2021-11-15 | $16.76 | $16.83 | $16.56 | $16.82 | $16.10 | 283,650 |
| 2021-11-12 | $16.75 | $16.85 | $16.67 | $16.70 | $15.99 | 380,902 |
| 2021-11-11 | $16.76 | $16.83 | $16.47 | $16.71 | $16.00 | 787,306 |
| 2021-11-10 | $16.73 | $16.96 | $16.69 | $16.78 | $16.06 | 572,451 |
| 2021-11-09 | $17.01 | $17.25 | $16.76 | $16.77 | $16.05 | 399,909 |
| 2021-11-08 | $17.11 | $17.13 | $16.76 | $16.90 | $16.18 | 418,083 |
| 2021-11-05 | $17.19 | $17.40 | $17.01 | $17.04 | $16.31 | 365,399 |
| 2021-11-04 | $16.80 | $17.27 | $16.66 | $17.01 | $16.28 | 507,744 |
| 2021-11-03 | $16.74 | $16.84 | $16.57 | $16.67 | $15.96 | 354,930 |
| 2021-11-02 | $16.91 | $16.94 | $16.58 | $16.74 | $16.03 | 314,257 |
| 2021-11-01 | $16.58 | $16.91 | $16.43 | $16.85 | $16.13 | 336,684 |
| 2021-10-29 | $16.69 | $16.72 | $16.50 | $16.58 | $15.87 | 366,403 |
| 2021-10-28 | $16.54 | $16.80 | $16.54 | $16.74 | $16.03 | 509,813 |
| 2021-10-27 | $16.43 | $16.61 | $16.40 | $16.48 | $15.78 | 267,173 |
| 2021-10-26 | $16.29 | $16.57 | $16.29 | $16.48 | $15.78 | 268,484 |
| 2021-10-25 | $16.25 | $16.33 | $16.10 | $16.28 | $15.58 | 315,234 |
| 2021-10-22 | $16.43 | $16.46 | $16.19 | $16.24 | $15.55 | 290,229 |
| 2021-10-21 | $16.37 | $16.45 | $16.31 | $16.38 | $15.68 | 362,623 |
| 2021-10-20 | $16.06 | $16.40 | $16.00 | $16.37 | $15.67 | 245,674 |
| 2021-10-19 | $16.00 | $16.09 | $15.89 | $16.00 | $15.32 | 286,300 |
| 2021-10-18 | $15.87 | $16.00 | $15.80 | $15.98 | $15.30 | 350,197 |
| 2021-10-15 | $15.87 | $15.90 | $15.76 | $15.85 | $15.17 | 347,148 |
| 2021-10-14 | $15.66 | $15.78 | $15.57 | $15.76 | $15.09 | 229,556 |
| 2021-10-13 | $15.26 | $15.57 | $15.19 | $15.57 | $14.91 | 265,286 |
| 2021-10-12 | $15.20 | $15.32 | $15.10 | $15.27 | $14.62 | 227,103 |
| 2021-10-11 | $15.12 | $15.32 | $15.10 | $15.20 | $14.55 | 329,262 |
| 2021-10-08 | $15.07 | $15.18 | $15.03 | $15.12 | $14.47 | 373,228 |
| 2021-10-07 | $15.19 | $15.26 | $15.01 | $15.09 | $14.45 | 445,705 |
| 2021-10-06 | $14.76 | $15.18 | $14.70 | $15.16 | $14.51 | 405,373 |
| 2021-10-05 | $15.25 | $15.28 | $14.82 | $14.83 | $14.20 | 289,638 |
| 2021-10-04 | $15.14 | $15.25 | $15.05 | $15.18 | $14.53 | 307,599 |
| 2021-10-01 | $14.79 | $15.09 | $14.71 | $15.03 | $14.39 | 397,185 |
| 2021-09-30 | $14.97 | $15.01 | $14.70 | $14.70 | $14.07 | 325,100 |
| 2021-09-29 | $14.76 | $14.97 | $14.71 | $14.91 | $14.27 | 304,297 |
| 2021-09-28 | $14.83 | $14.90 | $14.59 | $14.72 | $14.09 | 457,798 |
| 2021-09-27 | $14.87 | $15.13 | $14.78 | $14.78 | $14.15 | 375,119 |
| 2021-09-24 | $15.00 | $15.09 | $14.81 | $14.82 | $14.19 | 448,427 |
| 2021-09-23 | $14.98 | $15.12 | $14.95 | $15.00 | $14.36 | 429,966 |
| 2021-09-22 | $15.13 | $15.29 | $15.05 | $15.13 | $14.29 | 389,106 |
| 2021-09-21 | $15.14 | $15.27 | $15.06 | $15.07 | $14.23 | 249,612 |
| 2021-09-20 | $15.12 | $15.26 | $14.94 | $15.09 | $14.25 | 412,804 |
| 2021-09-17 | $15.43 | $15.46 | $15.05 | $15.07 | $14.23 | 965,007 |
| 2021-09-16 | $15.37 | $15.57 | $15.31 | $15.37 | $14.52 | 269,968 |
| 2021-09-15 | $15.30 | $15.45 | $15.27 | $15.37 | $14.52 | 308,351 |
| 2021-09-14 | $15.56 | $15.67 | $15.29 | $15.38 | $14.52 | 483,797 |
| 2021-09-13 | $15.50 | $15.61 | $15.40 | $15.45 | $14.59 | 242,972 |
| 2021-09-10 | $15.86 | $15.86 | $15.38 | $15.40 | $14.54 | 388,819 |
| 2021-09-09 | $15.97 | $15.97 | $15.65 | $15.66 | $14.79 | 397,951 |
| 2021-09-08 | $15.87 | $16.07 | $15.76 | $15.97 | $15.08 | 719,669 |
| 2021-09-07 | $15.88 | $15.88 | $15.52 | $15.57 | $14.70 | 218,359 |
| 2021-09-03 | $15.88 | $15.92 | $15.77 | $15.89 | $15.01 | 199,943 |
| 2021-09-02 | $15.79 | $15.95 | $15.66 | $15.89 | $15.01 | 344,709 |
| 2021-09-01 | $15.46 | $15.77 | $15.41 | $15.68 | $14.81 | 303,368 |
| 2021-08-31 | $15.43 | $15.51 | $15.39 | $15.42 | $14.56 | 252,165 |
| 2021-08-30 | $15.36 | $15.46 | $15.18 | $15.43 | $14.57 | 343,723 |
| 2021-08-27 | $15.15 | $15.52 | $15.15 | $15.41 | $14.55 | 268,633 |
| 2021-08-26 | $15.34 | $15.35 | $15.19 | $15.23 | $14.38 | 209,127 |
| 2021-08-25 | $15.25 | $15.42 | $15.24 | $15.28 | $14.43 | 267,973 |
| 2021-08-24 | $15.07 | $15.26 | $15.00 | $15.25 | $14.40 | 190,972 |
| 2021-08-23 | $15.32 | $15.36 | $14.98 | $15.10 | $14.26 | 234,458 |
| 2021-08-20 | $15.03 | $15.33 | $14.85 | $15.18 | $14.34 | 311,429 |
| 2021-08-19 | $14.90 | $15.09 | $14.88 | $15.08 | $14.24 | 258,201 |
| 2021-08-18 | $14.98 | $14.98 | $14.86 | $14.95 | $14.12 | 338,527 |
| 2021-08-17 | $14.83 | $15.03 | $14.74 | $15.02 | $14.18 | 250,394 |
| 2021-08-16 | $15.14 | $15.23 | $14.92 | $14.94 | $14.11 | 150,689 |
| 2021-08-13 | $14.97 | $15.14 | $14.92 | $15.13 | $14.29 | 180,780 |
| 2021-08-12 | $14.90 | $14.99 | $14.76 | $14.87 | $14.04 | 166,774 |
| 2021-08-11 | $14.91 | $14.98 | $14.75 | $14.91 | $14.08 | 216,635 |
| 2021-08-10 | $15.00 | $15.10 | $14.82 | $14.83 | $14.01 | 190,888 |
| 2021-08-09 | $15.24 | $15.24 | $15.04 | $15.05 | $14.21 | 218,395 |
| 2021-08-06 | $15.50 | $15.62 | $15.27 | $15.29 | $14.44 | 284,586 |
| 2021-08-05 | $15.18 | $15.61 | $15.17 | $15.49 | $14.63 | 461,485 |
| 2021-08-04 | $15.15 | $15.25 | $14.63 | $15.22 | $14.37 | 478,471 |
| 2021-08-03 | $15.43 | $15.44 | $15.24 | $15.35 | $14.50 | 180,281 |
| 2021-08-02 | $15.57 | $15.75 | $15.27 | $15.32 | $14.47 | 208,526 |
| 2021-07-30 | $15.55 | $15.79 | $15.51 | $15.56 | $14.69 | 352,275 |
| 2021-07-29 | $15.61 | $15.70 | $15.50 | $15.56 | $14.69 | 137,693 |
| 2021-07-28 | $15.74 | $15.75 | $15.39 | $15.46 | $14.60 | 193,316 |
| 2021-07-27 | $15.52 | $15.70 | $15.50 | $15.69 | $14.82 | 210,483 |
| 2021-07-26 | $15.63 | $15.70 | $15.51 | $15.61 | $14.74 | 241,234 |
| 2021-07-23 | $15.46 | $15.61 | $15.35 | $15.59 | $14.72 | 212,745 |
| 2021-07-22 | $15.44 | $15.45 | $15.11 | $15.35 | $14.50 | 340,365 |
| 2021-07-21 | $15.34 | $15.55 | $15.30 | $15.44 | $14.58 | 231,644 |
| 2021-07-20 | $14.88 | $15.37 | $14.85 | $15.30 | $14.45 | 436,383 |
| 2021-07-19 | $15.12 | $15.19 | $14.64 | $14.85 | $14.02 | 336,136 |
| 2021-07-16 | $15.22 | $15.34 | $15.05 | $15.29 | $14.44 | 347,914 |
| 2021-07-15 | $15.10 | $15.20 | $15.03 | $15.13 | $14.29 | 216,909 |
| 2021-07-14 | $15.07 | $15.20 | $15.05 | $15.15 | $14.31 | 305,869 |
| 2021-07-13 | $15.18 | $15.30 | $15.01 | $15.05 | $14.21 | 254,598 |
| 2021-07-12 | $15.22 | $15.40 | $15.16 | $15.33 | $14.48 | 357,894 |
| 2021-07-09 | $15.08 | $15.24 | $14.94 | $15.22 | $14.37 | 336,465 |
| 2021-07-08 | $14.88 | $15.07 | $14.80 | $14.85 | $14.02 | 296,467 |
| 2021-07-07 | $15.14 | $15.17 | $15.00 | $15.06 | $14.22 | 237,941 |
| 2021-07-06 | $14.88 | $15.18 | $14.81 | $15.15 | $14.31 | 398,122 |
| 2021-07-02 | $14.89 | $14.92 | $14.78 | $14.88 | $14.05 | 296,529 |
| 2021-07-01 | $14.79 | $14.96 | $14.67 | $14.81 | $13.99 | 368,698 |
| 2021-06-30 | $14.63 | $14.82 | $14.63 | $14.76 | $13.94 | 538,205 |
| 2021-06-29 | $14.89 | $14.95 | $14.66 | $14.69 | $13.87 | 450,972 |
| 2021-06-28 | $14.99 | $14.99 | $14.70 | $14.89 | $14.06 | 526,867 |
| 2021-06-25 | $14.90 | $15.15 | $14.88 | $15.00 | $14.17 | 2,391,048 |
| 2021-06-24 | $14.90 | $14.97 | $14.80 | $14.90 | $14.07 | 481,019 |
| 2021-06-23 | $14.97 | $15.13 | $14.90 | $14.90 | $14.07 | 521,823 |
| 2021-06-22 | $15.23 | $15.32 | $14.98 | $15.20 | $14.16 | 605,189 |
| 2021-06-21 | $15.04 | $15.45 | $15.00 | $15.26 | $14.22 | 538,408 |
| 2021-06-18 | $15.30 | $15.41 | $14.92 | $14.97 | $13.95 | 3,073,709 |
| 2021-06-17 | $15.58 | $15.64 | $15.42 | $15.47 | $14.41 | 673,571 |
| 2021-06-16 | $15.73 | $15.76 | $15.55 | $15.58 | $14.51 | 569,994 |
| 2021-06-15 | $15.90 | $15.98 | $15.68 | $15.70 | $14.63 | 763,616 |
| 2021-06-14 | $15.63 | $15.97 | $15.63 | $15.90 | $14.81 | 1,129,468 |
| 2021-06-11 | $15.72 | $15.77 | $15.52 | $15.57 | $14.50 | 233,752 |
| 2021-06-10 | $15.81 | $15.81 | $15.62 | $15.73 | $14.65 | 727,563 |
| 2021-06-09 | $15.45 | $15.81 | $15.39 | $15.77 | $14.69 | 581,109 |
| 2021-06-08 | $15.15 | $15.47 | $15.07 | $15.39 | $14.34 | 1,199,275 |
| 2021-06-07 | $14.70 | $15.15 | $14.70 | $14.99 | $13.96 | 606,775 |
| 2021-06-04 | $14.67 | $14.75 | $14.56 | $14.70 | $13.69 | 282,544 |
| 2021-06-03 | $14.74 | $14.83 | $14.52 | $14.66 | $13.66 | 281,099 |
| 2021-06-02 | $14.78 | $14.79 | $14.67 | $14.74 | $13.73 | 313,726 |
| 2021-06-01 | $14.48 | $14.73 | $14.40 | $14.66 | $13.66 | 305,033 |
| 2021-05-28 | $14.36 | $14.48 | $14.24 | $14.40 | $13.41 | 335,395 |
| 2021-05-27 | $14.52 | $14.52 | $14.25 | $14.26 | $13.28 | 344,746 |
| 2021-05-26 | $14.44 | $14.54 | $14.41 | $14.50 | $13.51 | 319,154 |
| 2021-05-25 | $14.61 | $14.67 | $14.41 | $14.44 | $13.45 | 438,539 |
| 2021-05-24 | $14.50 | $14.67 | $14.42 | $14.55 | $13.55 | 247,291 |
| 2021-05-21 | $14.46 | $14.50 | $14.34 | $14.44 | $13.45 | 372,030 |
| 2021-05-20 | $14.24 | $14.46 | $14.20 | $14.40 | $13.41 | 354,085 |
| 2021-05-19 | $14.20 | $14.29 | $13.89 | $14.29 | $13.31 | 531,634 |
| 2021-05-18 | $14.31 | $14.38 | $14.18 | $14.24 | $13.27 | 442,233 |
| 2021-05-17 | $14.31 | $14.37 | $14.11 | $14.30 | $13.32 | 470,582 |
| 2021-05-14 | $14.23 | $14.48 | $14.05 | $14.31 | $13.33 | 956,445 |
| 2021-05-13 | $13.61 | $13.78 | $13.51 | $13.64 | $12.71 | 408,396 |
| 2021-05-12 | $13.69 | $13.76 | $13.48 | $13.51 | $12.59 | 310,196 |
| 2021-05-11 | $14.03 | $14.04 | $13.70 | $13.80 | $12.86 | 292,627 |
| 2021-05-10 | $14.26 | $14.41 | $14.11 | $14.12 | $13.15 | 315,300 |
| 2021-05-07 | $13.89 | $14.20 | $13.85 | $14.11 | $13.14 | 752,004 |
| 2021-05-06 | $13.81 | $14.08 | $13.38 | $13.82 | $12.87 | 489,983 |
| 2021-05-05 | $13.92 | $13.99 | $13.61 | $13.81 | $12.87 | 538,900 |
| 2021-05-04 | $14.30 | $14.41 | $13.94 | $13.99 | $13.03 | 353,989 |
| 2021-05-03 | $14.36 | $14.41 | $14.09 | $14.31 | $13.33 | 580,757 |
| 2021-04-30 | $14.18 | $14.41 | $14.16 | $14.36 | $13.38 | 400,609 |
| 2021-04-29 | $14.29 | $14.45 | $14.15 | $14.20 | $13.23 | 468,707 |
| 2021-04-28 | $14.07 | $14.37 | $14.07 | $14.32 | $13.34 | 443,336 |
| 2021-04-27 | $14.50 | $14.55 | $14.13 | $14.14 | $13.17 | 475,658 |
| 2021-04-26 | $14.45 | $14.61 | $14.42 | $14.46 | $13.47 | 294,415 |
| 2021-04-23 | $14.53 | $14.57 | $14.39 | $14.45 | $13.46 | 179,167 |
| 2021-04-22 | $14.54 | $14.66 | $14.44 | $14.44 | $13.45 | 273,635 |
| 2021-04-21 | $14.45 | $14.68 | $14.42 | $14.56 | $13.56 | 341,823 |
| 2021-04-20 | $14.22 | $14.42 | $14.20 | $14.42 | $13.43 | 639,050 |
| 2021-04-19 | $14.22 | $14.28 | $14.15 | $14.22 | $13.25 | 477,377 |
| 2021-04-16 | $14.22 | $14.40 | $14.17 | $14.30 | $13.32 | 499,413 |
| 2021-04-15 | $13.94 | $14.13 | $13.82 | $14.10 | $13.14 | 548,260 |
| 2021-04-14 | $13.89 | $14.02 | $13.82 | $13.83 | $12.88 | 343,373 |
| 2021-04-13 | $13.71 | $13.93 | $13.71 | $13.85 | $12.90 | 266,959 |
| 2021-04-12 | $13.75 | $13.83 | $13.57 | $13.82 | $12.87 | 240,164 |
| 2021-04-09 | $13.80 | $13.82 | $13.66 | $13.69 | $12.75 | 242,974 |
| 2021-04-08 | $13.78 | $13.87 | $13.69 | $13.76 | $12.82 | 259,269 |
| 2021-04-07 | $13.77 | $13.86 | $13.66 | $13.74 | $12.80 | 285,203 |
| 2021-04-06 | $13.57 | $13.79 | $13.53 | $13.77 | $12.83 | 353,371 |
| 2021-04-05 | $13.58 | $13.68 | $13.37 | $13.53 | $12.60 | 407,818 |
| 2021-04-01 | $13.20 | $13.50 | $13.17 | $13.50 | $12.58 | 491,168 |
| 2021-03-31 | $13.14 | $13.24 | $13.00 | $13.11 | $12.21 | 611,341 |
| 2021-03-30 | $12.92 | $13.21 | $12.85 | $13.14 | $12.24 | 472,481 |
| 2021-03-29 | $13.27 | $13.29 | $12.92 | $12.96 | $12.07 | 418,145 |
| 2021-03-26 | $13.10 | $13.29 | $13.09 | $13.23 | $12.32 | 325,436 |
| 2021-03-25 | $13.14 | $13.14 | $12.82 | $13.02 | $12.13 | 1,114,535 |
| 2021-03-24 | $13.27 | $13.42 | $13.07 | $13.07 | $12.18 | 1,084,288 |
| 2021-03-23 | $13.24 | $13.37 | $13.11 | $13.21 | $12.31 | 472,460 |
| 2021-03-22 | $13.42 | $13.58 | $13.31 | $13.51 | $12.39 | 407,006 |
| 2021-03-19 | $13.49 | $13.58 | $13.27 | $13.46 | $12.35 | 1,555,263 |
| 2021-03-18 | $13.61 | $13.75 | $13.36 | $13.44 | $12.33 | 823,877 |
| 2021-03-17 | $13.53 | $13.68 | $13.33 | $13.59 | $12.47 | 869,188 |
| 2021-03-16 | $13.45 | $13.67 | $13.31 | $13.47 | $12.36 | 5,431,226 |
| 2021-03-15 | $14.46 | $14.67 | $14.39 | $14.62 | $13.41 | 375,178 |
| 2021-03-12 | $14.14 | $14.44 | $14.07 | $14.43 | $13.24 | 466,713 |
| 2021-03-11 | $14.28 | $14.29 | $14.08 | $14.14 | $12.97 | 386,472 |
| 2021-03-10 | $14.18 | $14.30 | $14.05 | $14.21 | $13.04 | 372,533 |
| 2021-03-09 | $14.07 | $14.15 | $13.92 | $14.08 | $12.92 | 347,653 |
| 2021-03-08 | $13.74 | $14.10 | $13.54 | $13.99 | $12.83 | 290,876 |
| 2021-03-05 | $13.63 | $13.69 | $13.24 | $13.68 | $12.55 | 342,818 |
| 2021-03-04 | $13.58 | $13.94 | $13.50 | $13.68 | $12.55 | 616,617 |
| 2021-03-03 | $13.51 | $13.76 | $13.39 | $13.76 | $12.62 | 329,425 |
| 2021-03-02 | $13.45 | $13.60 | $13.21 | $13.47 | $12.36 | 415,320 |
| 2021-03-01 | $13.59 | $13.71 | $13.44 | $13.50 | $12.38 | 201,856 |
| 2021-02-26 | $13.83 | $13.96 | $13.47 | $13.47 | $12.36 | 396,490 |
| 2021-02-25 | $14.03 | $14.25 | $13.73 | $13.74 | $12.60 | 288,152 |
| 2021-02-24 | $13.87 | $14.13 | $13.69 | $13.97 | $12.82 | 386,309 |
| 2021-02-23 | $13.55 | $13.96 | $13.55 | $13.74 | $12.60 | 463,323 |
| 2021-02-22 | $13.22 | $13.64 | $13.17 | $13.55 | $12.43 | 332,668 |
| 2021-02-19 | $13.25 | $13.33 | $13.13 | $13.22 | $12.13 | 354,109 |
| 2021-02-18 | $13.37 | $13.49 | $13.21 | $13.23 | $12.14 | 306,779 |
| 2021-02-17 | $13.38 | $13.46 | $13.22 | $13.35 | $12.25 | 403,896 |
| 2021-02-16 | $13.55 | $13.55 | $13.30 | $13.38 | $12.27 | 462,383 |
| 2021-02-12 | $13.50 | $13.63 | $13.38 | $13.50 | $12.38 | 267,116 |
| 2021-02-11 | $13.55 | $13.75 | $13.44 | $13.57 | $12.45 | 244,728 |
| 2021-02-10 | $13.35 | $13.73 | $13.32 | $13.56 | $12.44 | 362,145 |
| 2021-02-09 | $13.49 | $13.51 | $13.23 | $13.24 | $12.15 | 422,089 |
| 2021-02-08 | $13.18 | $13.48 | $13.10 | $13.38 | $12.27 | 466,967 |
| 2021-02-05 | $13.02 | $13.22 | $13.02 | $13.03 | $11.95 | 446,466 |
| 2021-02-04 | $12.75 | $13.22 | $12.70 | $13.06 | $11.98 | 371,096 |
| 2021-02-03 | $13.04 | $13.04 | $12.58 | $12.75 | $11.70 | 340,305 |
| 2021-02-02 | $12.90 | $13.08 | $12.77 | $12.95 | $11.88 | 381,189 |
| 2021-02-01 | $12.62 | $12.87 | $12.41 | $12.84 | $11.78 | 279,229 |
| 2021-01-29 | $12.60 | $12.82 | $12.43 | $12.54 | $11.50 | 371,935 |
| 2021-01-28 | $12.60 | $12.85 | $12.46 | $12.69 | $11.64 | 744,278 |
| 2021-01-27 | $12.90 | $12.99 | $12.40 | $12.57 | $11.53 | 622,113 |
| 2021-01-26 | $13.38 | $13.38 | $13.00 | $13.05 | $11.97 | 743,515 |
| 2021-01-25 | $13.26 | $13.43 | $13.00 | $13.20 | $12.11 | 1,042,191 |
| 2021-01-22 | $13.14 | $13.27 | $13.00 | $13.26 | $12.16 | 289,262 |
| 2021-01-21 | $13.19 | $13.26 | $12.95 | $13.22 | $12.13 | 274,117 |
| 2021-01-20 | $12.89 | $13.26 | $12.88 | $13.25 | $12.15 | 176,850 |
| 2021-01-19 | $13.22 | $13.24 | $12.81 | $12.89 | $11.82 | 253,707 |
| 2021-01-15 | $12.85 | $13.22 | $12.76 | $13.16 | $12.07 | 383,184 |
| 2021-01-14 | $13.19 | $13.25 | $12.90 | $12.92 | $11.85 | 246,657 |
| 2021-01-13 | $12.94 | $13.18 | $12.90 | $13.11 | $12.03 | 762,239 |
| 2021-01-12 | $12.96 | $13.00 | $12.78 | $12.89 | $11.82 | 277,583 |
| 2021-01-11 | $12.68 | $12.93 | $12.65 | $12.91 | $11.84 | 210,602 |
| 2021-01-08 | $12.72 | $12.74 | $12.48 | $12.68 | $11.63 | 183,575 |
| 2021-01-07 | $12.74 | $12.74 | $12.44 | $12.64 | $11.60 | 320,397 |
| 2021-01-06 | $12.73 | $12.83 | $12.51 | $12.67 | $11.62 | 510,989 |
| 2021-01-05 | $12.46 | $12.85 | $12.46 | $12.66 | $11.61 | 260,126 |
| 2021-01-04 | $13.25 | $13.30 | $12.47 | $12.51 | $11.48 | 327,302 |
| 2020-12-31 | $13.13 | $13.13 | $12.85 | $13.06 | $11.98 | 923,463 |
| 2020-12-30 | $12.65 | $13.19 | $12.61 | $13.16 | $12.07 | 508,388 |
| 2020-12-29 | $12.99 | $13.12 | $12.52 | $12.64 | $11.60 | 620,547 |
| 2020-12-28 | $13.40 | $13.44 | $12.86 | $12.99 | $11.92 | 780,951 |
| 2020-12-24 | $13.59 | $13.67 | $13.33 | $13.40 | $12.29 | 155,678 |
| 2020-12-23 | $13.91 | $14.04 | $13.74 | $13.77 | $12.45 | 397,391 |
| 2020-12-22 | $13.79 | $14.01 | $13.70 | $13.88 | $12.55 | 176,294 |
| 2020-12-21 | $13.75 | $14.00 | $13.61 | $13.79 | $12.46 | 293,728 |
| 2020-12-18 | $14.48 | $14.56 | $13.88 | $13.90 | $12.56 | 860,814 |
| 2020-12-17 | $14.52 | $14.58 | $14.23 | $14.51 | $13.11 | 289,372 |
| 2020-12-16 | $14.64 | $14.84 | $14.38 | $14.42 | $13.03 | 314,714 |
| 2020-12-15 | $14.40 | $14.57 | $14.18 | $14.56 | $13.16 | 268,603 |
| 2020-12-14 | $14.26 | $14.47 | $14.19 | $14.28 | $12.91 | 265,223 |
| 2020-12-11 | $14.36 | $14.47 | $14.13 | $14.27 | $12.90 | 228,094 |
| 2020-12-10 | $14.27 | $14.44 | $14.13 | $14.36 | $12.98 | 215,327 |
| 2020-12-09 | $14.52 | $14.57 | $14.13 | $14.30 | $12.93 | 241,323 |
| 2020-12-08 | $14.34 | $14.50 | $14.26 | $14.44 | $13.05 | 258,525 |
| 2020-12-07 | $14.33 | $14.46 | $14.15 | $14.25 | $12.88 | 193,738 |
| 2020-12-04 | $14.16 | $14.30 | $14.02 | $14.22 | $12.85 | 195,904 |
| 2020-12-03 | $13.72 | $14.21 | $13.61 | $14.01 | $12.66 | 279,599 |
| 2020-12-02 | $13.65 | $13.86 | $13.56 | $13.59 | $12.28 | 382,138 |
| 2020-12-01 | $13.88 | $13.89 | $13.50 | $13.70 | $12.38 | 173,976 |
| 2020-11-30 | $13.75 | $13.79 | $13.52 | $13.69 | $12.37 | 234,133 |
| 2020-11-27 | $13.83 | $13.85 | $13.48 | $13.64 | $12.33 | 138,182 |
| 2020-11-25 | $14.15 | $14.15 | $13.76 | $13.82 | $12.49 | 319,557 |
| 2020-11-24 | $14.36 | $14.46 | $14.10 | $14.15 | $12.79 | 332,240 |
| 2020-11-23 | $14.15 | $14.55 | $14.04 | $14.07 | $12.72 | 209,198 |
| 2020-11-20 | $13.89 | $14.07 | $13.72 | $13.90 | $12.56 | 152,594 |
| 2020-11-19 | $13.81 | $14.08 | $13.71 | $14.07 | $12.72 | 141,357 |
| 2020-11-18 | $14.21 | $14.39 | $13.87 | $13.88 | $12.55 | 157,505 |
| 2020-11-17 | $14.30 | $14.45 | $14.17 | $14.21 | $12.84 | 212,946 |
| 2020-11-16 | $14.58 | $14.70 | $14.28 | $14.51 | $13.11 | 198,411 |
| 2020-11-13 | $13.97 | $14.25 | $13.91 | $14.21 | $12.84 | 217,838 |
| 2020-11-12 | $14.07 | $14.09 | $13.61 | $13.85 | $12.52 | 214,153 |
| 2020-11-11 | $14.22 | $14.45 | $13.87 | $14.17 | $12.81 | 256,140 |
| 2020-11-10 | $13.55 | $14.20 | $13.37 | $14.20 | $12.83 | 372,124 |
| 2020-11-09 | $14.13 | $14.72 | $13.42 | $13.45 | $12.16 | 371,122 |
| 2020-11-06 | $13.92 | $13.92 | $12.99 | $13.06 | $11.80 | 261,653 |
| 2020-11-05 | $12.92 | $13.58 | $12.86 | $13.54 | $12.24 | 222,855 |
| 2020-11-04 | $13.50 | $13.50 | $13.04 | $13.17 | $11.90 | 156,466 |
| 2020-11-03 | $12.92 | $13.36 | $12.80 | $13.27 | $11.99 | 165,520 |
| 2020-11-02 | $12.66 | $12.80 | $12.46 | $12.69 | $11.47 | 202,094 |
| 2020-10-30 | $12.48 | $12.59 | $12.19 | $12.43 | $11.23 | 285,252 |
| 2020-10-29 | $12.31 | $12.66 | $12.11 | $12.55 | $11.34 | 282,435 |
| 2020-10-28 | $12.78 | $12.96 | $12.25 | $12.33 | $11.14 | 366,192 |
| 2020-10-27 | $13.60 | $13.67 | $13.02 | $13.03 | $11.78 | 221,036 |
| 2020-10-26 | $13.42 | $13.62 | $13.20 | $13.57 | $12.27 | 216,918 |
| 2020-10-23 | $13.50 | $13.62 | $13.42 | $13.49 | $12.19 | 165,643 |
| 2020-10-22 | $13.22 | $13.48 | $13.21 | $13.41 | $12.12 | 190,306 |
| 2020-10-21 | $13.54 | $13.54 | $13.17 | $13.29 | $12.01 | 205,355 |
| 2020-10-20 | $13.61 | $13.68 | $13.38 | $13.50 | $12.20 | 178,580 |
| 2020-10-19 | $13.83 | $13.85 | $13.37 | $13.43 | $12.14 | 155,761 |
| 2020-10-16 | $13.98 | $14.06 | $13.69 | $13.69 | $12.37 | 191,151 |
| 2020-10-15 | $13.71 | $14.23 | $13.58 | $14.00 | $12.65 | 99,741 |
| 2020-10-14 | $13.92 | $14.04 | $13.76 | $13.80 | $12.47 | 188,079 |
| 2020-10-13 | $14.50 | $14.50 | $13.86 | $14.00 | $12.65 | 290,667 |
| 2020-10-12 | $14.38 | $14.56 | $14.26 | $14.49 | $13.10 | 129,217 |
| 2020-10-09 | $14.50 | $14.60 | $14.25 | $14.36 | $12.98 | 197,222 |
| 2020-10-08 | $14.12 | $14.44 | $14.12 | $14.38 | $13.00 | 155,828 |
| 2020-10-07 | $14.30 | $14.30 | $13.97 | $14.10 | $12.74 | 164,655 |
| 2020-10-06 | $14.30 | $14.43 | $14.01 | $14.14 | $12.78 | 227,635 |
| 2020-10-05 | $14.22 | $14.26 | $13.90 | $14.21 | $12.84 | 199,192 |
| 2020-10-02 | $13.49 | $14.30 | $13.42 | $14.29 | $12.92 | 325,652 |
| 2020-10-01 | $13.40 | $13.75 | $13.36 | $13.73 | $12.41 | 184,313 |
| 2020-09-30 | $13.76 | $13.99 | $13.46 | $13.50 | $12.20 | 707,648 |
| 2020-09-29 | $13.63 | $13.74 | $13.27 | $13.59 | $12.28 | 361,541 |
| 2020-09-28 | $13.53 | $13.72 | $13.50 | $13.59 | $12.28 | 202,321 |
| 2020-09-25 | $12.88 | $13.32 | $12.86 | $13.29 | $12.01 | 216,641 |
| 2020-09-24 | $12.60 | $13.15 | $12.60 | $12.95 | $11.70 | 430,106 |
| 2020-09-23 | $13.31 | $13.59 | $12.61 | $12.62 | $11.41 | 525,327 |
| 2020-09-22 | $13.19 | $13.70 | $13.15 | $13.43 | $11.95 | 388,987 |
| 2020-09-21 | $13.22 | $13.29 | $12.86 | $13.19 | $11.74 | 410,029 |
| 2020-09-18 | $13.69 | $13.69 | $13.34 | $13.49 | $12.00 | 488,128 |
| 2020-09-17 | $13.63 | $13.82 | $13.52 | $13.64 | $12.14 | 201,068 |
| 2020-09-16 | $13.85 | $14.02 | $13.70 | $13.72 | $12.21 | 178,129 |
| 2020-09-15 | $13.82 | $14.08 | $13.76 | $13.86 | $12.33 | 169,845 |
| 2020-09-14 | $13.61 | $14.03 | $13.51 | $13.87 | $12.34 | 289,296 |
| 2020-09-11 | $13.39 | $13.45 | $13.22 | $13.37 | $11.90 | 204,576 |
| 2020-09-10 | $13.64 | $13.76 | $13.36 | $13.36 | $11.89 | 229,161 |
| 2020-09-09 | $13.44 | $13.65 | $13.28 | $13.55 | $12.06 | 250,661 |
| 2020-09-08 | $13.38 | $13.45 | $13.19 | $13.25 | $11.79 | 214,929 |
| 2020-09-04 | $13.62 | $13.75 | $13.04 | $13.41 | $11.93 | 770,931 |
| 2020-09-03 | $13.60 | $13.97 | $13.36 | $13.53 | $12.04 | 368,155 |
| 2020-09-02 | $12.95 | $13.47 | $12.76 | $13.41 | $11.93 | 384,142 |
| 2020-09-01 | $12.70 | $12.86 | $12.61 | $12.84 | $11.42 | 236,153 |
| 2020-08-31 | $12.89 | $12.97 | $12.70 | $12.79 | $11.38 | 444,491 |
| 2020-08-28 | $12.94 | $13.06 | $12.75 | $12.97 | $11.54 | 586,535 |
| 2020-08-27 | $12.79 | $13.12 | $12.75 | $12.85 | $11.43 | 497,874 |
| 2020-08-26 | $12.73 | $12.88 | $12.59 | $12.70 | $11.30 | 226,727 |
| 2020-08-25 | $13.01 | $13.01 | $12.70 | $12.79 | $11.38 | 258,406 |
| 2020-08-24 | $12.82 | $13.00 | $12.62 | $12.98 | $11.55 | 165,352 |
| 2020-08-21 | $12.82 | $13.00 | $12.57 | $12.82 | $11.41 | 197,901 |
| 2020-08-20 | $12.60 | $13.09 | $12.57 | $12.82 | $11.41 | 197,397 |
| 2020-08-19 | $13.18 | $13.18 | $12.73 | $12.79 | $11.38 | 179,428 |
| 2020-08-18 | $13.28 | $13.33 | $12.93 | $13.19 | $11.74 | 623,233 |
| 2020-08-17 | $13.17 | $13.36 | $13.11 | $13.33 | $11.86 | 166,928 |
| 2020-08-14 | $13.25 | $13.39 | $13.10 | $13.24 | $11.78 | 144,656 |
| 2020-08-13 | $13.46 | $13.72 | $13.12 | $13.24 | $11.78 | 165,767 |
| 2020-08-12 | $13.39 | $13.47 | $13.20 | $13.40 | $11.92 | 231,812 |
| 2020-08-11 | $13.86 | $13.90 | $13.33 | $13.41 | $11.93 | 342,733 |
| 2020-08-10 | $13.72 | $13.74 | $13.21 | $13.39 | $11.91 | 287,163 |
| 2020-08-07 | $13.09 | $13.69 | $12.88 | $13.51 | $12.02 | 584,715 |
| 2020-08-06 | $12.25 | $13.20 | $12.24 | $12.60 | $11.21 | 298,449 |
| 2020-08-05 | $12.10 | $12.18 | $11.79 | $12.13 | $10.79 | 371,970 |
| 2020-08-04 | $11.53 | $12.02 | $11.50 | $12.02 | $10.69 | 330,309 |
| 2020-08-03 | $11.87 | $11.87 | $11.39 | $11.60 | $10.32 | 262,031 |
| 2020-07-31 | $12.06 | $12.20 | $11.67 | $11.89 | $10.58 | 365,014 |
| 2020-07-30 | $11.87 | $12.18 | $11.83 | $12.15 | $10.81 | 276,749 |
| 2020-07-29 | $12.00 | $12.14 | $11.88 | $12.09 | $10.76 | 162,900 |
| 2020-07-28 | $11.68 | $11.99 | $11.67 | $11.86 | $10.55 | 112,668 |
| 2020-07-27 | $11.50 | $11.75 | $11.33 | $11.74 | $10.45 | 299,367 |
| 2020-07-24 | $12.00 | $12.07 | $11.48 | $11.55 | $10.28 | 186,227 |
| 2020-07-23 | $11.95 | $12.06 | $11.80 | $12.05 | $10.72 | 224,804 |
| 2020-07-22 | $11.51 | $11.90 | $11.40 | $11.86 | $10.55 | 277,497 |
| 2020-07-21 | $11.48 | $11.66 | $11.40 | $11.51 | $10.24 | 338,076 |
| 2020-07-20 | $11.41 | $11.48 | $11.25 | $11.46 | $10.20 | 384,938 |
| 2020-07-17 | $11.21 | $11.46 | $11.09 | $11.41 | $10.15 | 268,367 |
| 2020-07-16 | $11.00 | $11.21 | $10.94 | $11.18 | $9.95 | 203,514 |
| 2020-07-15 | $11.34 | $11.41 | $11.02 | $11.16 | $9.93 | 270,440 |
| 2020-07-14 | $10.80 | $11.15 | $10.80 | $11.05 | $9.83 | 264,083 |
| 2020-07-13 | $11.20 | $11.20 | $10.62 | $10.78 | $9.59 | 411,766 |
| 2020-07-10 | $10.58 | $11.01 | $10.43 | $11.01 | $9.80 | 428,356 |
| 2020-07-09 | $10.52 | $10.58 | $10.01 | $10.24 | $9.11 | 244,130 |
| 2020-07-08 | $10.66 | $10.77 | $10.37 | $10.46 | $9.31 | 320,019 |
| 2020-07-07 | $11.05 | $11.05 | $10.64 | $10.69 | $9.51 | 299,470 |
| 2020-07-06 | $11.53 | $11.59 | $11.15 | $11.29 | $10.05 | 272,885 |
| 2020-07-02 | $11.71 | $11.71 | $11.13 | $11.16 | $9.93 | 221,485 |
| 2020-07-01 | $11.52 | $11.82 | $11.29 | $11.49 | $10.22 | 341,019 |
| 2020-06-30 | $11.26 | $11.51 | $11.10 | $11.33 | $10.08 | 441,338 |
| 2020-06-29 | $11.19 | $11.37 | $11.00 | $11.29 | $10.05 | 246,840 |
| 2020-06-26 | $10.95 | $11.22 | $10.64 | $11.08 | $9.86 | 564,035 |
| 2020-06-25 | $10.89 | $11.35 | $10.73 | $10.96 | $9.75 | 356,399 |
| 2020-06-24 | $11.55 | $11.63 | $10.71 | $11.07 | $9.85 | 493,170 |
| 2020-06-23 | $11.81 | $11.90 | $11.55 | $11.86 | $10.37 | 363,983 |
| 2020-06-22 | $11.94 | $11.94 | $11.30 | $11.53 | $10.08 | 442,516 |
| 2020-06-19 | $12.42 | $12.57 | $11.95 | $12.07 | $10.55 | 658,253 |
| 2020-06-18 | $11.73 | $12.36 | $11.68 | $12.35 | $10.79 | 292,341 |
| 2020-06-17 | $12.26 | $12.32 | $11.72 | $11.94 | $10.44 | 298,450 |
| 2020-06-16 | $12.74 | $12.75 | $11.94 | $12.19 | $10.65 | 384,921 |
| 2020-06-15 | $11.43 | $12.23 | $11.29 | $12.19 | $10.65 | 533,943 |
| 2020-06-12 | $11.60 | $11.89 | $11.29 | $11.85 | $10.36 | 311,216 |
| 2020-06-11 | $11.25 | $11.49 | $10.91 | $11.06 | $9.67 | 332,528 |
| 2020-06-10 | $12.38 | $12.52 | $11.43 | $11.75 | $10.27 | 306,450 |
| 2020-06-09 | $12.72 | $12.72 | $12.38 | $12.59 | $11.00 | 515,178 |
| 2020-06-08 | $12.33 | $12.91 | $12.27 | $12.88 | $11.26 | 328,124 |
| 2020-06-05 | $12.05 | $12.38 | $11.97 | $12.08 | $10.56 | 382,081 |
| 2020-06-04 | $11.31 | $11.81 | $11.13 | $11.80 | $10.31 | 229,335 |
| 2020-06-03 | $11.32 | $11.53 | $11.26 | $11.37 | $9.94 | 261,933 |
| 2020-06-02 | $11.48 | $11.48 | $11.12 | $11.23 | $9.81 | 318,429 |
| 2020-06-01 | $10.69 | $11.38 | $10.69 | $11.23 | $9.81 | 384,778 |
| 2020-05-29 | $11.08 | $11.10 | $10.68 | $10.72 | $9.37 | 300,189 |
| 2020-05-28 | $11.40 | $11.51 | $11.13 | $11.25 | $9.83 | 342,976 |
| 2020-05-27 | $11.65 | $11.70 | $11.07 | $11.23 | $9.81 | 726,307 |
| 2020-05-26 | $11.31 | $11.60 | $11.31 | $11.47 | $10.02 | 329,815 |
| 2020-05-22 | $11.15 | $11.15 | $10.77 | $11.12 | $9.72 | 221,339 |
| 2020-05-21 | $11.31 | $11.42 | $11.08 | $11.09 | $9.69 | 1,037,070 |
| 2020-05-20 | $11.20 | $11.33 | $10.91 | $11.31 | $9.88 | 462,363 |
| 2020-05-19 | $10.97 | $11.47 | $10.71 | $11.12 | $9.72 | 632,518 |
| 2020-05-18 | $10.00 | $11.14 | $10.00 | $11.08 | $9.68 | 556,194 |
| 2020-05-15 | $9.53 | $9.59 | $9.01 | $9.53 | $8.33 | 966,040 |
| 2020-05-14 | $8.73 | $9.53 | $8.56 | $9.50 | $8.30 | 346,798 |
| 2020-05-13 | $9.80 | $9.87 | $8.73 | $8.90 | $7.78 | 857,906 |
| 2020-05-12 | $10.47 | $10.50 | $9.85 | $9.86 | $8.62 | 419,733 |
| 2020-05-11 | $10.43 | $10.75 | $10.03 | $10.48 | $9.16 | 588,374 |
| 2020-05-08 | $10.30 | $10.67 | $10.21 | $10.51 | $9.19 | 609,067 |
| 2020-05-07 | $10.35 | $10.78 | $10.11 | $10.26 | $8.97 | 439,325 |
| 2020-05-06 | $9.60 | $10.19 | $9.51 | $9.93 | $8.68 | 329,936 |
| 2020-05-05 | $9.60 | $10.02 | $9.52 | $9.59 | $8.38 | 321,778 |
| 2020-05-04 | $9.49 | $9.57 | $9.25 | $9.54 | $8.34 | 323,710 |
| 2020-05-01 | $10.21 | $10.29 | $9.44 | $9.66 | $8.44 | 464,029 |
| 2020-04-30 | $10.78 | $10.80 | $10.16 | $10.42 | $9.11 | 583,108 |
| 2020-04-29 | $11.29 | $11.34 | $10.73 | $10.78 | $9.42 | 809,208 |
| 2020-04-28 | $11.13 | $11.18 | $10.85 | $10.97 | $9.59 | 719,063 |
| 2020-04-27 | $10.53 | $11.05 | $10.44 | $10.86 | $9.49 | 274,393 |
| 2020-04-24 | $10.17 | $10.51 | $10.07 | $10.37 | $9.06 | 187,933 |
| 2020-04-23 | $10.47 | $10.73 | $10.12 | $10.19 | $8.91 | 276,549 |
| 2020-04-22 | $10.81 | $10.88 | $10.45 | $10.47 | $9.15 | 165,886 |
| 2020-04-21 | $10.20 | $10.71 | $10.20 | $10.54 | $9.21 | 251,592 |
| 2020-04-20 | $10.89 | $11.17 | $10.53 | $10.59 | $9.26 | 253,568 |
| 2020-04-17 | $10.92 | $11.31 | $10.92 | $11.23 | $9.81 | 273,409 |
| 2020-04-16 | $10.71 | $10.72 | $10.24 | $10.57 | $9.24 | 245,993 |
| 2020-04-15 | $11.12 | $11.12 | $10.42 | $10.71 | $9.36 | 382,363 |
| 2020-04-14 | $11.25 | $11.48 | $10.88 | $11.13 | $9.73 | 322,973 |
| 2020-04-13 | $11.68 | $11.68 | $10.73 | $10.92 | $9.54 | 446,689 |
| 2020-04-09 | $11.68 | $12.17 | $11.03 | $11.68 | $10.21 | 658,228 |
| 2020-04-08 | $9.69 | $11.31 | $9.56 | $11.02 | $9.63 | 727,570 |
| 2020-04-07 | $9.38 | $10.19 | $9.34 | $9.48 | $8.29 | 544,352 |
| 2020-04-06 | $8.72 | $9.42 | $8.70 | $8.80 | $7.69 | 396,429 |
| 2020-04-03 | $8.52 | $8.97 | $8.24 | $8.45 | $7.38 | 530,322 |
| 2020-04-02 | $9.34 | $9.81 | $8.90 | $9.02 | $7.88 | 342,982 |
| 2020-04-01 | $9.52 | $9.76 | $9.37 | $9.58 | $8.37 | 471,728 |
| 2020-03-31 | $10.60 | $10.60 | $9.34 | $10.12 | $8.84 | 1,000,168 |
| 2020-03-30 | $10.86 | $11.08 | $10.08 | $10.58 | $9.25 | 615,118 |
| 2020-03-27 | $10.71 | $11.74 | $10.24 | $10.99 | $9.60 | 363,896 |
| 2020-03-26 | $10.29 | $11.63 | $9.56 | $10.78 | $9.42 | 643,259 |
| 2020-03-25 | $9.76 | $10.66 | $9.51 | $10.17 | $8.89 | 480,708 |
| 2020-03-24 | $9.42 | $9.83 | $9.05 | $9.69 | $8.47 | 447,870 |
| 2020-03-23 | $9.47 | $9.51 | $8.59 | $9.06 | $7.76 | 604,355 |
| 2020-03-20 | $9.53 | $9.98 | $9.15 | $9.47 | $8.11 | 1,191,247 |
| 2020-03-19 | $8.02 | $9.31 | $7.76 | $9.24 | $7.91 | 657,255 |
| 2020-03-18 | $8.85 | $9.30 | $6.98 | $8.03 | $6.88 | 726,932 |
| 2020-03-17 | $8.79 | $9.49 | $8.25 | $8.86 | $7.59 | 1,149,745 |
| 2020-03-16 | $9.67 | $9.99 | $8.53 | $8.69 | $7.44 | 517,311 |
| 2020-03-13 | $10.51 | $10.75 | $9.71 | $10.75 | $9.21 | 593,387 |
| 2020-03-12 | $11.53 | $11.55 | $9.71 | $9.82 | $8.41 | 815,853 |
| 2020-03-11 | $13.47 | $13.56 | $12.27 | $12.41 | $10.63 | 449,308 |
| 2020-03-10 | $13.58 | $13.82 | $13.06 | $13.77 | $11.79 | 549,499 |
| 2020-03-09 | $13.77 | $14.02 | $13.16 | $13.31 | $11.40 | 586,151 |
| 2020-03-06 | $14.25 | $14.83 | $13.93 | $14.52 | $12.43 | 480,132 |
| 2020-03-05 | $14.30 | $15.78 | $14.30 | $15.02 | $12.86 | 741,590 |
| 2020-03-04 | $14.57 | $14.87 | $14.31 | $14.39 | $12.32 | 252,466 |
| 2020-03-03 | $14.58 | $14.68 | $14.20 | $14.34 | $12.28 | 400,554 |
| 2020-03-02 | $14.00 | $14.41 | $13.81 | $14.41 | $12.34 | 614,179 |
| 2020-02-28 | $13.86 | $14.05 | $13.39 | $13.97 | $11.96 | 698,490 |
| 2020-02-27 | $14.82 | $15.00 | $14.13 | $14.21 | $12.17 | 479,808 |
| 2020-02-26 | $14.82 | $15.32 | $14.76 | $15.07 | $12.90 | 446,104 |
| 2020-02-25 | $15.63 | $15.75 | $14.69 | $14.80 | $12.67 | 564,335 |
| 2020-02-24 | $15.65 | $15.95 | $15.50 | $15.60 | $13.36 | 215,557 |
| 2020-02-21 | $15.93 | $15.93 | $15.54 | $15.85 | $13.57 | 259,275 |
| 2020-02-20 | $15.51 | $15.93 | $15.51 | $15.92 | $13.63 | 263,187 |
| 2020-02-19 | $15.76 | $15.76 | $15.41 | $15.56 | $13.32 | 210,251 |
| 2020-02-18 | $15.68 | $15.82 | $15.59 | $15.72 | $13.46 | 259,978 |
| 2020-02-14 | $15.63 | $15.72 | $15.55 | $15.69 | $13.44 | 203,012 |
| 2020-02-13 | $15.16 | $15.65 | $15.16 | $15.60 | $13.36 | 305,896 |
| 2020-02-12 | $15.24 | $15.39 | $15.04 | $15.29 | $13.09 | 226,450 |
| 2020-02-11 | $15.41 | $15.45 | $15.05 | $15.18 | $13.00 | 371,810 |
| 2020-02-10 | $15.06 | $15.35 | $15.00 | $15.34 | $13.14 | 332,849 |
| 2020-02-07 | $15.10 | $15.24 | $15.01 | $15.02 | $12.86 | 218,751 |
| 2020-02-06 | $14.93 | $15.04 | $14.85 | $14.95 | $12.80 | 260,940 |
| 2020-02-05 | $15.07 | $15.07 | $14.85 | $14.93 | $12.78 | 162,039 |
| 2020-02-04 | $14.97 | $15.24 | $14.90 | $15.00 | $12.84 | 280,312 |
| 2020-02-03 | $14.62 | $14.95 | $14.55 | $14.94 | $12.79 | 236,698 |
| 2020-01-31 | $14.77 | $14.81 | $14.55 | $14.60 | $12.50 | 236,897 |
| 2020-01-30 | $14.72 | $14.85 | $14.70 | $14.77 | $12.65 | 247,255 |
| 2020-01-29 | $14.65 | $14.76 | $14.47 | $14.75 | $12.63 | 266,719 |
| 2020-01-28 | $14.79 | $14.88 | $14.52 | $14.65 | $12.54 | 628,961 |
| 2020-01-27 | $14.63 | $14.83 | $14.59 | $14.73 | $12.61 | 375,940 |
| 2020-01-24 | $14.90 | $14.92 | $14.63 | $14.77 | $12.65 | 211,135 |
| 2020-01-23 | $14.81 | $15.03 | $14.65 | $14.94 | $12.79 | 217,350 |
| 2020-01-22 | $14.98 | $14.98 | $14.61 | $14.79 | $12.66 | 392,810 |
| 2020-01-21 | $14.77 | $14.94 | $14.62 | $14.90 | $12.76 | 388,546 |
| 2020-01-17 | $14.80 | $14.93 | $14.57 | $14.80 | $12.67 | 830,438 |
| 2020-01-16 | $14.30 | $14.74 | $14.02 | $14.73 | $12.61 | 914,018 |
| 2020-01-15 | $13.84 | $14.35 | $13.84 | $14.30 | $12.24 | 675,415 |
| 2020-01-14 | $13.64 | $13.85 | $13.53 | $13.83 | $11.84 | 314,103 |
| 2020-01-13 | $13.40 | $13.64 | $13.37 | $13.61 | $11.65 | 365,169 |
| 2020-01-10 | $13.48 | $13.50 | $13.35 | $13.40 | $11.47 | 355,169 |
| 2020-01-09 | $13.54 | $13.65 | $13.37 | $13.45 | $11.52 | 301,912 |
| 2020-01-08 | $13.40 | $13.57 | $13.30 | $13.54 | $11.59 | 271,479 |
| 2020-01-07 | $13.75 | $13.75 | $13.25 | $13.34 | $11.42 | 395,142 |
| 2020-01-06 | $13.23 | $13.45 | $13.19 | $13.41 | $11.48 | 271,545 |
| 2020-01-03 | $12.84 | $13.21 | $12.81 | $13.21 | $11.31 | 364,961 |
| 2020-01-02 | $13.35 | $13.38 | $12.87 | $12.97 | $11.11 | 266,879 |
| 2019-12-31 | $13.00 | $13.23 | $12.99 | $13.23 | $11.33 | 825,559 |
| 2019-12-30 | $12.96 | $13.05 | $12.84 | $13.03 | $11.16 | 294,540 |
| 2019-12-27 | $13.12 | $13.16 | $12.91 | $12.92 | $11.06 | 427,073 |
| 2019-12-26 | $12.94 | $13.13 | $12.94 | $13.08 | $11.20 | 379,603 |
| 2019-12-24 | $12.93 | $13.03 | $12.84 | $12.91 | $11.05 | 189,859 |
| 2019-12-23 | $13.19 | $13.24 | $13.00 | $13.13 | $11.07 | 417,590 |
| 2019-12-20 | $13.25 | $13.32 | $13.01 | $13.19 | $11.12 | 1,249,177 |
| 2019-12-19 | $13.15 | $13.27 | $13.08 | $13.22 | $11.15 | 313,013 |
| 2019-12-18 | $13.01 | $13.26 | $12.95 | $13.15 | $11.09 | 437,787 |
| 2019-12-17 | $12.98 | $13.22 | $12.87 | $13.06 | $11.01 | 963,978 |
| 2019-12-16 | $12.93 | $13.10 | $12.78 | $12.82 | $10.81 | 709,477 |
| 2019-12-13 | $12.85 | $12.96 | $12.77 | $12.81 | $10.80 | 1,034,586 |
| 2019-12-12 | $12.97 | $13.06 | $12.72 | $12.85 | $10.84 | 1,123,509 |
| 2019-12-11 | $13.03 | $13.20 | $12.79 | $13.00 | $10.96 | 3,305,594 |
| 2019-12-10 | $14.17 | $14.26 | $14.06 | $14.13 | $11.91 | 195,125 |
| 2019-12-09 | $14.00 | $14.20 | $13.93 | $14.15 | $11.93 | 216,125 |
| 2019-12-06 | $13.62 | $14.02 | $13.62 | $13.97 | $11.78 | 305,489 |
| 2019-12-05 | $13.58 | $13.70 | $13.55 | $13.70 | $11.55 | 207,174 |
| 2019-12-04 | $13.75 | $13.76 | $13.55 | $13.64 | $11.50 | 210,771 |
| 2019-12-03 | $13.59 | $13.79 | $13.57 | $13.76 | $11.60 | 287,874 |
| 2019-12-02 | $13.84 | $13.90 | $13.54 | $13.65 | $11.51 | 275,492 |
| 2019-11-29 | $13.70 | $14.07 | $13.70 | $13.92 | $11.74 | 186,280 |
| 2019-11-27 | $13.40 | $13.74 | $13.39 | $13.70 | $11.55 | 311,548 |
| 2019-11-26 | $13.11 | $13.41 | $13.01 | $13.32 | $11.23 | 2,769,994 |
| 2019-11-25 | $13.37 | $13.46 | $12.91 | $13.13 | $11.07 | 340,410 |
| 2019-11-22 | $13.38 | $13.42 | $13.15 | $13.36 | $11.27 | 386,740 |
| 2019-11-21 | $13.37 | $13.42 | $13.21 | $13.31 | $11.22 | 336,146 |
| 2019-11-20 | $13.21 | $13.42 | $13.17 | $13.36 | $11.27 | 312,466 |
| 2019-11-19 | $13.04 | $13.25 | $13.04 | $13.23 | $11.16 | 290,887 |
| 2019-11-18 | $13.06 | $13.19 | $13.00 | $13.05 | $11.00 | 208,546 |
| 2019-11-15 | $12.92 | $13.23 | $12.88 | $13.04 | $11.00 | 236,750 |
| 2019-11-14 | $12.50 | $13.00 | $12.48 | $12.93 | $10.90 | 338,596 |
| 2019-11-13 | $12.24 | $12.65 | $12.01 | $12.51 | $10.55 | 584,639 |
| 2019-11-12 | $12.51 | $12.65 | $12.32 | $12.36 | $10.42 | 555,973 |
| 2019-11-11 | $12.35 | $12.55 | $12.32 | $12.49 | $10.53 | 293,502 |
| 2019-11-08 | $11.71 | $12.47 | $11.71 | $12.23 | $10.31 | 452,961 |
| 2019-11-07 | $12.26 | $12.50 | $11.58 | $11.67 | $9.84 | 199,178 |
| 2019-11-06 | $11.43 | $11.55 | $11.36 | $11.38 | $9.60 | 97,552 |
| 2019-11-05 | $11.69 | $11.69 | $11.15 | $11.41 | $9.62 | 337,962 |
| 2019-11-04 | $12.00 | $12.04 | $11.77 | $11.79 | $9.94 | 118,223 |
| 2019-11-01 | $12.10 | $12.22 | $11.95 | $12.01 | $10.13 | 98,954 |
| 2019-10-31 | $12.21 | $12.28 | $12.09 | $12.10 | $10.20 | 242,883 |
| 2019-10-30 | $11.90 | $12.25 | $11.90 | $12.21 | $10.30 | 139,973 |
| 2019-10-29 | $12.01 | $12.05 | $11.86 | $11.91 | $10.04 | 125,562 |
| 2019-10-28 | $11.98 | $12.03 | $11.94 | $11.98 | $10.10 | 113,603 |
| 2019-10-25 | $12.05 | $12.08 | $11.96 | $12.00 | $10.12 | 99,818 |
| 2019-10-24 | $12.14 | $12.26 | $12.05 | $12.07 | $10.18 | 114,262 |
| 2019-10-23 | $12.02 | $12.30 | $11.98 | $12.22 | $10.30 | 184,861 |
| 2019-10-22 | $11.99 | $12.25 | $11.89 | $11.96 | $10.08 | 197,241 |
| 2019-10-21 | $11.92 | $11.99 | $11.87 | $11.99 | $10.11 | 161,911 |
| 2019-10-18 | $11.70 | $11.96 | $11.68 | $11.85 | $9.99 | 216,001 |
| 2019-10-17 | $11.41 | $11.78 | $11.41 | $11.70 | $9.87 | 239,854 |
| 2019-10-16 | $11.56 | $11.56 | $11.34 | $11.43 | $9.64 | 114,394 |
| 2019-10-15 | $11.56 | $11.65 | $11.51 | $11.53 | $9.72 | 108,881 |
| 2019-10-14 | $11.52 | $11.56 | $11.43 | $11.55 | $9.74 | 105,953 |
| 2019-10-11 | $11.58 | $11.65 | $11.50 | $11.50 | $9.70 | 116,128 |
| 2019-10-10 | $11.68 | $11.71 | $11.56 | $11.59 | $9.77 | 141,942 |
| 2019-10-09 | $11.58 | $11.70 | $11.54 | $11.60 | $9.78 | 111,788 |
| 2019-10-08 | $11.62 | $11.66 | $11.48 | $11.51 | $9.71 | 138,328 |
| 2019-10-07 | $11.70 | $11.70 | $11.52 | $11.66 | $9.83 | 145,863 |
| 2019-10-04 | $11.85 | $11.92 | $11.58 | $11.70 | $9.87 | 200,830 |
| 2019-10-03 | $11.39 | $11.75 | $11.32 | $11.74 | $9.90 | 476,683 |
| 2019-10-02 | $11.30 | $11.44 | $11.22 | $11.43 | $9.64 | 419,860 |
| 2019-10-01 | $11.35 | $11.50 | $11.32 | $11.33 | $9.55 | 251,656 |
| 2019-09-30 | $11.52 | $11.64 | $11.36 | $11.40 | $9.61 | 699,233 |
| 2019-09-27 | $11.62 | $11.71 | $11.44 | $11.52 | $9.71 | 211,157 |
| 2019-09-26 | $11.54 | $11.66 | $11.47 | $11.58 | $9.76 | 260,799 |
| 2019-09-25 | $11.36 | $11.52 | $11.32 | $11.50 | $9.70 | 260,029 |
| 2019-09-24 | $11.30 | $11.46 | $11.30 | $11.39 | $9.60 | 304,472 |
| 2019-09-23 | $11.43 | $11.60 | $11.37 | $11.43 | $9.47 | 150,902 |
| 2019-09-20 | $11.68 | $11.77 | $11.42 | $11.46 | $9.50 | 541,707 |
| 2019-09-19 | $11.48 | $11.68 | $11.44 | $11.66 | $9.66 | 248,928 |
| 2019-09-18 | $11.50 | $11.59 | $11.29 | $11.41 | $9.46 | 133,862 |
| 2019-09-17 | $11.33 | $11.55 | $11.24 | $11.48 | $9.51 | 187,040 |
| 2019-09-16 | $11.03 | $11.42 | $10.98 | $11.34 | $9.40 | 226,608 |
| 2019-09-13 | $10.83 | $11.00 | $10.83 | $10.97 | $9.09 | 213,779 |
| 2019-09-12 | $10.85 | $10.92 | $10.73 | $10.83 | $8.97 | 228,792 |
| 2019-09-11 | $10.89 | $10.92 | $10.76 | $10.85 | $8.99 | 291,757 |
| 2019-09-10 | $10.90 | $10.95 | $10.70 | $10.80 | $8.95 | 199,634 |
| 2019-09-09 | $10.91 | $10.97 | $10.85 | $10.97 | $9.09 | 193,107 |
| 2019-09-06 | $10.86 | $10.95 | $10.82 | $10.90 | $9.03 | 184,039 |
| 2019-09-05 | $10.90 | $10.91 | $10.70 | $10.83 | $8.97 | 234,337 |
| 2019-09-04 | $11.00 | $11.03 | $10.86 | $10.91 | $9.04 | 178,587 |
| 2019-09-03 | $10.87 | $11.15 | $10.86 | $10.98 | $9.10 | 393,098 |
| 2019-08-30 | $11.04 | $11.05 | $10.83 | $10.93 | $9.06 | 156,582 |
| 2019-08-29 | $11.00 | $11.03 | $10.83 | $11.01 | $9.12 | 198,341 |
| 2019-08-28 | $10.78 | $10.99 | $10.76 | $10.98 | $9.10 | 251,473 |
| 2019-08-27 | $10.74 | $10.86 | $10.67 | $10.77 | $8.92 | 200,906 |
| 2019-08-26 | $10.61 | $10.70 | $10.56 | $10.67 | $8.84 | 108,499 |
| 2019-08-23 | $10.75 | $10.84 | $10.52 | $10.55 | $8.74 | 126,150 |
| 2019-08-22 | $10.87 | $10.90 | $10.71 | $10.79 | $8.94 | 137,864 |
| 2019-08-21 | $10.95 | $10.95 | $10.75 | $10.85 | $8.99 | 230,372 |
| 2019-08-20 | $10.99 | $11.03 | $10.84 | $10.90 | $9.03 | 211,015 |
| 2019-08-19 | $11.05 | $11.15 | $10.91 | $10.96 | $9.08 | 240,676 |
| 2019-08-16 | $10.81 | $11.03 | $10.79 | $11.01 | $9.12 | 171,898 |
| 2019-08-15 | $10.57 | $10.82 | $10.57 | $10.79 | $8.94 | 172,173 |
| 2019-08-14 | $10.69 | $10.72 | $10.52 | $10.60 | $8.78 | 212,403 |
| 2019-08-13 | $10.59 | $10.75 | $10.50 | $10.69 | $8.86 | 265,493 |
| 2019-08-12 | $10.34 | $10.65 | $10.25 | $10.57 | $8.76 | 462,162 |
| 2019-08-09 | $10.33 | $10.50 | $10.12 | $10.36 | $8.59 | 180,572 |
| 2019-08-08 | $10.89 | $10.89 | $10.17 | $10.31 | $8.54 | 283,438 |
| 2019-08-07 | $10.36 | $10.58 | $10.25 | $10.48 | $8.68 | 166,627 |
| 2019-08-06 | $10.30 | $10.47 | $10.20 | $10.38 | $8.60 | 150,366 |
| 2019-08-05 | $10.11 | $10.31 | $9.91 | $10.27 | $8.51 | 305,689 |
| 2019-08-02 | $10.16 | $10.22 | $10.03 | $10.21 | $8.46 | 158,859 |
| 2019-08-01 | $10.32 | $10.37 | $10.13 | $10.16 | $8.42 | 319,671 |
| 2019-07-31 | $10.53 | $10.65 | $10.28 | $10.33 | $8.56 | 257,420 |
| 2019-07-30 | $10.38 | $10.54 | $10.38 | $10.51 | $8.71 | 183,830 |
| 2019-07-29 | $10.30 | $10.49 | $10.30 | $10.40 | $8.62 | 182,026 |
| 2019-07-26 | $10.26 | $10.38 | $10.17 | $10.30 | $8.54 | 173,918 |
| 2019-07-25 | $10.32 | $10.35 | $10.21 | $10.23 | $8.48 | 143,892 |
| 2019-07-24 | $10.23 | $10.34 | $10.14 | $10.32 | $8.55 | 134,793 |
| 2019-07-23 | $10.26 | $10.30 | $10.10 | $10.23 | $8.48 | 209,935 |
| 2019-07-22 | $10.34 | $10.34 | $10.20 | $10.22 | $8.47 | 188,878 |
| 2019-07-19 | $10.55 | $10.55 | $10.32 | $10.32 | $8.55 | 217,058 |
| 2019-07-18 | $10.50 | $10.59 | $10.41 | $10.56 | $8.75 | 178,757 |
| 2019-07-17 | $10.61 | $10.67 | $10.44 | $10.52 | $8.72 | 160,530 |
| 2019-07-16 | $10.63 | $10.75 | $10.58 | $10.64 | $8.82 | 216,501 |
| 2019-07-15 | $10.78 | $10.83 | $10.64 | $10.67 | $8.84 | 147,415 |
| 2019-07-12 | $10.75 | $10.85 | $10.69 | $10.78 | $8.93 | 283,491 |
| 2019-07-11 | $10.88 | $10.90 | $10.67 | $10.72 | $8.88 | 364,482 |
| 2019-07-10 | $10.75 | $10.92 | $10.71 | $10.85 | $8.99 | 235,424 |
| 2019-07-09 | $10.77 | $10.82 | $10.71 | $10.73 | $8.89 | 184,996 |
| 2019-07-08 | $10.69 | $10.85 | $10.63 | $10.80 | $8.95 | 243,816 |
| 2019-07-05 | $10.73 | $10.74 | $10.60 | $10.69 | $8.86 | 166,043 |
| 2019-07-03 | $10.62 | $10.79 | $10.61 | $10.75 | $8.91 | 310,106 |
| 2019-07-02 | $10.58 | $10.66 | $10.51 | $10.60 | $8.78 | 403,378 |
| 2019-07-01 | $10.52 | $10.60 | $10.44 | $10.55 | $8.74 | 357,534 |
| 2019-06-28 | $10.52 | $10.60 | $10.45 | $10.50 | $8.70 | 1,418,910 |
| 2019-06-27 | $10.40 | $10.53 | $10.09 | $10.50 | $8.70 | 529,050 |
| 2019-06-26 | $10.76 | $10.76 | $10.40 | $10.41 | $8.63 | 271,711 |
| 2019-06-25 | $10.84 | $10.91 | $10.66 | $10.73 | $8.89 | 356,427 |
| 2019-06-24 | $11.30 | $11.36 | $10.97 | $11.00 | $8.95 | 597,821 |
| 2019-06-21 | $11.33 | $11.35 | $11.15 | $11.29 | $9.18 | 576,541 |
| 2019-06-20 | $11.50 | $11.51 | $11.28 | $11.33 | $9.22 | 354,874 |
| 2019-06-19 | $11.13 | $11.32 | $11.00 | $11.30 | $9.19 | 216,820 |
| 2019-06-18 | $11.16 | $11.31 | $11.03 | $11.12 | $9.05 | 267,965 |
| 2019-06-17 | $10.90 | $11.17 | $10.90 | $11.13 | $9.05 | 328,972 |
| 2019-06-14 | $10.80 | $10.99 | $10.80 | $10.90 | $8.87 | 177,986 |
| 2019-06-13 | $10.80 | $10.89 | $10.66 | $10.79 | $8.78 | 264,866 |
| 2019-06-12 | $10.80 | $10.87 | $10.67 | $10.78 | $8.77 | 210,612 |
| 2019-06-11 | $10.78 | $10.85 | $10.60 | $10.82 | $8.80 | 171,135 |
| 2019-06-10 | $10.88 | $11.00 | $10.73 | $10.73 | $8.73 | 178,403 |
| 2019-06-07 | $10.91 | $11.01 | $10.85 | $10.90 | $8.87 | 164,969 |
| 2019-06-06 | $10.75 | $10.88 | $10.66 | $10.86 | $8.83 | 173,459 |
| 2019-06-05 | $10.49 | $10.73 | $10.46 | $10.71 | $8.71 | 191,877 |
| 2019-06-04 | $10.69 | $10.73 | $10.38 | $10.49 | $8.53 | 253,512 |
| 2019-06-03 | $10.74 | $10.77 | $10.46 | $10.69 | $8.70 | 216,631 |
| 2019-05-31 | $10.47 | $10.71 | $10.32 | $10.66 | $8.67 | 269,128 |
| 2019-05-30 | $10.51 | $10.63 | $10.46 | $10.52 | $8.56 | 166,963 |
| 2019-05-29 | $10.71 | $10.71 | $10.42 | $10.50 | $8.54 | 196,318 |
| 2019-05-28 | $10.85 | $10.94 | $10.63 | $10.72 | $8.72 | 304,003 |
| 2019-05-24 | $10.89 | $10.94 | $10.76 | $10.80 | $8.79 | 192,379 |
| 2019-05-23 | $10.93 | $10.98 | $10.80 | $10.85 | $8.83 | 217,627 |
| 2019-05-22 | $10.95 | $11.11 | $10.90 | $10.97 | $8.92 | 328,217 |
| 2019-05-21 | $10.72 | $11.10 | $10.72 | $10.95 | $8.91 | 530,046 |
| 2019-05-20 | $10.72 | $10.85 | $10.67 | $10.72 | $8.72 | 353,421 |
| 2019-05-17 | $10.74 | $10.74 | $10.63 | $10.71 | $8.71 | 343,142 |
| 2019-05-16 | $10.83 | $10.88 | $10.65 | $10.70 | $8.70 | 461,126 |
| 2019-05-15 | $10.66 | $10.88 | $10.65 | $10.85 | $8.83 | 250,499 |
| 2019-05-14 | $10.57 | $10.70 | $10.52 | $10.70 | $8.70 | 174,428 |
| 2019-05-13 | $10.61 | $10.70 | $10.49 | $10.64 | $8.66 | 298,804 |
| 2019-05-10 | $10.39 | $10.74 | $10.35 | $10.70 | $8.70 | 423,020 |
| 2019-05-09 | $9.95 | $10.49 | $9.90 | $10.32 | $8.40 | 426,896 |
| 2019-05-08 | $10.19 | $10.29 | $10.03 | $10.07 | $8.19 | 277,257 |
| 2019-05-07 | $10.22 | $10.34 | $10.14 | $10.18 | $8.28 | 255,484 |
| 2019-05-06 | $10.27 | $10.36 | $10.22 | $10.24 | $8.33 | 154,104 |
| 2019-05-03 | $10.27 | $10.40 | $10.13 | $10.37 | $8.44 | 198,124 |
| 2019-05-02 | $10.33 | $10.44 | $10.22 | $10.23 | $8.32 | 199,053 |
| 2019-05-01 | $10.22 | $10.40 | $10.14 | $10.36 | $8.43 | 356,129 |
| 2019-04-30 | $10.05 | $10.26 | $10.00 | $10.20 | $8.30 | 448,303 |
| 2019-04-29 | $9.96 | $10.07 | $9.87 | $10.04 | $8.17 | 277,967 |
| 2019-04-26 | $10.05 | $10.09 | $9.94 | $9.96 | $8.10 | 184,903 |
| 2019-04-25 | $10.15 | $10.15 | $9.92 | $10.01 | $8.14 | 237,373 |
| 2019-04-24 | $10.08 | $10.18 | $10.03 | $10.15 | $8.26 | 322,078 |
| 2019-04-23 | $9.95 | $10.11 | $9.91 | $10.02 | $8.15 | 399,782 |
| 2019-04-22 | $10.09 | $10.13 | $9.88 | $9.91 | $8.06 | 373,479 |
| 2019-04-18 | $9.81 | $10.15 | $9.77 | $10.09 | $8.21 | 456,940 |
| 2019-04-17 | $9.95 | $9.98 | $9.75 | $9.80 | $7.97 | 363,841 |
| 2019-04-16 | $9.93 | $10.12 | $9.89 | $9.95 | $8.09 | 573,811 |
| 2019-04-15 | $9.82 | $9.89 | $9.70 | $9.86 | $8.02 | 420,343 |
| 2019-04-12 | $9.87 | $9.87 | $9.55 | $9.74 | $7.92 | 316,468 |
| 2019-04-11 | $9.86 | $9.93 | $9.82 | $9.88 | $8.04 | 221,283 |
| 2019-04-10 | $9.77 | $9.89 | $9.73 | $9.86 | $8.02 | 435,572 |
| 2019-04-09 | $9.78 | $9.85 | $9.75 | $9.75 | $7.93 | 253,331 |
| 2019-04-08 | $9.87 | $9.87 | $9.72 | $9.79 | $7.96 | 270,824 |
| 2019-04-05 | $9.87 | $9.92 | $9.82 | $9.87 | $8.03 | 223,956 |
| 2019-04-04 | $9.79 | $9.87 | $9.75 | $9.82 | $7.99 | 382,536 |
| 2019-04-03 | $9.92 | $9.92 | $9.66 | $9.81 | $7.98 | 215,823 |
| 2019-04-02 | $9.89 | $9.89 | $9.68 | $9.86 | $8.02 | 247,047 |
| 2019-04-01 | $9.85 | $9.88 | $9.70 | $9.82 | $7.99 | 316,519 |
| 2019-03-29 | $9.83 | $9.90 | $9.75 | $9.82 | $7.99 | 535,442 |
| 2019-03-28 | $9.60 | $9.93 | $9.55 | $9.84 | $8.00 | 638,427 |
| 2019-03-27 | $9.70 | $9.74 | $9.50 | $9.57 | $7.79 | 439,808 |
| 2019-03-26 | $9.60 | $9.73 | $9.53 | $9.67 | $7.87 | 316,794 |
| 2019-03-25 | $9.45 | $9.61 | $9.36 | $9.55 | $7.77 | 492,205 |
| 2019-03-22 | $9.83 | $9.88 | $9.63 | $9.63 | $7.67 | 524,324 |
| 2019-03-21 | $9.82 | $9.89 | $9.76 | $9.81 | $7.82 | 611,273 |
| 2019-03-20 | $9.66 | $9.82 | $9.60 | $9.76 | $7.78 | 849,216 |
| 2019-03-19 | $9.79 | $9.86 | $9.59 | $9.64 | $7.68 | 530,912 |
| 2019-03-18 | $9.80 | $9.91 | $9.61 | $9.76 | $7.78 | 884,360 |
| 2019-03-15 | $9.90 | $9.95 | $9.77 | $9.78 | $7.79 | 1,231,421 |
| 2019-03-14 | $9.79 | $10.04 | $9.76 | $9.88 | $7.87 | 4,291,719 |
| 2019-03-13 | $10.47 | $11.02 | $10.20 | $10.76 | $8.57 | 1,166,399 |
| 2019-03-12 | $10.35 | $10.76 | $10.35 | $10.42 | $8.30 | 771,191 |
| 2019-03-11 | $10.25 | $10.38 | $10.22 | $10.33 | $8.23 | 378,772 |
| 2019-03-08 | $10.19 | $10.38 | $10.09 | $10.22 | $8.14 | 178,158 |
| 2019-03-07 | $10.19 | $10.35 | $10.08 | $10.15 | $8.09 | 180,587 |
| 2019-03-06 | $10.08 | $10.13 | $10.00 | $10.07 | $8.02 | 158,420 |
| 2019-03-05 | $10.05 | $10.11 | $10.04 | $10.07 | $8.02 | 98,401 |
| 2019-03-04 | $10.19 | $10.20 | $9.96 | $10.05 | $8.01 | 168,725 |
| 2019-03-01 | $10.33 | $10.34 | $10.09 | $10.15 | $8.09 | 98,194 |
| 2019-02-28 | $10.42 | $10.56 | $10.27 | $10.30 | $8.21 | 147,406 |
| 2019-02-27 | $10.29 | $10.51 | $10.18 | $10.41 | $8.29 | 145,912 |
| 2019-02-26 | $10.55 | $10.65 | $10.15 | $10.27 | $8.18 | 219,572 |
| 2019-02-25 | $10.56 | $10.64 | $10.50 | $10.55 | $8.41 | 120,001 |
| 2019-02-22 | $10.37 | $10.59 | $10.37 | $10.53 | $8.39 | 94,815 |
| 2019-02-21 | $10.51 | $10.62 | $10.22 | $10.36 | $8.26 | 198,911 |
| 2019-02-20 | $10.56 | $10.72 | $10.50 | $10.59 | $8.44 | 197,578 |
| 2019-02-19 | $10.45 | $10.67 | $10.45 | $10.59 | $8.44 | 130,755 |
| 2019-02-15 | $10.44 | $10.50 | $10.35 | $10.45 | $8.33 | 108,892 |
| 2019-02-14 | $10.26 | $10.56 | $10.26 | $10.42 | $8.30 | 93,046 |
| 2019-02-13 | $10.13 | $10.30 | $10.02 | $10.28 | $8.19 | 130,848 |
| 2019-02-12 | $10.41 | $10.42 | $10.00 | $10.13 | $8.07 | 207,910 |
| 2019-02-11 | $10.00 | $10.47 | $10.00 | $10.45 | $8.33 | 247,106 |
| 2019-02-08 | $9.99 | $10.01 | $9.87 | $9.98 | $7.95 | 175,419 |
| 2019-02-07 | $9.90 | $10.00 | $9.88 | $9.97 | $7.94 | 66,001 |
| 2019-02-06 | $9.91 | $9.95 | $9.79 | $9.91 | $7.90 | 74,640 |
| 2019-02-05 | $9.85 | $9.94 | $9.81 | $9.91 | $7.90 | 113,551 |
| 2019-02-04 | $9.67 | $9.89 | $9.51 | $9.85 | $7.85 | 188,720 |
| 2019-02-01 | $9.63 | $9.69 | $9.54 | $9.65 | $7.69 | 134,448 |
| 2019-01-31 | $9.70 | $9.79 | $9.56 | $9.59 | $7.64 | 252,853 |
| 2019-01-30 | $9.59 | $9.87 | $9.59 | $9.71 | $7.74 | 159,495 |
| 2019-01-29 | $9.59 | $9.68 | $9.58 | $9.62 | $7.67 | 103,477 |
| 2019-01-28 | $9.62 | $9.67 | $9.53 | $9.62 | $7.67 | 119,813 |
| 2019-01-25 | $9.63 | $9.68 | $9.53 | $9.63 | $7.67 | 168,795 |
| 2019-01-24 | $9.65 | $9.67 | $9.55 | $9.64 | $7.68 | 128,181 |
| 2019-01-23 | $9.62 | $9.65 | $9.55 | $9.65 | $7.69 | 105,299 |
| 2019-01-22 | $9.55 | $9.61 | $9.42 | $9.55 | $7.61 | 110,951 |
| 2019-01-18 | $9.56 | $9.64 | $9.45 | $9.54 | $7.60 | 145,741 |
| 2019-01-17 | $9.50 | $9.83 | $9.50 | $9.54 | $7.60 | 112,398 |
| 2019-01-16 | $9.31 | $9.51 | $9.15 | $9.43 | $7.51 | 92,167 |
| 2019-01-15 | $9.30 | $9.40 | $9.18 | $9.28 | $7.39 | 72,393 |
| 2019-01-14 | $9.50 | $9.60 | $9.31 | $9.33 | $7.43 | 87,280 |
| 2019-01-11 | $9.49 | $9.63 | $9.41 | $9.51 | $7.58 | 158,535 |
| 2019-01-10 | $9.32 | $9.43 | $9.25 | $9.40 | $7.49 | 82,881 |
| 2019-01-09 | $9.30 | $9.39 | $9.15 | $9.29 | $7.40 | 166,211 |
| 2019-01-08 | $9.24 | $9.40 | $9.07 | $9.29 | $7.40 | 177,672 |
| 2019-01-07 | $9.12 | $9.20 | $9.04 | $9.14 | $7.28 | 189,088 |
| 2019-01-04 | $9.02 | $9.23 | $9.00 | $9.06 | $7.22 | 129,490 |
| 2019-01-03 | $8.94 | $9.08 | $8.90 | $8.98 | $7.16 | 104,244 |
| 2019-01-02 | $8.83 | $8.96 | $8.66 | $8.94 | $7.12 | 79,460 |
| 2018-12-31 | $8.82 | $8.90 | $8.61 | $8.89 | $7.08 | 131,602 |
| 2018-12-28 | $8.64 | $9.04 | $8.58 | $8.79 | $7.00 | 309,727 |
| 2018-12-27 | $8.41 | $8.65 | $8.37 | $8.63 | $6.88 | 163,462 |
| 2018-12-26 | $8.61 | $8.75 | $8.35 | $8.47 | $6.75 | 234,645 |
| 2018-12-24 | $8.99 | $8.99 | $8.58 | $8.61 | $6.86 | 140,259 |
| 2018-12-21 | $8.56 | $9.03 | $8.56 | $9.00 | $7.01 | 627,483 |
| 2018-12-20 | $8.80 | $8.80 | $8.15 | $8.57 | $6.67 | 626,510 |
| 2018-12-19 | $9.01 | $9.14 | $8.89 | $8.93 | $6.95 | 197,142 |
| 2018-12-18 | $9.00 | $9.05 | $8.72 | $8.94 | $6.96 | 207,728 |
| 2018-12-17 | $9.02 | $9.14 | $8.61 | $8.96 | $6.98 | 329,140 |
| 2018-12-14 | $8.95 | $9.15 | $8.95 | $9.08 | $7.07 | 205,278 |
| 2018-12-13 | $9.00 | $9.08 | $8.92 | $8.97 | $6.99 | 415,309 |
| 2018-12-12 | $8.97 | $9.10 | $8.89 | $9.00 | $7.01 | 1,257,957 |
| 2018-12-11 | $9.71 | $9.95 | $9.53 | $9.54 | $7.43 | 159,078 |
| 2018-12-10 | $9.70 | $9.76 | $9.39 | $9.64 | $7.51 | 122,873 |
| 2018-12-07 | $9.81 | $9.96 | $9.68 | $9.71 | $7.56 | 88,947 |
| 2018-12-06 | $9.64 | $9.90 | $9.53 | $9.89 | $7.70 | 130,094 |
| 2018-12-04 | $9.64 | $9.70 | $9.43 | $9.68 | $7.54 | 155,740 |
| 2018-12-03 | $9.53 | $9.64 | $9.50 | $9.62 | $7.49 | 49,825 |
| 2018-11-30 | $9.52 | $9.58 | $9.38 | $9.47 | $7.37 | 150,611 |
| 2018-11-29 | $9.55 | $9.60 | $9.50 | $9.52 | $7.41 | 84,070 |
| 2018-11-28 | $9.42 | $9.55 | $9.39 | $9.50 | $7.40 | 105,683 |
| 2018-11-27 | $9.43 | $9.51 | $9.39 | $9.45 | $7.36 | 72,502 |
| 2018-11-26 | $9.58 | $9.60 | $9.44 | $9.44 | $7.35 | 70,493 |
| 2018-11-23 | $9.32 | $9.59 | $9.31 | $9.54 | $7.43 | 30,958 |
| 2018-11-21 | $9.27 | $9.40 | $9.25 | $9.36 | $7.29 | 122,984 |
| 2018-11-20 | $9.24 | $9.44 | $9.21 | $9.28 | $7.23 | 139,364 |
| 2018-11-19 | $9.24 | $9.32 | $9.15 | $9.25 | $7.20 | 116,363 |
| 2018-11-16 | $9.45 | $9.45 | $9.24 | $9.25 | $7.20 | 177,521 |
| 2018-11-15 | $9.35 | $9.51 | $9.29 | $9.49 | $7.39 | 63,569 |
| 2018-11-14 | $9.56 | $9.56 | $9.22 | $9.38 | $7.30 | 65,557 |
| 2018-11-13 | $9.46 | $9.59 | $9.36 | $9.40 | $7.32 | 70,987 |
| 2018-11-12 | $9.28 | $9.50 | $9.10 | $9.37 | $7.30 | 61,703 |
| 2018-11-09 | $9.50 | $9.57 | $9.25 | $9.28 | $7.23 | 69,766 |
| 2018-11-08 | $9.30 | $9.49 | $9.29 | $9.47 | $7.37 | 55,180 |
| 2018-11-07 | $9.25 | $9.45 | $9.21 | $9.34 | $7.27 | 86,046 |
| 2018-11-06 | $9.00 | $9.30 | $9.00 | $9.30 | $7.24 | 33,589 |
| 2018-11-05 | $9.11 | $9.20 | $9.05 | $9.06 | $7.06 | 63,036 |
| 2018-11-02 | $9.15 | $9.22 | $9.00 | $9.10 | $7.09 | 81,307 |
| 2018-11-01 | $9.20 | $9.23 | $9.05 | $9.11 | $7.09 | 50,794 |
| 2018-10-31 | $9.20 | $9.23 | $9.06 | $9.16 | $7.13 | 67,096 |
| 2018-10-30 | $9.13 | $9.25 | $8.95 | $9.10 | $7.09 | 88,839 |
| 2018-10-29 | $9.10 | $9.18 | $9.03 | $9.11 | $7.09 | 34,019 |
| 2018-10-26 | $9.13 | $9.20 | $8.86 | $9.00 | $7.01 | 47,988 |
| 2018-10-25 | $9.10 | $9.26 | $9.05 | $9.21 | $7.17 | 45,167 |
| 2018-10-24 | $9.16 | $9.28 | $9.08 | $9.11 | $7.09 | 48,408 |
| 2018-10-23 | $9.09 | $9.22 | $9.01 | $9.17 | $7.14 | 30,786 |
| 2018-10-22 | $9.12 | $9.27 | $9.10 | $9.14 | $7.12 | 43,479 |
| 2018-10-19 | $9.13 | $9.26 | $9.08 | $9.12 | $7.10 | 63,047 |
| 2018-10-18 | $9.18 | $9.24 | $9.03 | $9.14 | $7.12 | 54,912 |
| 2018-10-17 | $9.22 | $9.29 | $9.03 | $9.19 | $7.16 | 44,963 |
| 2018-10-16 | $9.06 | $9.32 | $8.88 | $9.24 | $7.20 | 59,394 |
| 2018-10-15 | $8.85 | $9.05 | $8.83 | $8.99 | $7.00 | 56,028 |
| 2018-10-12 | $9.01 | $9.01 | $8.57 | $8.85 | $6.89 | 130,533 |
| 2018-10-11 | $9.18 | $9.18 | $8.92 | $8.94 | $6.96 | 106,415 |
| 2018-10-10 | $9.30 | $9.43 | $9.04 | $9.07 | $7.06 | 85,694 |
| 2018-10-09 | $9.17 | $9.37 | $9.16 | $9.23 | $7.19 | 49,042 |
| 2018-10-08 | $9.06 | $9.28 | $9.06 | $9.21 | $7.17 | 47,652 |
| 2018-10-05 | $9.06 | $9.12 | $8.99 | $9.04 | $7.04 | 60,630 |
| 2018-10-04 | $9.07 | $9.13 | $8.91 | $9.03 | $7.03 | 77,690 |
| 2018-10-03 | $9.04 | $9.27 | $9.04 | $9.09 | $7.08 | 78,225 |
| 2018-10-02 | $9.29 | $9.34 | $8.98 | $9.07 | $7.06 | 388,441 |
| 2018-10-01 | $9.45 | $9.45 | $9.27 | $9.27 | $7.22 | 102,794 |
| 2018-09-28 | $9.16 | $9.42 | $9.09 | $9.42 | $7.34 | 86,275 |
| 2018-09-27 | $8.93 | $9.27 | $8.90 | $9.18 | $7.15 | 142,401 |
| 2018-09-26 | $9.05 | $9.12 | $8.88 | $8.91 | $6.94 | 104,471 |
| 2018-09-25 | $9.11 | $9.20 | $9.03 | $9.05 | $7.05 | 50,802 |
| 2018-09-24 | $9.26 | $9.34 | $8.98 | $9.11 | $7.09 | 100,123 |
| 2018-09-21 | $9.39 | $9.50 | $9.17 | $9.26 | $7.21 | 179,669 |
| 2018-09-20 | $9.45 | $9.59 | $9.35 | $9.42 | $7.34 | 100,447 |
| 2018-09-19 | $9.70 | $9.71 | $9.40 | $9.49 | $7.39 | 167,734 |
| 2018-09-18 | $9.82 | $10.03 | $9.79 | $9.92 | $7.57 | 163,251 |
| 2018-09-17 | $9.68 | $10.05 | $9.57 | $9.87 | $7.53 | 251,191 |
| 2018-09-14 | $9.64 | $9.69 | $9.55 | $9.66 | $7.37 | 115,384 |
| 2018-09-13 | $9.50 | $9.67 | $9.41 | $9.63 | $7.34 | 108,929 |
| 2018-09-12 | $9.44 | $9.50 | $9.40 | $9.47 | $7.22 | 60,794 |
| 2018-09-11 | $9.35 | $9.47 | $9.31 | $9.44 | $7.20 | 92,859 |
| 2018-09-10 | $9.36 | $9.47 | $9.30 | $9.37 | $7.15 | 75,954 |
| 2018-09-07 | $9.50 | $9.50 | $9.33 | $9.35 | $7.13 | 99,377 |
| 2018-09-06 | $9.63 | $9.69 | $9.53 | $9.57 | $7.30 | 88,392 |
| 2018-09-05 | $9.41 | $9.68 | $9.34 | $9.62 | $7.34 | 107,634 |
| 2018-09-04 | $9.57 | $9.60 | $9.31 | $9.40 | $7.17 | 88,628 |
| 2018-08-31 | $9.46 | $9.62 | $9.41 | $9.57 | $7.30 | 61,879 |
| 2018-08-30 | $9.45 | $9.55 | $9.30 | $9.46 | $7.21 | 57,742 |
| 2018-08-29 | $9.48 | $9.53 | $9.36 | $9.44 | $7.20 | 137,200 |
| 2018-08-28 | $9.38 | $9.49 | $9.29 | $9.45 | $7.21 | 61,882 |
| 2018-08-27 | $9.48 | $9.48 | $9.30 | $9.39 | $7.16 | 66,386 |
| 2018-08-24 | $9.66 | $9.72 | $9.42 | $9.49 | $7.24 | 102,276 |
| 2018-08-23 | $9.59 | $9.75 | $9.50 | $9.68 | $7.38 | 157,277 |
| 2018-08-22 | $9.50 | $9.62 | $9.50 | $9.58 | $7.31 | 183,225 |
| 2018-08-21 | $9.42 | $9.58 | $9.38 | $9.50 | $7.25 | 156,715 |
| 2018-08-20 | $9.40 | $9.49 | $9.33 | $9.35 | $7.13 | 106,458 |
| 2018-08-17 | $9.25 | $9.44 | $9.20 | $9.40 | $7.17 | 109,116 |
| 2018-08-16 | $9.21 | $9.29 | $9.06 | $9.25 | $7.05 | 91,499 |
| 2018-08-15 | $9.31 | $9.43 | $9.19 | $9.19 | $7.01 | 153,324 |
| 2018-08-14 | $9.27 | $9.42 | $9.22 | $9.29 | $7.09 | 164,507 |
| 2018-08-13 | $9.14 | $9.28 | $9.08 | $9.22 | $7.03 | 194,403 |
| 2018-08-10 | $8.96 | $9.12 | $8.84 | $9.10 | $6.94 | 90,451 |
| 2018-08-09 | $8.95 | $9.18 | $8.73 | $8.96 | $6.83 | 135,594 |
| 2018-08-08 | $8.56 | $9.00 | $8.54 | $8.90 | $6.79 | 101,441 |
| 2018-08-07 | $8.56 | $8.59 | $8.46 | $8.53 | $6.51 | 66,409 |
| 2018-08-06 | $8.57 | $8.57 | $8.47 | $8.53 | $6.51 | 50,100 |
| 2018-08-03 | $8.47 | $8.63 | $8.45 | $8.57 | $6.54 | 61,220 |
| 2018-08-02 | $8.42 | $8.58 | $8.34 | $8.47 | $6.46 | 48,579 |
| 2018-08-01 | $8.39 | $8.46 | $8.20 | $8.43 | $6.43 | 65,637 |
| 2018-07-31 | $8.30 | $8.48 | $8.30 | $8.45 | $6.44 | 51,805 |
| 2018-07-30 | $8.18 | $8.39 | $8.18 | $8.28 | $6.31 | 56,475 |
| 2018-07-27 | $8.37 | $8.42 | $8.10 | $8.19 | $6.25 | 82,252 |
| 2018-07-26 | $8.32 | $8.43 | $8.18 | $8.33 | $6.35 | 71,756 |
| 2018-07-25 | $8.32 | $8.40 | $8.30 | $8.32 | $6.35 | 94,989 |
| 2018-07-24 | $8.42 | $8.44 | $8.31 | $8.32 | $6.35 | 69,968 |
| 2018-07-23 | $8.42 | $8.50 | $8.33 | $8.40 | $6.41 | 77,190 |
| 2018-07-20 | $8.69 | $8.72 | $8.39 | $8.42 | $6.42 | 144,031 |
| 2018-07-19 | $8.41 | $8.73 | $8.36 | $8.65 | $6.60 | 298,637 |
| 2018-07-18 | $8.45 | $8.50 | $8.30 | $8.41 | $6.41 | 107,983 |
| 2018-07-17 | $8.56 | $8.62 | $8.41 | $8.51 | $6.49 | 97,851 |
| 2018-07-16 | $8.55 | $8.67 | $8.40 | $8.58 | $6.54 | 252,615 |
| 2018-07-13 | $8.69 | $8.79 | $8.55 | $8.57 | $6.54 | 64,089 |
| 2018-07-12 | $8.84 | $8.84 | $8.66 | $8.72 | $6.65 | 73,946 |
| 2018-07-11 | $8.88 | $8.95 | $8.79 | $8.81 | $6.72 | 72,602 |
| 2018-07-10 | $8.88 | $9.01 | $8.78 | $8.85 | $6.75 | 61,834 |
| 2018-07-09 | $9.05 | $9.06 | $8.76 | $8.84 | $6.74 | 128,632 |
| 2018-07-06 | $9.00 | $9.13 | $8.96 | $9.05 | $6.90 | 85,846 |
| 2018-07-05 | $8.86 | $9.11 | $8.81 | $9.00 | $6.86 | 126,245 |
| 2018-07-03 | $8.71 | $9.00 | $8.71 | $8.86 | $6.76 | 69,104 |
| 2018-07-02 | $8.80 | $8.81 | $8.65 | $8.70 | $6.64 | 141,111 |
| 2018-06-29 | $8.96 | $9.04 | $8.85 | $8.86 | $6.76 | 71,964 |
| 2018-06-28 | $9.05 | $9.11 | $8.97 | $9.00 | $6.86 | 155,099 |
| 2018-06-27 | $9.26 | $9.26 | $9.07 | $9.07 | $6.92 | 190,209 |
| 2018-06-26 | $9.28 | $9.32 | $9.19 | $9.28 | $7.08 | 118,576 |
| 2018-06-25 | $9.38 | $9.45 | $8.85 | $9.24 | $7.05 | 180,098 |
| 2018-06-22 | $9.22 | $9.54 | $9.07 | $9.53 | $7.11 | 548,220 |
| 2018-06-21 | $9.23 | $9.29 | $9.12 | $9.20 | $6.87 | 133,046 |
| 2018-06-20 | $9.14 | $9.24 | $9.02 | $9.21 | $6.88 | 163,354 |
| 2018-06-19 | $9.10 | $9.24 | $9.00 | $9.08 | $6.78 | 104,524 |
| 2018-06-18 | $9.13 | $9.25 | $9.07 | $9.11 | $6.80 | 119,104 |
| 2018-06-15 | $9.03 | $9.25 | $9.03 | $9.13 | $6.82 | 167,984 |
| 2018-06-14 | $8.91 | $9.05 | $8.87 | $9.02 | $6.73 | 56,159 |
| 2018-06-13 | $9.01 | $9.08 | $8.86 | $8.91 | $6.65 | 82,900 |
| 2018-06-12 | $8.91 | $9.09 | $8.90 | $9.01 | $6.73 | 126,084 |
| 2018-06-11 | $8.81 | $8.91 | $8.75 | $8.87 | $6.62 | 45,563 |
| 2018-06-08 | $8.80 | $8.91 | $8.78 | $8.80 | $6.57 | 61,919 |
| 2018-06-07 | $8.97 | $9.02 | $8.82 | $8.82 | $6.58 | 59,062 |
| 2018-06-06 | $8.94 | $8.98 | $8.78 | $8.98 | $6.70 | 85,919 |
| 2018-06-05 | $8.96 | $9.07 | $8.88 | $8.96 | $6.69 | 78,812 |
| 2018-06-04 | $8.94 | $8.99 | $8.83 | $8.95 | $6.68 | 73,113 |
| 2018-06-01 | $8.98 | $9.00 | $8.81 | $8.96 | $6.69 | 70,339 |
| 2018-05-31 | $8.80 | $8.98 | $8.80 | $8.94 | $6.67 | 115,937 |
| 2018-05-30 | $8.95 | $9.19 | $8.70 | $8.80 | $6.57 | 260,381 |
| 2018-05-29 | $8.75 | $8.99 | $8.68 | $8.93 | $6.67 | 136,094 |
| 2018-05-25 | $8.68 | $8.87 | $8.68 | $8.83 | $6.59 | 107,596 |
| 2018-05-24 | $8.69 | $8.73 | $8.59 | $8.68 | $6.48 | 74,211 |
| 2018-05-23 | $8.57 | $8.75 | $8.57 | $8.66 | $6.46 | 91,957 |
| 2018-05-22 | $8.63 | $8.63 | $8.55 | $8.56 | $6.39 | 43,791 |
| 2018-05-21 | $8.39 | $8.72 | $8.39 | $8.62 | $6.43 | 94,604 |
| 2018-05-18 | $8.48 | $8.48 | $8.28 | $8.38 | $6.26 | 112,935 |
| 2018-05-17 | $8.56 | $8.61 | $8.41 | $8.43 | $6.29 | 45,722 |
| 2018-05-16 | $8.54 | $8.66 | $8.52 | $8.56 | $6.39 | 124,903 |
| 2018-05-15 | $8.40 | $8.60 | $8.33 | $8.55 | $6.38 | 89,405 |
| 2018-05-14 | $8.42 | $8.51 | $8.30 | $8.48 | $6.33 | 169,068 |
| 2018-05-11 | $8.36 | $8.56 | $8.36 | $8.42 | $6.29 | 165,644 |
| 2018-05-10 | $8.61 | $8.64 | $8.08 | $8.35 | $6.23 | 352,860 |
| 2018-05-09 | $8.45 | $8.95 | $8.33 | $8.65 | $6.46 | 265,808 |
| 2018-05-08 | $8.43 | $8.45 | $8.20 | $8.43 | $6.29 | 118,375 |
| 2018-05-07 | $8.39 | $8.54 | $8.38 | $8.43 | $6.29 | 94,047 |
| 2018-05-04 | $8.06 | $8.39 | $8.06 | $8.37 | $6.25 | 84,174 |
| 2018-05-03 | $8.00 | $8.25 | $8.00 | $8.13 | $6.07 | 57,356 |
| 2018-05-02 | $7.91 | $8.19 | $7.90 | $8.16 | $6.09 | 94,592 |
| 2018-05-01 | $7.80 | $7.95 | $7.72 | $7.95 | $5.93 | 82,343 |
| 2018-04-30 | $7.75 | $7.80 | $7.58 | $7.79 | $5.82 | 141,439 |
| 2018-04-27 | $7.59 | $7.90 | $7.59 | $7.75 | $5.79 | 148,169 |
| 2018-04-26 | $7.80 | $7.84 | $7.55 | $7.59 | $5.67 | 147,069 |
| 2018-04-25 | $8.05 | $8.05 | $7.81 | $7.82 | $5.84 | 118,053 |
| 2018-04-24 | $7.87 | $8.15 | $7.87 | $8.06 | $6.02 | 210,754 |
| 2018-04-23 | $7.77 | $7.81 | $7.64 | $7.79 | $5.82 | 134,952 |
| 2018-04-20 | $7.74 | $7.84 | $7.70 | $7.76 | $5.79 | 129,772 |
| 2018-04-19 | $7.75 | $7.85 | $7.67 | $7.76 | $5.79 | 274,144 |
| 2018-04-18 | $7.72 | $7.85 | $7.67 | $7.74 | $5.78 | 162,365 |
| 2018-04-17 | $7.60 | $7.74 | $7.48 | $7.73 | $5.77 | 198,086 |
| 2018-04-16 | $7.37 | $7.58 | $7.33 | $7.55 | $5.64 | 333,386 |
| 2018-04-13 | $7.29 | $7.39 | $7.14 | $7.31 | $5.46 | 151,736 |
| 2018-04-12 | $7.30 | $7.30 | $7.06 | $7.24 | $5.40 | 85,914 |
| 2018-04-11 | $7.04 | $7.47 | $7.02 | $7.28 | $5.43 | 125,518 |
| 2018-04-10 | $7.16 | $7.20 | $7.04 | $7.10 | $5.30 | 120,616 |
| 2018-04-09 | $6.98 | $7.06 | $6.80 | $7.00 | $5.23 | 155,465 |
| 2018-04-06 | $6.99 | $7.10 | $6.95 | $6.97 | $5.20 | 102,242 |
| 2018-04-05 | $7.01 | $7.04 | $6.90 | $7.00 | $5.23 | 144,802 |
| 2018-04-04 | $6.72 | $7.05 | $6.72 | $6.99 | $5.22 | 153,881 |
| 2018-04-03 | $6.86 | $6.94 | $6.75 | $6.77 | $5.05 | 100,508 |
| 2018-04-02 | $6.97 | $7.16 | $6.81 | $6.86 | $5.12 | 125,559 |
| 2018-03-29 | $7.14 | $7.20 | $6.94 | $6.95 | $5.19 | 239,995 |
| 2018-03-28 | $6.60 | $6.97 | $6.58 | $6.94 | $5.18 | 123,247 |
| 2018-03-27 | $6.60 | $6.70 | $6.43 | $6.59 | $4.92 | 135,402 |
| 2018-03-26 | $6.66 | $6.66 | $6.34 | $6.57 | $4.90 | 149,977 |
| 2018-03-23 | $6.89 | $6.89 | $6.59 | $6.59 | $4.92 | 116,179 |
| 2018-03-22 | $6.76 | $6.97 | $6.76 | $6.88 | $5.14 | 100,752 |
| 2018-03-21 | $6.81 | $7.00 | $6.71 | $6.84 | $5.11 | 169,262 |
| 2018-03-20 | $7.15 | $7.27 | $6.90 | $6.98 | $5.06 | 416,136 |
| 2018-03-19 | $7.40 | $7.43 | $7.15 | $7.24 | $5.25 | 162,041 |
| 2018-03-16 | $7.30 | $7.36 | $7.20 | $7.32 | $5.31 | 210,721 |
| 2018-03-15 | $7.58 | $7.66 | $7.22 | $7.30 | $5.29 | 301,447 |
| 2018-03-14 | $7.29 | $7.50 | $7.26 | $7.45 | $5.40 | 190,680 |
| 2018-03-13 | $7.20 | $7.38 | $7.19 | $7.21 | $5.23 | 261,932 |
| 2018-03-12 | $7.12 | $7.24 | $6.99 | $7.13 | $5.17 | 200,573 |
| 2018-03-09 | $7.16 | $7.17 | $6.98 | $7.08 | $5.14 | 147,690 |
| 2018-03-08 | $6.79 | $7.21 | $6.75 | $7.10 | $5.15 | 231,225 |
| 2018-03-07 | $6.66 | $6.88 | $6.58 | $6.79 | $4.92 | 92,168 |
| 2018-03-06 | $6.61 | $6.73 | $6.45 | $6.71 | $4.87 | 228,911 |
| 2018-03-05 | $6.65 | $6.73 | $6.56 | $6.59 | $4.78 | 189,886 |
| 2018-03-02 | $6.52 | $6.71 | $6.51 | $6.67 | $4.84 | 184,520 |
| 2018-03-01 | $6.48 | $6.62 | $6.45 | $6.57 | $4.77 | 186,153 |
| 2018-02-28 | $6.79 | $6.88 | $6.50 | $6.50 | $4.71 | 182,197 |
| 2018-02-27 | $7.17 | $7.24 | $6.75 | $6.78 | $4.92 | 205,654 |
| 2018-02-26 | $7.23 | $7.26 | $7.01 | $7.14 | $5.18 | 87,580 |
| 2018-02-23 | $7.37 | $7.37 | $7.16 | $7.21 | $5.23 | 76,285 |
| 2018-02-22 | $7.15 | $7.40 | $7.12 | $7.27 | $5.27 | 79,822 |
| 2018-02-21 | $7.36 | $7.41 | $7.13 | $7.14 | $5.18 | 83,755 |
| 2018-02-20 | $7.52 | $7.59 | $7.31 | $7.31 | $5.30 | 78,429 |
| 2018-02-16 | $7.56 | $7.67 | $7.50 | $7.58 | $5.50 | 84,108 |
| 2018-02-15 | $7.30 | $7.65 | $7.30 | $7.59 | $5.50 | 158,985 |
| 2018-02-14 | $7.14 | $7.27 | $7.06 | $7.20 | $5.22 | 64,122 |
| 2018-02-13 | $7.24 | $7.33 | $7.11 | $7.20 | $5.22 | 83,214 |
| 2018-02-12 | $7.22 | $7.30 | $6.92 | $7.25 | $5.26 | 107,980 |
| 2018-02-09 | $7.02 | $7.27 | $6.84 | $7.19 | $5.21 | 143,083 |
| 2018-02-08 | $7.22 | $7.37 | $6.97 | $6.97 | $5.06 | 119,964 |
| 2018-02-07 | $7.08 | $7.35 | $7.06 | $7.23 | $5.24 | 93,952 |
| 2018-02-06 | $7.22 | $7.47 | $6.96 | $7.11 | $5.16 | 163,490 |
| 2018-02-05 | $7.49 | $7.72 | $7.28 | $7.29 | $5.29 | 130,021 |
| 2018-02-02 | $7.66 | $7.66 | $7.25 | $7.49 | $5.43 | 148,895 |
| 2018-02-01 | $7.97 | $8.01 | $7.61 | $7.67 | $5.56 | 137,524 |
| 2018-01-31 | $8.07 | $8.14 | $7.90 | $8.02 | $5.82 | 137,616 |
| 2018-01-30 | $7.95 | $8.12 | $7.95 | $8.02 | $5.82 | 149,111 |
| 2018-01-29 | $8.01 | $8.05 | $7.88 | $8.00 | $5.80 | 175,670 |
| 2018-01-26 | $8.06 | $8.09 | $7.93 | $8.02 | $5.82 | 104,596 |
| 2018-01-25 | $8.12 | $8.18 | $8.04 | $8.06 | $5.85 | 77,138 |
| 2018-01-24 | $8.18 | $8.21 | $8.05 | $8.09 | $5.87 | 93,972 |
| 2018-01-23 | $8.09 | $8.23 | $8.01 | $8.18 | $5.93 | 107,753 |
| 2018-01-22 | $7.83 | $8.12 | $7.81 | $8.02 | $5.82 | 144,668 |
| 2018-01-19 | $7.81 | $7.89 | $7.72 | $7.87 | $5.71 | 115,620 |
| 2018-01-18 | $8.09 | $8.10 | $7.82 | $7.83 | $5.68 | 146,857 |
| 2018-01-17 | $8.07 | $8.20 | $8.04 | $8.12 | $5.89 | 102,094 |
| 2018-01-16 | $8.20 | $8.35 | $8.04 | $8.09 | $5.87 | 184,912 |
| 2018-01-12 | $8.40 | $8.41 | $8.12 | $8.16 | $5.92 | 89,462 |
| 2018-01-11 | $8.28 | $8.44 | $8.28 | $8.38 | $6.08 | 102,568 |
| 2018-01-10 | $8.30 | $8.39 | $8.22 | $8.31 | $6.03 | 86,739 |
| 2018-01-09 | $8.57 | $8.60 | $8.15 | $8.24 | $5.98 | 207,867 |
| 2018-01-08 | $8.45 | $8.63 | $8.40 | $8.57 | $6.22 | 94,719 |
| 2018-01-05 | $8.45 | $8.64 | $8.45 | $8.47 | $6.14 | 126,217 |
| 2018-01-04 | $8.41 | $8.56 | $8.28 | $8.40 | $6.09 | 115,887 |
| 2018-01-03 | $8.46 | $8.62 | $8.37 | $8.40 | $6.09 | 125,542 |
| 2018-01-02 | $8.25 | $8.52 | $8.19 | $8.49 | $6.16 | 193,466 |
| 2017-12-29 | $8.38 | $8.43 | $8.18 | $8.20 | $5.95 | 195,930 |
| 2017-12-28 | $8.22 | $8.54 | $8.14 | $8.36 | $6.06 | 124,295 |
| 2017-12-27 | $8.37 | $8.59 | $8.25 | $8.25 | $5.98 | 183,944 |
| 2017-12-26 | $8.31 | $8.58 | $8.31 | $8.43 | $6.11 | 226,092 |
| 2017-12-22 | $8.15 | $8.32 | $8.11 | $8.28 | $6.01 | 340,847 |
| 2017-12-21 | $8.21 | $8.42 | $8.10 | $8.36 | $5.92 | 280,874 |
| 2017-12-20 | $8.27 | $8.45 | $8.17 | $8.19 | $5.80 | 224,955 |
| 2017-12-19 | $8.67 | $8.67 | $8.22 | $8.25 | $5.84 | 217,620 |
| 2017-12-18 | $8.34 | $8.63 | $8.25 | $8.60 | $6.09 | 303,321 |
| 2017-12-15 | $8.31 | $8.80 | $8.25 | $8.25 | $5.84 | 3,978,225 |
| 2017-12-14 | $8.49 | $8.49 | $8.01 | $8.35 | $5.91 | 453,789 |
| 2017-12-13 | $8.65 | $8.78 | $8.39 | $8.44 | $5.98 | 254,852 |
| 2017-12-12 | $8.83 | $8.95 | $8.60 | $8.60 | $6.09 | 204,424 |
| 2017-12-11 | $8.76 | $8.93 | $8.67 | $8.79 | $6.22 | 119,589 |
| 2017-12-08 | $8.94 | $9.09 | $8.73 | $8.75 | $6.20 | 141,165 |
| 2017-12-07 | $8.93 | $9.05 | $8.82 | $8.93 | $6.32 | 97,143 |
| 2017-12-06 | $9.00 | $9.10 | $8.88 | $8.91 | $6.31 | 152,333 |
| 2017-12-05 | $9.01 | $9.09 | $8.80 | $8.88 | $6.29 | 124,523 |
| 2017-12-04 | $9.38 | $9.59 | $9.04 | $9.06 | $6.42 | 150,647 |
| 2017-12-01 | $9.46 | $9.54 | $9.15 | $9.34 | $6.61 | 113,610 |
| 2017-11-30 | $9.65 | $9.70 | $9.41 | $9.54 | $6.76 | 117,085 |
| 2017-11-29 | $9.59 | $9.70 | $9.53 | $9.61 | $6.81 | 71,002 |
| 2017-11-28 | $9.35 | $9.58 | $9.31 | $9.57 | $6.78 | 71,443 |
| 2017-11-27 | $9.75 | $9.75 | $9.31 | $9.37 | $6.64 | 162,461 |
| 2017-11-24 | $9.56 | $9.83 | $9.56 | $9.75 | $6.90 | 71,342 |
| 2017-11-22 | $9.62 | $9.71 | $9.55 | $9.59 | $6.79 | 86,465 |
| 2017-11-21 | $9.65 | $9.74 | $9.56 | $9.59 | $6.79 | 82,840 |
| 2017-11-20 | $9.34 | $9.57 | $9.34 | $9.56 | $6.77 | 88,282 |
| 2017-11-17 | $9.38 | $9.57 | $9.25 | $9.34 | $6.61 | 72,617 |
| 2017-11-16 | $9.22 | $9.58 | $9.22 | $9.39 | $6.65 | 129,545 |
| 2017-11-15 | $9.35 | $9.55 | $9.19 | $9.27 | $6.56 | 110,157 |
| 2017-11-14 | $9.26 | $9.35 | $9.15 | $9.33 | $6.61 | 57,779 |
| 2017-11-13 | $9.29 | $9.31 | $9.09 | $9.22 | $6.53 | 51,096 |
| 2017-11-10 | $9.16 | $9.50 | $9.16 | $9.28 | $6.57 | 147,254 |
| 2017-11-09 | $8.85 | $9.25 | $8.85 | $9.15 | $6.48 | 87,904 |
| 2017-11-08 | $9.00 | $9.07 | $8.94 | $9.00 | $6.37 | 86,714 |
| 2017-11-07 | $8.94 | $9.05 | $8.79 | $9.00 | $6.37 | 79,724 |
| 2017-11-06 | $8.77 | $9.04 | $8.77 | $8.97 | $6.35 | 98,272 |
| 2017-11-03 | $8.69 | $8.98 | $8.60 | $8.80 | $6.23 | 67,842 |
| 2017-11-02 | $8.51 | $8.72 | $8.45 | $8.71 | $6.17 | 112,984 |
| 2017-11-01 | $8.55 | $8.63 | $8.39 | $8.55 | $6.06 | 87,919 |
| 2017-10-31 | $8.48 | $8.65 | $8.37 | $8.46 | $5.99 | 67,872 |
| 2017-10-30 | $8.78 | $8.92 | $8.42 | $8.43 | $5.97 | 54,028 |
| 2017-10-27 | $8.64 | $8.77 | $8.57 | $8.75 | $6.20 | 52,984 |
| 2017-10-26 | $8.74 | $8.83 | $8.56 | $8.64 | $6.12 | 96,789 |
| 2017-10-25 | $8.78 | $8.85 | $8.47 | $8.67 | $6.14 | 133,151 |
| 2017-10-24 | $9.00 | $9.03 | $8.76 | $8.78 | $6.22 | 85,480 |
| 2017-10-23 | $9.11 | $9.17 | $8.96 | $8.96 | $6.35 | 63,861 |
| 2017-10-20 | $9.10 | $9.13 | $8.95 | $9.12 | $6.46 | 88,683 |
| 2017-10-19 | $9.12 | $9.25 | $9.02 | $9.09 | $6.44 | 95,848 |
| 2017-10-18 | $9.21 | $9.21 | $9.01 | $9.11 | $6.45 | 55,626 |
| 2017-10-17 | $9.13 | $9.14 | $9.03 | $9.13 | $6.47 | 62,587 |
| 2017-10-16 | $9.00 | $9.17 | $8.95 | $9.08 | $6.43 | 75,512 |
| 2017-10-13 | $9.25 | $9.25 | $9.00 | $9.05 | $6.41 | 54,014 |
| 2017-10-12 | $9.14 | $9.25 | $9.13 | $9.22 | $6.53 | 53,396 |
| 2017-10-11 | $9.19 | $9.23 | $9.04 | $9.15 | $6.48 | 54,870 |
| 2017-10-10 | $9.20 | $9.24 | $8.99 | $9.11 | $6.45 | 71,290 |
| 2017-10-09 | $9.25 | $9.25 | $9.06 | $9.12 | $6.46 | 125,484 |
| 2017-10-06 | $9.23 | $9.23 | $9.02 | $9.15 | $6.48 | 83,708 |
| 2017-10-05 | $9.25 | $9.26 | $9.22 | $9.24 | $6.54 | 81,356 |
| 2017-10-04 | $9.20 | $9.25 | $9.06 | $9.21 | $6.52 | 83,497 |
| 2017-10-03 | $9.19 | $9.22 | $9.03 | $9.16 | $6.49 | 161,738 |
| 2017-10-02 | $9.03 | $9.30 | $9.03 | $9.22 | $6.53 | 177,070 |
| 2017-09-29 | $9.15 | $9.27 | $8.96 | $8.98 | $6.36 | 131,028 |
| 2017-09-28 | $9.15 | $9.20 | $9.04 | $9.15 | $6.48 | 98,571 |
| 2017-09-27 | $8.96 | $9.11 | $8.87 | $9.10 | $6.44 | 110,014 |
| 2017-09-26 | $8.81 | $8.92 | $8.81 | $8.86 | $6.27 | 91,146 |
| 2017-09-25 | $8.85 | $9.07 | $8.80 | $8.88 | $6.29 | 122,337 |
| 2017-09-22 | $8.89 | $9.07 | $8.75 | $8.99 | $6.23 | 224,746 |
| 2017-09-21 | $8.79 | $8.95 | $8.70 | $8.83 | $6.12 | 159,221 |
| 2017-09-20 | $8.60 | $8.79 | $8.60 | $8.72 | $6.04 | 114,487 |
| 2017-09-19 | $8.83 | $8.88 | $8.50 | $8.60 | $5.96 | 328,468 |
| 2017-09-18 | $9.29 | $9.34 | $8.67 | $8.76 | $6.07 | 362,515 |
| 2017-09-15 | $9.37 | $9.45 | $9.21 | $9.21 | $6.38 | 1,399,881 |
| 2017-09-14 | $9.43 | $9.46 | $9.30 | $9.36 | $6.48 | 157,609 |
| 2017-09-13 | $9.45 | $9.45 | $9.23 | $9.40 | $6.51 | 148,882 |
| 2017-09-12 | $9.22 | $9.42 | $9.15 | $9.36 | $6.48 | 148,919 |
| 2017-09-11 | $9.28 | $9.45 | $9.01 | $9.22 | $6.39 | 164,236 |
| 2017-09-08 | $9.09 | $9.30 | $9.08 | $9.18 | $6.36 | 125,105 |
| 2017-09-07 | $9.01 | $9.20 | $8.84 | $9.03 | $6.25 | 139,463 |
| 2017-09-06 | $8.92 | $9.35 | $8.64 | $8.94 | $6.19 | 272,047 |
| 2017-09-05 | $8.65 | $9.00 | $8.64 | $8.90 | $6.16 | 216,809 |
| 2017-09-01 | $8.60 | $8.75 | $8.50 | $8.62 | $5.97 | 106,839 |
| 2017-08-31 | $8.44 | $8.73 | $8.33 | $8.45 | $5.85 | 124,728 |
| 2017-08-30 | $8.54 | $8.81 | $8.32 | $8.47 | $5.87 | 134,157 |
| 2017-08-29 | $8.42 | $8.54 | $8.32 | $8.54 | $5.91 | 85,084 |
| 2017-08-28 | $8.74 | $8.75 | $8.37 | $8.43 | $5.84 | 119,529 |
| 2017-08-25 | $8.53 | $8.81 | $8.46 | $8.79 | $6.09 | 106,210 |
| 2017-08-24 | $8.35 | $8.49 | $8.11 | $8.47 | $5.87 | 116,710 |
| 2017-08-23 | $8.26 | $8.45 | $7.85 | $8.37 | $5.80 | 204,481 |
| 2017-08-22 | $8.76 | $8.80 | $8.25 | $8.36 | $5.79 | 394,419 |
| 2017-08-21 | $9.14 | $9.33 | $8.82 | $8.98 | $6.22 | 115,331 |
| 2017-08-18 | $9.10 | $9.19 | $9.02 | $9.14 | $6.33 | 54,342 |
| 2017-08-17 | $9.24 | $9.34 | $9.13 | $9.21 | $6.38 | 68,774 |
| 2017-08-16 | $9.24 | $9.35 | $9.07 | $9.28 | $6.43 | 55,987 |
| 2017-08-15 | $9.25 | $9.33 | $9.02 | $9.18 | $6.36 | 160,464 |
| 2017-08-14 | $9.00 | $9.36 | $9.00 | $9.25 | $6.41 | 98,096 |
| 2017-08-11 | $8.88 | $9.01 | $8.62 | $8.99 | $6.23 | 70,788 |
| 2017-08-10 | $9.04 | $9.11 | $8.77 | $8.78 | $6.08 | 121,953 |
| 2017-08-09 | $9.02 | $9.02 | $8.86 | $8.93 | $6.18 | 72,343 |
| 2017-08-08 | $9.01 | $9.06 | $8.81 | $8.94 | $6.19 | 53,761 |
| 2017-08-07 | $8.99 | $9.10 | $8.61 | $9.05 | $6.27 | 174,371 |
| 2017-08-04 | $8.97 | $9.13 | $8.72 | $9.01 | $6.24 | 87,850 |
| 2017-08-03 | $8.99 | $8.99 | $8.81 | $8.90 | $6.16 | 57,725 |
| 2017-08-02 | $9.27 | $9.27 | $8.96 | $8.99 | $6.23 | 106,943 |
| 2017-08-01 | $9.34 | $9.37 | $9.15 | $9.30 | $6.44 | 79,314 |
| 2017-07-31 | $9.33 | $9.36 | $9.20 | $9.30 | $6.44 | 81,183 |
| 2017-07-28 | $9.30 | $9.35 | $9.10 | $9.29 | $6.43 | 91,665 |
| 2017-07-27 | $9.31 | $9.43 | $9.22 | $9.24 | $6.40 | 84,358 |
| 2017-07-26 | $9.45 | $9.45 | $9.27 | $9.30 | $6.44 | 67,477 |
| 2017-07-25 | $9.29 | $9.50 | $9.26 | $9.45 | $6.54 | 131,143 |
| 2017-07-24 | $9.35 | $9.38 | $9.15 | $9.29 | $6.43 | 80,469 |
| 2017-07-21 | $9.40 | $9.40 | $9.15 | $9.30 | $6.44 | 116,559 |
| 2017-07-20 | $9.36 | $9.39 | $9.14 | $9.29 | $6.43 | 108,069 |
| 2017-07-19 | $9.20 | $9.38 | $9.12 | $9.35 | $6.48 | 128,994 |
| 2017-07-18 | $9.09 | $9.20 | $8.95 | $9.20 | $6.37 | 121,018 |
| 2017-07-17 | $9.15 | $9.25 | $9.08 | $9.12 | $6.32 | 177,055 |
| 2017-07-14 | $9.15 | $9.23 | $9.07 | $9.08 | $6.29 | 247,536 |
| 2017-07-13 | $8.85 | $9.20 | $8.75 | $9.09 | $6.30 | 310,583 |
| 2017-07-12 | $8.88 | $8.95 | $8.79 | $8.86 | $6.14 | 142,359 |
| 2017-07-11 | $8.85 | $8.89 | $8.70 | $8.82 | $6.11 | 113,965 |
| 2017-07-10 | $8.91 | $8.98 | $8.71 | $8.86 | $6.14 | 168,219 |
| 2017-07-07 | $8.78 | $8.90 | $8.70 | $8.85 | $6.13 | 162,608 |
| 2017-07-06 | $8.75 | $8.85 | $8.65 | $8.77 | $6.07 | 210,569 |
| 2017-07-05 | $8.95 | $8.99 | $8.68 | $8.75 | $6.06 | 235,031 |
| 2017-07-03 | $9.03 | $9.04 | $8.80 | $8.92 | $6.18 | 91,767 |
| 2017-06-30 | $9.00 | $9.10 | $8.82 | $8.94 | $6.19 | 262,974 |
| 2017-06-29 | $8.88 | $9.06 | $8.83 | $8.99 | $6.23 | 473,392 |
| 2017-06-28 | $8.92 | $9.00 | $8.85 | $8.85 | $6.13 | 1,445,798 |
| 2017-06-27 | $9.90 | $10.15 | $9.51 | $9.83 | $6.81 | 123,876 |
| 2017-06-26 | $10.25 | $10.25 | $9.70 | $9.76 | $6.76 | 141,777 |
| 2017-06-23 | $9.98 | $10.25 | $9.85 | $10.23 | $7.09 | 416,019 |
| 2017-06-22 | $9.98 | $9.98 | $9.75 | $9.96 | $6.77 | 126,384 |
| 2017-06-21 | $9.76 | $10.00 | $9.76 | $9.92 | $6.74 | 91,665 |
| 2017-06-20 | $9.65 | $9.77 | $9.60 | $9.72 | $6.60 | 85,704 |
| 2017-06-19 | $9.36 | $9.79 | $9.36 | $9.66 | $6.56 | 90,684 |
| 2017-06-16 | $9.39 | $9.59 | $9.28 | $9.33 | $6.34 | 546,425 |
| 2017-06-15 | $9.36 | $9.57 | $9.36 | $9.46 | $6.43 | 78,032 |
| 2017-06-14 | $9.40 | $9.60 | $9.36 | $9.41 | $6.39 | 58,547 |
| 2017-06-13 | $9.52 | $9.60 | $9.32 | $9.39 | $6.38 | 70,007 |
| 2017-06-12 | $9.58 | $9.74 | $9.31 | $9.45 | $6.42 | 139,194 |
| 2017-06-09 | $9.53 | $9.68 | $9.36 | $9.50 | $6.45 | 122,048 |
| 2017-06-08 | $9.53 | $9.59 | $9.26 | $9.49 | $6.45 | 92,150 |
| 2017-06-07 | $9.51 | $9.59 | $9.31 | $9.44 | $6.41 | 112,805 |
| 2017-06-06 | $9.62 | $9.62 | $9.27 | $9.45 | $6.42 | 92,038 |
| 2017-06-05 | $9.70 | $9.70 | $9.28 | $9.69 | $6.58 | 85,128 |
| 2017-06-02 | $9.40 | $9.82 | $9.15 | $9.51 | $6.46 | 77,978 |
| 2017-06-01 | $9.29 | $9.51 | $9.13 | $9.50 | $6.45 | 68,820 |
| 2017-05-31 | $9.50 | $9.50 | $9.18 | $9.29 | $6.31 | 130,178 |
| 2017-05-30 | $9.71 | $9.71 | $9.40 | $9.43 | $6.41 | 235,817 |
| 2017-05-26 | $9.53 | $9.72 | $9.40 | $9.64 | $6.55 | 84,079 |
| 2017-05-25 | $9.71 | $9.71 | $9.46 | $9.57 | $6.50 | 87,686 |
| 2017-05-24 | $9.58 | $9.73 | $9.40 | $9.66 | $6.56 | 59,159 |
| 2017-05-23 | $9.65 | $9.74 | $9.48 | $9.60 | $6.52 | 64,333 |
| 2017-05-22 | $9.63 | $9.75 | $9.40 | $9.63 | $6.54 | 55,501 |
| 2017-05-19 | $9.46 | $9.70 | $9.33 | $9.60 | $6.52 | 61,693 |
| 2017-05-18 | $9.31 | $9.57 | $9.06 | $9.51 | $6.46 | 72,198 |
| 2017-05-17 | $9.45 | $9.71 | $9.31 | $9.37 | $6.37 | 75,647 |
| 2017-05-16 | $9.54 | $9.65 | $9.41 | $9.47 | $6.43 | 53,585 |
| 2017-05-15 | $9.40 | $9.53 | $9.30 | $9.45 | $6.42 | 94,465 |
| 2017-05-12 | $9.25 | $9.37 | $9.04 | $9.36 | $6.36 | 52,563 |
| 2017-05-11 | $9.43 | $9.58 | $9.02 | $9.08 | $6.17 | 106,054 |
| 2017-05-10 | $9.80 | $9.80 | $9.33 | $9.47 | $6.43 | 94,043 |
| 2017-05-09 | $9.94 | $9.96 | $9.25 | $9.54 | $6.48 | 120,923 |
| 2017-05-08 | $9.52 | $9.80 | $9.22 | $9.56 | $6.49 | 95,912 |
| 2017-05-05 | $9.20 | $9.52 | $9.15 | $9.41 | $6.39 | 68,931 |
| 2017-05-04 | $9.09 | $9.28 | $8.93 | $9.20 | $6.25 | 75,364 |
| 2017-05-03 | $9.17 | $9.20 | $9.04 | $9.11 | $6.19 | 90,471 |
| 2017-05-02 | $9.41 | $9.41 | $9.16 | $9.21 | $6.26 | 90,477 |
| 2017-05-01 | $9.28 | $9.51 | $9.15 | $9.34 | $6.34 | 84,104 |
| 2017-04-28 | $9.66 | $9.73 | $9.15 | $9.27 | $6.30 | 159,823 |
| 2017-04-27 | $9.77 | $9.84 | $9.44 | $9.67 | $6.57 | 183,097 |
| 2017-04-26 | $9.76 | $10.02 | $9.68 | $9.73 | $6.61 | 178,702 |
| 2017-04-25 | $9.89 | $9.95 | $9.75 | $9.79 | $6.65 | 164,103 |
| 2017-04-24 | $9.85 | $10.08 | $9.78 | $9.83 | $6.68 | 282,428 |
| 2017-04-21 | $9.50 | $9.88 | $9.44 | $9.73 | $6.61 | 400,679 |
| 2017-04-20 | $9.24 | $9.43 | $9.15 | $9.42 | $6.40 | 113,526 |
| 2017-04-19 | $9.49 | $9.49 | $9.11 | $9.24 | $6.28 | 130,010 |
| 2017-04-18 | $9.09 | $9.48 | $9.00 | $9.44 | $6.41 | 123,169 |
| 2017-04-17 | $9.10 | $9.19 | $8.98 | $9.10 | $6.18 | 49,497 |
| 2017-04-13 | $8.98 | $9.11 | $8.77 | $9.08 | $6.17 | 47,825 |
| 2017-04-12 | $9.21 | $9.27 | $8.91 | $9.01 | $6.12 | 56,009 |
| 2017-04-11 | $9.04 | $9.24 | $9.00 | $9.22 | $6.26 | 79,636 |
| 2017-04-10 | $9.09 | $9.25 | $8.93 | $9.03 | $6.13 | 74,074 |
| 2017-04-07 | $8.89 | $9.16 | $8.70 | $9.11 | $6.19 | 105,724 |
| 2017-04-06 | $8.21 | $8.95 | $8.20 | $8.93 | $6.07 | 116,704 |
| 2017-04-05 | $8.65 | $8.76 | $8.14 | $8.22 | $5.58 | 121,996 |
| 2017-04-04 | $9.20 | $9.21 | $8.52 | $8.61 | $5.85 | 178,113 |
| 2017-04-03 | $9.04 | $9.25 | $8.96 | $9.22 | $6.26 | 55,553 |
| 2017-03-31 | $9.09 | $9.15 | $8.91 | $9.08 | $6.17 | 91,140 |
| 2017-03-30 | $9.00 | $9.38 | $8.93 | $9.12 | $6.20 | 118,448 |
| 2017-03-29 | $8.91 | $9.09 | $8.70 | $9.01 | $6.12 | 134,133 |
| 2017-03-28 | $8.43 | $9.06 | $8.23 | $8.92 | $6.06 | 258,500 |
| 2017-03-27 | $8.32 | $8.64 | $8.17 | $8.34 | $5.67 | 70,488 |
| 2017-03-24 | $8.39 | $8.57 | $8.22 | $8.31 | $5.65 | 49,282 |
| 2017-03-23 | $8.39 | $8.48 | $8.08 | $8.38 | $5.69 | 58,109 |
| 2017-03-22 | $8.27 | $8.59 | $8.08 | $8.57 | $5.69 | 152,691 |
| 2017-03-21 | $8.32 | $8.60 | $8.20 | $8.25 | $5.47 | 71,205 |
| 2017-03-20 | $8.38 | $8.40 | $8.22 | $8.32 | $5.52 | 48,958 |
| 2017-03-17 | $8.17 | $8.53 | $8.14 | $8.34 | $5.53 | 585,003 |
| 2017-03-16 | $8.27 | $8.27 | $8.08 | $8.19 | $5.43 | 90,841 |
| 2017-03-15 | $8.36 | $8.45 | $8.14 | $8.19 | $5.43 | 105,815 |
| 2017-03-14 | $8.38 | $8.40 | $8.07 | $8.33 | $5.53 | 82,983 |
| 2017-03-13 | $8.17 | $8.53 | $8.01 | $8.35 | $5.54 | 79,970 |
| 2017-03-10 | $8.27 | $8.27 | $8.06 | $8.21 | $5.45 | 60,357 |
| 2017-03-09 | $8.02 | $8.30 | $8.02 | $8.21 | $5.45 | 117,944 |
| 2017-03-08 | $8.21 | $8.28 | $7.90 | $8.23 | $5.46 | 98,926 |
| 2017-03-07 | $8.43 | $8.43 | $8.12 | $8.17 | $5.42 | 72,372 |
| 2017-03-06 | $8.60 | $8.61 | $8.19 | $8.38 | $5.56 | 100,956 |
| 2017-03-03 | $8.76 | $8.76 | $8.27 | $8.56 | $5.68 | 110,889 |
| 2017-03-02 | $8.47 | $8.63 | $8.28 | $8.62 | $5.72 | 133,025 |
| 2017-03-01 | $8.47 | $8.61 | $8.24 | $8.43 | $5.59 | 78,432 |
| 2017-02-28 | $8.35 | $8.41 | $8.13 | $8.40 | $5.57 | 122,511 |
| 2017-02-27 | $8.56 | $8.57 | $8.38 | $8.40 | $5.57 | 92,370 |
| 2017-02-24 | $8.50 | $8.55 | $8.43 | $8.50 | $5.64 | 139,027 |
| 2017-02-23 | $8.80 | $8.80 | $8.36 | $8.62 | $5.72 | 201,302 |
| 2017-02-22 | $8.42 | $8.50 | $8.10 | $8.48 | $5.63 | 124,647 |
| 2017-02-21 | $8.55 | $8.55 | $8.27 | $8.42 | $5.59 | 62,775 |
| 2017-02-17 | $8.78 | $8.82 | $8.45 | $8.50 | $5.64 | 101,427 |
| 2017-02-16 | $8.83 | $9.03 | $8.61 | $8.70 | $5.77 | 100,669 |
| 2017-02-15 | $9.04 | $9.04 | $8.51 | $8.80 | $5.84 | 82,197 |
| 2017-02-14 | $8.83 | $9.18 | $8.53 | $9.08 | $6.02 | 87,641 |
| 2017-02-13 | $8.70 | $9.01 | $8.54 | $8.97 | $5.95 | 42,383 |
| 2017-02-10 | $8.45 | $8.90 | $8.41 | $8.69 | $5.77 | 121,649 |
| 2017-02-09 | $8.25 | $8.46 | $8.20 | $8.45 | $5.61 | 235,531 |
| 2017-02-08 | $8.15 | $8.30 | $8.15 | $8.27 | $5.49 | 131,795 |
| 2017-02-07 | $8.25 | $8.32 | $8.10 | $8.15 | $5.41 | 104,781 |
| 2017-02-06 | $8.41 | $8.54 | $8.22 | $8.25 | $5.47 | 81,078 |
| 2017-02-03 | $8.55 | $8.56 | $8.30 | $8.41 | $5.58 | 230,653 |
| 2017-02-02 | $8.53 | $8.85 | $8.30 | $8.39 | $5.57 | 142,273 |
| 2017-02-01 | $8.85 | $8.93 | $8.47 | $8.50 | $5.64 | 267,324 |
| 2017-01-31 | $8.82 | $9.04 | $8.71 | $8.85 | $5.87 | 49,752 |
| 2017-01-30 | $9.00 | $9.06 | $8.80 | $8.88 | $5.89 | 59,947 |
| 2017-01-27 | $8.98 | $9.17 | $8.92 | $8.99 | $5.96 | 41,561 |
| 2017-01-26 | $8.86 | $9.18 | $8.78 | $9.10 | $6.04 | 68,697 |
| 2017-01-25 | $8.93 | $9.13 | $8.78 | $8.88 | $5.89 | 32,395 |
| 2017-01-24 | $8.57 | $8.97 | $8.57 | $8.91 | $5.91 | 88,365 |
| 2017-01-23 | $8.81 | $8.87 | $8.61 | $8.82 | $5.85 | 86,507 |
| 2017-01-20 | $8.77 | $8.86 | $8.68 | $8.84 | $5.87 | 62,561 |
| 2017-01-19 | $9.13 | $9.13 | $8.61 | $8.80 | $5.84 | 56,125 |
| 2017-01-18 | $8.95 | $9.11 | $8.83 | $8.91 | $5.91 | 37,624 |
| 2017-01-17 | $8.95 | $9.21 | $8.57 | $8.95 | $5.94 | 99,675 |
| 2017-01-13 | $9.22 | $9.28 | $8.64 | $8.87 | $5.89 | 59,406 |
| 2017-01-12 | $8.95 | $9.45 | $8.88 | $9.18 | $6.09 | 178,929 |
| 2017-01-11 | $9.16 | $9.18 | $8.88 | $8.96 | $5.94 | 57,340 |
| 2017-01-10 | $9.24 | $9.35 | $8.95 | $9.15 | $6.07 | 58,699 |
| 2017-01-09 | $9.03 | $9.32 | $8.85 | $9.06 | $6.01 | 175,124 |
| 2017-01-06 | $8.73 | $9.25 | $8.58 | $9.03 | $5.99 | 81,489 |
| 2017-01-05 | $9.04 | $9.14 | $8.63 | $8.71 | $5.78 | 89,994 |
| 2017-01-04 | $8.90 | $9.24 | $8.76 | $9.11 | $6.04 | 166,360 |
| 2017-01-03 | $8.94 | $9.23 | $8.74 | $8.93 | $5.92 | 74,726 |
| 2016-12-30 | $9.10 | $9.48 | $8.79 | $8.92 | $5.92 | 76,794 |
| 2016-12-29 | $8.73 | $9.19 | $8.69 | $9.16 | $6.08 | 80,215 |
| 2016-12-28 | $9.14 | $9.14 | $8.54 | $8.67 | $5.75 | 96,927 |
| 2016-12-27 | $9.27 | $9.61 | $9.13 | $9.19 | $6.10 | 97,487 |
| 2016-12-23 | $9.02 | $9.37 | $8.85 | $9.31 | $6.18 | 40,478 |
| 2016-12-22 | $9.09 | $9.20 | $8.96 | $9.04 | $6.00 | 67,929 |
| 2016-12-21 | $9.63 | $9.70 | $9.31 | $9.35 | $6.07 | 81,422 |
| 2016-12-20 | $9.54 | $9.77 | $9.50 | $9.63 | $6.25 | 291,135 |
| 2016-12-19 | $9.89 | $9.89 | $9.51 | $9.56 | $6.21 | 150,459 |
| 2016-12-16 | $9.51 | $9.88 | $9.11 | $9.88 | $6.41 | 3,067,340 |
| 2016-12-15 | $9.55 | $9.60 | $9.41 | $9.50 | $6.17 | 251,662 |
| 2016-12-14 | $9.25 | $9.72 | $9.12 | $9.50 | $6.17 | 342,240 |
| 2016-12-13 | $9.20 | $9.56 | $9.03 | $9.51 | $6.17 | 258,341 |
| 2016-12-12 | $8.49 | $9.46 | $8.49 | $9.16 | $5.95 | 229,026 |
| 2016-12-09 | $8.59 | $8.64 | $8.30 | $8.49 | $5.51 | 59,597 |
| 2016-12-08 | $8.31 | $8.64 | $8.22 | $8.55 | $5.55 | 84,729 |
| 2016-12-07 | $8.31 | $8.42 | $7.81 | $8.30 | $5.39 | 102,979 |
| 2016-12-06 | $7.84 | $8.39 | $7.58 | $8.25 | $5.36 | 128,741 |
| 2016-12-05 | $7.30 | $8.03 | $7.21 | $7.81 | $5.07 | 345,480 |
| 2016-12-02 | $7.19 | $7.39 | $7.15 | $7.21 | $4.68 | 266,922 |
| 2016-12-01 | $7.37 | $7.40 | $7.12 | $7.21 | $4.68 | 212,192 |
| 2016-11-30 | $7.35 | $7.61 | $7.23 | $7.31 | $4.75 | 261,652 |
| 2016-11-29 | $7.28 | $7.55 | $7.17 | $7.33 | $4.76 | 112,308 |
| 2016-11-28 | $7.50 | $7.63 | $7.22 | $7.32 | $4.75 | 152,454 |
| 2016-11-25 | $7.32 | $7.48 | $7.32 | $7.42 | $4.82 | 26,943 |
| 2016-11-23 | $7.50 | $7.50 | $7.33 | $7.36 | $4.78 | 96,516 |
| 2016-11-22 | $7.21 | $7.65 | $7.21 | $7.52 | $4.88 | 231,933 |
| 2016-11-21 | $7.25 | $7.27 | $7.17 | $7.23 | $4.69 | 146,066 |
| 2016-11-18 | $7.23 | $7.40 | $7.22 | $7.25 | $4.71 | 180,579 |
| 2016-11-17 | $7.24 | $7.28 | $7.12 | $7.23 | $4.69 | 111,257 |
| 2016-11-16 | $7.25 | $7.33 | $7.10 | $7.23 | $4.69 | 133,249 |
| 2016-11-15 | $7.51 | $7.60 | $7.04 | $7.24 | $4.70 | 153,626 |
| 2016-11-14 | $7.73 | $7.82 | $7.47 | $7.60 | $4.93 | 341,222 |
| 2016-11-11 | $7.75 | $8.00 | $7.40 | $7.79 | $5.06 | 316,509 |
| 2016-11-10 | $8.24 | $8.32 | $6.73 | $7.82 | $5.08 | 476,074 |
| 2016-11-09 | $8.43 | $8.60 | $8.28 | $8.51 | $5.52 | 107,915 |
| 2016-11-08 | $8.46 | $8.62 | $8.33 | $8.56 | $5.56 | 63,058 |
| 2016-11-07 | $8.42 | $8.60 | $8.33 | $8.50 | $5.52 | 108,202 |
| 2016-11-04 | $8.47 | $8.51 | $8.20 | $8.32 | $5.40 | 126,058 |
| 2016-11-03 | $8.86 | $8.86 | $8.42 | $8.44 | $5.48 | 137,440 |
| 2016-11-02 | $9.25 | $9.27 | $8.75 | $8.78 | $5.70 | 74,017 |
| 2016-11-01 | $9.62 | $9.73 | $9.11 | $9.22 | $5.98 | 101,151 |
| 2016-10-31 | $9.20 | $9.75 | $9.11 | $9.75 | $6.33 | 231,179 |
| 2016-10-28 | $9.10 | $9.36 | $9.04 | $9.20 | $5.97 | 56,781 |
| 2016-10-27 | $9.25 | $9.27 | $9.06 | $9.10 | $5.91 | 40,390 |
| 2016-10-26 | $9.22 | $9.32 | $9.13 | $9.21 | $5.98 | 31,997 |
| 2016-10-25 | $9.21 | $9.52 | $9.11 | $9.22 | $5.98 | 72,669 |
| 2016-10-24 | $9.29 | $9.40 | $9.22 | $9.26 | $6.01 | 67,046 |
| 2016-10-21 | $9.20 | $9.35 | $9.15 | $9.20 | $5.97 | 95,769 |
| 2016-10-20 | $9.41 | $9.41 | $9.17 | $9.21 | $5.98 | 84,665 |
| 2016-10-19 | $9.46 | $9.63 | $9.33 | $9.40 | $6.10 | 40,777 |
| 2016-10-18 | $9.50 | $9.68 | $9.42 | $9.44 | $6.13 | 58,650 |
| 2016-10-17 | $9.37 | $9.53 | $9.22 | $9.46 | $6.14 | 94,515 |
| 2016-10-14 | $9.26 | $9.55 | $9.16 | $9.39 | $6.10 | 102,232 |
| 2016-10-13 | $9.10 | $9.48 | $8.98 | $9.27 | $6.02 | 87,668 |
| 2016-10-12 | $9.44 | $9.44 | $9.15 | $9.21 | $5.98 | 43,742 |
| 2016-10-11 | $9.47 | $9.52 | $9.26 | $9.40 | $6.10 | 105,322 |
| 2016-10-10 | $9.24 | $9.73 | $9.23 | $9.40 | $6.10 | 215,698 |
| 2016-10-07 | $9.30 | $9.43 | $9.14 | $9.24 | $6.00 | 68,507 |
| 2016-10-06 | $9.40 | $9.46 | $9.03 | $9.30 | $6.04 | 101,777 |
| 2016-10-05 | $9.22 | $9.50 | $9.05 | $9.41 | $6.11 | 145,194 |
| 2016-10-04 | $9.63 | $9.63 | $9.03 | $9.20 | $5.97 | 162,617 |
| 2016-10-03 | $9.75 | $9.80 | $9.56 | $9.65 | $6.26 | 132,602 |
| 2016-09-30 | $9.72 | $10.06 | $9.71 | $9.76 | $6.34 | 1,348,244 |
| 2016-09-29 | $9.90 | $10.02 | $9.62 | $9.75 | $6.33 | 355,626 |
| 2016-09-28 | $9.74 | $10.03 | $9.53 | $9.96 | $6.47 | 165,804 |
| 2016-09-27 | $9.98 | $10.15 | $9.59 | $9.70 | $6.30 | 173,779 |
| 2016-09-26 | $10.15 | $10.19 | $9.72 | $9.95 | $6.46 | 220,100 |
| 2016-09-23 | $10.16 | $10.30 | $10.12 | $10.14 | $6.58 | 97,231 |
| 2016-09-22 | $10.20 | $10.50 | $10.15 | $10.37 | $6.60 | 173,072 |
| 2016-09-21 | $10.24 | $10.35 | $10.00 | $10.15 | $6.46 | 206,714 |
| 2016-09-20 | $10.40 | $10.40 | $10.06 | $10.15 | $6.46 | 227,100 |
| 2016-09-19 | $10.14 | $10.64 | $10.10 | $10.43 | $6.64 | 234,672 |
| 2016-09-16 | $10.15 | $10.23 | $9.99 | $10.10 | $6.43 | 683,049 |
| 2016-09-15 | $9.92 | $10.15 | $9.91 | $10.13 | $6.45 | 97,078 |
| 2016-09-14 | $9.97 | $10.14 | $9.85 | $10.00 | $6.37 | 140,897 |
| 2016-09-13 | $10.14 | $10.14 | $9.52 | $9.75 | $6.21 | 138,167 |
| 2016-09-12 | $10.20 | $10.25 | $10.10 | $10.12 | $6.44 | 87,734 |
| 2016-09-09 | $10.20 | $10.21 | $10.00 | $10.20 | $6.49 | 108,453 |
| 2016-09-08 | $10.21 | $10.48 | $10.04 | $10.24 | $6.52 | 229,571 |
| 2016-09-07 | $10.46 | $10.50 | $9.62 | $10.25 | $6.52 | 293,313 |
| 2016-09-06 | $10.76 | $10.80 | $10.31 | $10.49 | $6.68 | 104,214 |
| 2016-09-02 | $10.70 | $10.95 | $10.50 | $10.73 | $6.83 | 38,900 |
| 2016-09-01 | $10.67 | $10.93 | $10.50 | $10.59 | $6.74 | 63,297 |
| 2016-08-31 | $10.83 | $10.83 | $10.51 | $10.75 | $6.84 | 85,282 |
| 2016-08-30 | $10.92 | $10.93 | $10.73 | $10.77 | $6.86 | 40,359 |
| 2016-08-29 | $10.75 | $10.89 | $10.60 | $10.84 | $6.90 | 73,884 |
| 2016-08-26 | $10.74 | $10.85 | $10.70 | $10.72 | $6.82 | 66,081 |
| 2016-08-25 | $10.73 | $10.89 | $10.71 | $10.75 | $6.84 | 92,015 |
| 2016-08-24 | $10.80 | $10.85 | $10.41 | $10.73 | $6.83 | 71,048 |
| 2016-08-23 | $10.89 | $11.09 | $10.65 | $10.74 | $6.84 | 97,651 |
| 2016-08-22 | $10.99 | $11.02 | $10.79 | $10.89 | $6.93 | 70,057 |
| 2016-08-19 | $10.98 | $11.24 | $10.87 | $11.12 | $7.08 | 64,256 |
| 2016-08-18 | $11.00 | $11.00 | $10.63 | $10.91 | $6.94 | 31,337 |
| 2016-08-17 | $10.98 | $11.00 | $10.75 | $10.82 | $6.89 | 30,818 |
| 2016-08-16 | $10.98 | $11.00 | $10.85 | $10.99 | $7.00 | 59,949 |
| 2016-08-15 | $10.94 | $11.08 | $10.85 | $10.98 | $6.99 | 62,755 |
| 2016-08-12 | $10.92 | $10.93 | $10.84 | $10.86 | $6.91 | 30,059 |
| 2016-08-11 | $10.83 | $10.94 | $10.72 | $10.88 | $6.93 | 47,372 |
| 2016-08-10 | $10.75 | $10.85 | $10.72 | $10.74 | $6.84 | 59,559 |
| 2016-08-09 | $10.64 | $10.82 | $10.64 | $10.67 | $6.79 | 50,559 |
| 2016-08-08 | $10.75 | $10.75 | $10.65 | $10.67 | $6.79 | 47,360 |
| 2016-08-05 | $10.65 | $10.77 | $10.61 | $10.64 | $6.77 | 111,669 |
| 2016-08-04 | $10.89 | $10.90 | $10.75 | $10.76 | $6.85 | 71,308 |
| 2016-08-03 | $10.94 | $11.20 | $10.73 | $10.73 | $6.83 | 83,643 |
| 2016-08-02 | $10.93 | $10.94 | $10.72 | $10.81 | $6.88 | 103,861 |
| 2016-08-01 | $10.95 | $10.95 | $10.85 | $10.87 | $6.92 | 94,727 |
| 2016-07-29 | $10.76 | $10.95 | $10.65 | $10.92 | $6.95 | 183,857 |
| 2016-07-28 | $10.64 | $10.89 | $10.64 | $10.81 | $6.88 | 78,339 |
| 2016-07-27 | $10.76 | $10.80 | $10.60 | $10.67 | $6.79 | 97,736 |
| 2016-07-26 | $10.75 | $10.85 | $10.65 | $10.76 | $6.85 | 187,244 |
| 2016-07-25 | $10.85 | $10.94 | $10.72 | $10.79 | $6.87 | 184,806 |
| 2016-07-22 | $10.64 | $10.90 | $10.55 | $10.73 | $6.83 | 89,671 |
| 2016-07-21 | $10.60 | $10.65 | $10.40 | $10.52 | $6.70 | 92,915 |
| 2016-07-20 | $10.50 | $10.59 | $10.40 | $10.49 | $6.68 | 156,607 |
| 2016-07-19 | $10.50 | $10.54 | $10.37 | $10.43 | $6.64 | 56,494 |
| 2016-07-18 | $10.55 | $10.65 | $10.35 | $10.47 | $6.66 | 149,702 |
| 2016-07-15 | $10.38 | $11.38 | $10.20 | $10.35 | $6.59 | 140,000 |
| 2016-07-14 | $10.35 | $10.41 | $10.20 | $10.23 | $6.51 | 140,119 |
| 2016-07-13 | $10.39 | $10.49 | $10.31 | $10.31 | $6.56 | 146,501 |
| 2016-07-12 | $10.50 | $10.60 | $10.35 | $10.40 | $6.62 | 174,925 |
| 2016-07-11 | $10.78 | $10.78 | $10.45 | $10.46 | $6.66 | 260,728 |
| 2016-07-08 | $10.13 | $10.40 | $10.13 | $10.30 | $6.56 | 149,761 |
| 2016-07-07 | $10.15 | $10.29 | $10.10 | $10.11 | $6.44 | 210,557 |
| 2016-07-06 | $10.16 | $10.27 | $10.01 | $10.12 | $6.44 | 203,718 |
| 2016-07-05 | $10.15 | $10.29 | $10.03 | $10.16 | $6.47 | 108,570 |
| 2016-07-01 | $10.18 | $10.29 | $10.12 | $10.15 | $6.46 | 196,946 |
| 2016-06-30 | $10.08 | $10.24 | $10.00 | $10.11 | $6.44 | 245,133 |
| 2016-06-29 | $10.00 | $10.05 | $10.00 | $10.01 | $6.37 | 1,549,886 |
Global Medical REIT Inc (GMRE) News Headlines
Recent Global Medical REIT Inc (GMRE) News
Similar Companies to Global Medical REIT Inc (GMRE) in the REIT-Healthcare Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Geo Group Inc | GEO | REIT-Healthcare Facilities | Real Estate | 23,000 |
| Welltower Inc | WELL | REIT-Healthcare Facilities | Real Estate | 3,001 |
| Healthcare Realty Trust Inc | HR | REIT-Healthcare Facilities | Real Estate | 700 |
| Healthpeak Properties inc | PEAK | REIT-Healthcare Facilities | Real Estate | 217 |
| Healthcare Trust of America Inc - Class A | HTA | REIT-Healthcare Facilities | Real Estate | 100 |
| Physicians Realty Trust | DOC | REIT-Healthcare Facilities | Real Estate | 81 |
| Omega Healthcare Investors Inc | OHI | REIT-Healthcare Facilities | Real Estate | 68 |
| Sabra Healthcare REIT Inc | SBRA | REIT-Healthcare Facilities | Real Estate | 38 |
| Community Healthcare Trust Inc | CHCT | REIT-Healthcare Facilities | Real Estate | 28 |
| LTC Properties Inc | LTC | REIT-Healthcare Facilities | Real Estate | 24 |