Global Water Resources Inc (GWRS) Exchange: NASDAQ
Data as of June 30, 2025
$10.19 ($0.00) 0.00%
Global Water Resources Inc - Daily Information
Click for more stock information on Global Water Resources Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $10.16 |
| Previous Close | $10.19 |
| High | $10.25 |
| Low | $10.05 |
| Adjusted Open | $10.16 |
| Previous Adjusted Close | $10.19 |
| Adjusted High | $10.25 |
| Adjusted Low | $10.05 |
About Global Water Resources Inc (GWRS)
Global Water Resources, Inc. is a leading water resource management company that owns and operates 17 utilities which provide water, wastewater, and recycled water services. The company’s service areas are located primarily in growth corridors around metropolitan Phoenix. Global Water recycles over 1 billion gallons of water annually. The company has been recognized for its highly effective implementation of Total Water Management (TWM). TWM is an integrated approach to managing the entire water cycle by owning and operating water, wastewater and recycled water utilities within the same geographic area in order to maximize the beneficial use of recycled water. TWM includes additional smart water management programs such as remote metering infrastructure and other advanced technologies, rate designs, and incentives that result in real conservation. TWM helps protect water supplies in water-scarce areas experiencing population growth.
Invest in Global Water Resources Inc (GWRS)
Historical Stock Data for Global Water Resources Inc (GWRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $10.16 | $10.25 | $10.05 | $10.19 | $10.19 | 53,388 |
| 2025-06-27 | $10.26 | $10.37 | $10.15 | $10.19 | $10.19 | 136,334 |
| 2025-06-26 | $10.20 | $10.38 | $10.14 | $10.21 | $10.21 | 35,936 |
| 2025-06-25 | $10.57 | $10.60 | $10.21 | $10.21 | $10.21 | 33,355 |
| 2025-06-24 | $10.71 | $10.77 | $10.60 | $10.60 | $10.60 | 32,412 |
| 2025-06-23 | $10.24 | $10.79 | $10.24 | $10.77 | $10.77 | 57,509 |
| 2025-06-20 | $10.48 | $10.53 | $10.33 | $10.34 | $10.34 | 176,831 |
| 2025-06-18 | $10.39 | $10.60 | $10.36 | $10.44 | $10.44 | 27,759 |
| 2025-06-17 | $10.30 | $10.47 | $10.27 | $10.36 | $10.36 | 44,242 |
| 2025-06-16 | $10.44 | $10.56 | $10.32 | $10.36 | $10.36 | 23,527 |
| 2025-06-13 | $10.55 | $10.59 | $10.35 | $10.37 | $10.34 | 42,554 |
| 2025-06-12 | $10.60 | $10.71 | $10.60 | $10.67 | $10.64 | 24,230 |
| 2025-06-11 | $10.85 | $10.95 | $10.59 | $10.66 | $10.63 | 60,534 |
| 2025-06-10 | $10.52 | $10.80 | $10.35 | $10.80 | $10.77 | 83,540 |
| 2025-06-09 | $10.24 | $10.54 | $10.02 | $10.52 | $10.52 | 52,160 |
| 2025-06-06 | $10.19 | $10.24 | $10.10 | $10.18 | $10.18 | 20,305 |
| 2025-06-05 | $10.09 | $10.12 | $10.00 | $10.09 | $10.09 | 24,116 |
| 2025-06-04 | $10.17 | $10.17 | $10.03 | $10.11 | $10.11 | 38,957 |
| 2025-06-03 | $10.02 | $10.22 | $9.99 | $10.15 | $10.15 | 37,103 |
| 2025-06-02 | $10.10 | $10.19 | $9.97 | $10.00 | $10.00 | 34,831 |
| 2025-05-30 | $10.05 | $10.22 | $10.03 | $10.15 | $10.15 | 29,317 |
| 2025-05-29 | $10.06 | $10.06 | $9.95 | $10.00 | $10.00 | 35,717 |
| 2025-05-28 | $10.22 | $10.22 | $10.00 | $10.03 | $10.03 | 41,254 |
| 2025-05-27 | $10.34 | $10.34 | $10.17 | $10.28 | $10.28 | 61,442 |
| 2025-05-23 | $10.15 | $10.35 | $10.08 | $10.35 | $10.35 | 45,544 |
| 2025-05-22 | $10.20 | $10.25 | $9.97 | $10.22 | $10.22 | 55,368 |
| 2025-05-21 | $10.33 | $10.46 | $10.15 | $10.20 | $10.20 | 32,747 |
| 2025-05-20 | $10.39 | $10.52 | $10.36 | $10.42 | $10.42 | 26,509 |
| 2025-05-19 | $10.40 | $10.53 | $10.18 | $10.48 | $10.48 | 39,240 |
| 2025-05-16 | $10.08 | $10.48 | $10.07 | $10.42 | $10.42 | 38,881 |
| 2025-05-15 | $10.08 | $10.20 | $10.01 | $10.14 | $10.14 | 29,462 |
| 2025-05-14 | $10.17 | $10.20 | $10.06 | $10.08 | $10.08 | 34,733 |
| 2025-05-13 | $10.42 | $10.42 | $10.19 | $10.24 | $10.24 | 25,630 |
| 2025-05-12 | $10.52 | $10.52 | $10.26 | $10.28 | $10.28 | 33,292 |
| 2025-05-09 | $10.38 | $10.50 | $10.35 | $10.41 | $10.41 | 34,671 |
| 2025-05-08 | $10.25 | $10.43 | $10.19 | $10.43 | $10.43 | 24,975 |
| 2025-05-07 | $10.35 | $10.48 | $10.15 | $10.27 | $10.27 | 47,090 |
| 2025-05-06 | $10.27 | $10.43 | $10.17 | $10.35 | $10.35 | 46,254 |
| 2025-05-05 | $10.44 | $10.44 | $10.21 | $10.29 | $10.29 | 38,659 |
| 2025-05-02 | $10.50 | $10.58 | $10.39 | $10.55 | $10.55 | 73,190 |
| 2025-05-01 | $10.45 | $10.45 | $10.29 | $10.33 | $10.33 | 47,262 |
| 2025-04-30 | $10.52 | $10.52 | $10.26 | $10.43 | $10.43 | 55,449 |
| 2025-04-29 | $10.32 | $10.57 | $10.31 | $10.50 | $10.50 | 38,299 |
| 2025-04-28 | $10.35 | $10.48 | $10.23 | $10.40 | $10.40 | 32,794 |
| 2025-04-25 | $10.45 | $10.45 | $10.20 | $10.35 | $10.35 | 47,637 |
| 2025-04-24 | $10.20 | $10.48 | $10.14 | $10.45 | $10.45 | 207,908 |
| 2025-04-23 | $10.37 | $10.37 | $10.08 | $10.24 | $10.24 | 59,045 |
| 2025-04-22 | $10.18 | $10.36 | $10.12 | $10.26 | $10.26 | 39,318 |
| 2025-04-21 | $10.08 | $10.20 | $10.03 | $10.09 | $10.09 | 32,090 |
| 2025-04-17 | $10.09 | $10.33 | $10.05 | $10.17 | $10.17 | 52,185 |
| 2025-04-16 | $10.30 | $10.42 | $10.04 | $10.10 | $10.10 | 39,040 |
| 2025-04-15 | $10.18 | $10.46 | $10.18 | $10.41 | $10.38 | 29,851 |
| 2025-04-14 | $10.17 | $10.43 | $10.10 | $10.27 | $10.24 | 36,572 |
| 2025-04-11 | $10.02 | $10.27 | $9.93 | $10.17 | $10.14 | 50,534 |
| 2025-04-10 | $10.12 | $10.20 | $9.83 | $9.98 | $9.96 | 57,564 |
| 2025-04-09 | $10.01 | $10.40 | $9.66 | $10.24 | $10.21 | 77,838 |
| 2025-04-08 | $10.04 | $10.15 | $9.81 | $10.06 | $10.03 | 123,825 |
| 2025-04-07 | $9.60 | $9.99 | $9.37 | $9.92 | $9.90 | 121,671 |
| 2025-04-04 | $9.75 | $10.07 | $9.64 | $9.77 | $9.75 | 71,123 |
| 2025-04-03 | $10.07 | $10.27 | $9.85 | $9.93 | $9.93 | 81,407 |
| 2025-04-02 | $10.36 | $10.53 | $10.04 | $10.21 | $10.21 | 56,018 |
| 2025-04-01 | $10.32 | $10.72 | $10.32 | $10.36 | $10.36 | 69,072 |
| 2025-03-31 | $10.27 | $10.48 | $10.27 | $10.31 | $10.31 | 73,955 |
| 2025-03-28 | $10.18 | $10.44 | $10.18 | $10.28 | $10.28 | 45,997 |
| 2025-03-27 | $10.08 | $10.25 | $10.01 | $10.16 | $10.16 | 49,419 |
| 2025-03-26 | $9.90 | $10.33 | $9.79 | $10.08 | $10.08 | 180,116 |
| 2025-03-25 | $10.72 | $10.75 | $10.16 | $10.20 | $10.20 | 44,700 |
| 2025-03-24 | $10.98 | $11.21 | $10.72 | $10.72 | $10.72 | 72,215 |
| 2025-03-21 | $10.98 | $11.14 | $10.98 | $11.13 | $11.13 | 55,592 |
| 2025-03-20 | $11.20 | $11.24 | $11.05 | $11.09 | $11.09 | 11,313 |
| 2025-03-19 | $11.13 | $11.26 | $11.10 | $11.19 | $11.19 | 16,684 |
| 2025-03-18 | $11.11 | $11.24 | $11.00 | $11.17 | $11.17 | 29,623 |
| 2025-03-17 | $11.30 | $11.39 | $11.07 | $11.17 | $11.17 | 21,296 |
| 2025-03-14 | $11.25 | $11.34 | $11.25 | $11.30 | $11.27 | 16,044 |
| 2025-03-13 | $11.40 | $11.42 | $11.24 | $11.24 | $11.21 | 24,102 |
| 2025-03-12 | $11.50 | $11.53 | $11.35 | $11.35 | $11.32 | 22,926 |
| 2025-03-11 | $11.52 | $11.61 | $11.38 | $11.53 | $11.50 | 16,812 |
| 2025-03-10 | $11.60 | $11.78 | $11.35 | $11.54 | $11.51 | 25,803 |
| 2025-03-07 | $11.61 | $11.84 | $11.52 | $11.53 | $11.50 | 68,348 |
| 2025-03-06 | $11.38 | $11.69 | $11.30 | $11.61 | $11.58 | 20,882 |
| 2025-03-05 | $11.37 | $11.57 | $11.31 | $11.39 | $11.36 | 25,952 |
| 2025-03-04 | $11.32 | $11.45 | $11.21 | $11.41 | $11.38 | 23,617 |
| 2025-03-03 | $11.47 | $11.51 | $11.26 | $11.34 | $11.31 | 26,464 |
| 2025-02-28 | $11.40 | $11.50 | $11.34 | $11.48 | $11.45 | 26,659 |
| 2025-02-27 | $11.48 | $11.48 | $11.25 | $11.31 | $11.28 | 19,222 |
| 2025-02-26 | $11.48 | $11.56 | $11.48 | $11.53 | $11.50 | 17,874 |
| 2025-02-25 | $11.25 | $11.55 | $11.25 | $11.53 | $11.50 | 36,718 |
| 2025-02-24 | $11.19 | $11.37 | $11.19 | $11.27 | $11.24 | 18,445 |
| 2025-02-21 | $11.31 | $11.31 | $11.13 | $11.14 | $11.11 | 27,341 |
| 2025-02-20 | $11.27 | $11.36 | $11.20 | $11.20 | $11.17 | 22,594 |
| 2025-02-19 | $11.43 | $11.43 | $11.23 | $11.28 | $11.25 | 23,576 |
| 2025-02-18 | $11.25 | $11.49 | $11.25 | $11.45 | $11.42 | 28,529 |
| 2025-02-14 | $11.44 | $11.49 | $11.20 | $11.26 | $11.23 | 14,002 |
| 2025-02-13 | $11.15 | $11.46 | $11.06 | $11.43 | $11.38 | 25,641 |
| 2025-02-12 | $11.20 | $11.24 | $11.05 | $11.08 | $11.03 | 29,222 |
| 2025-02-11 | $11.35 | $11.39 | $11.22 | $11.32 | $11.27 | 29,030 |
| 2025-02-10 | $11.35 | $11.45 | $11.28 | $11.36 | $11.31 | 24,821 |
| 2025-02-07 | $11.34 | $11.39 | $11.20 | $11.33 | $11.28 | 28,151 |
| 2025-02-06 | $11.39 | $11.47 | $11.25 | $11.34 | $11.29 | 32,467 |
| 2025-02-05 | $11.59 | $11.59 | $11.34 | $11.37 | $11.32 | 38,656 |
| 2025-02-04 | $11.51 | $11.58 | $11.39 | $11.52 | $11.47 | 29,360 |
| 2025-02-03 | $11.31 | $11.74 | $11.29 | $11.56 | $11.51 | 41,080 |
| 2025-01-31 | $11.71 | $11.71 | $11.47 | $11.50 | $11.45 | 30,111 |
| 2025-01-30 | $11.78 | $11.86 | $11.65 | $11.75 | $11.70 | 26,695 |
| 2025-01-29 | $11.82 | $11.90 | $11.72 | $11.74 | $11.69 | 22,521 |
| 2025-01-28 | $12.08 | $12.09 | $11.77 | $11.90 | $11.85 | 23,099 |
| 2025-01-27 | $12.02 | $12.19 | $11.81 | $12.15 | $12.10 | 38,857 |
| 2025-01-24 | $11.69 | $12.03 | $11.60 | $12.02 | $12.02 | 30,766 |
| 2025-01-23 | $11.84 | $12.12 | $11.68 | $11.75 | $11.75 | 21,166 |
| 2025-01-22 | $12.18 | $12.18 | $11.83 | $11.83 | $11.83 | 24,633 |
| 2025-01-21 | $12.00 | $12.32 | $12.00 | $12.20 | $12.20 | 30,249 |
| 2025-01-17 | $11.94 | $11.98 | $11.84 | $11.96 | $11.96 | 19,756 |
| 2025-01-16 | $11.75 | $11.92 | $11.72 | $11.89 | $11.86 | 24,113 |
| 2025-01-15 | $11.92 | $11.94 | $11.62 | $11.72 | $11.70 | 32,115 |
| 2025-01-14 | $11.52 | $11.83 | $11.47 | $11.75 | $11.73 | 42,038 |
| 2025-01-13 | $11.14 | $11.45 | $11.05 | $11.42 | $11.40 | 31,883 |
| 2025-01-10 | $11.38 | $11.38 | $11.05 | $11.12 | $11.10 | 45,266 |
| 2025-01-08 | $11.45 | $11.47 | $11.24 | $11.44 | $11.42 | 30,417 |
| 2025-01-07 | $11.71 | $11.71 | $11.35 | $11.46 | $11.44 | 61,582 |
| 2025-01-06 | $11.63 | $11.77 | $11.56 | $11.64 | $11.62 | 54,214 |
| 2025-01-03 | $11.67 | $11.68 | $11.47 | $11.55 | $11.53 | 39,964 |
| 2025-01-02 | $11.56 | $11.68 | $11.45 | $11.53 | $11.51 | 25,057 |
| 2024-12-31 | $11.52 | $11.65 | $11.43 | $11.50 | $11.48 | 25,660 |
| 2024-12-30 | $11.45 | $11.49 | $11.33 | $11.44 | $11.42 | 24,575 |
| 2024-12-27 | $11.50 | $11.56 | $11.35 | $11.48 | $11.46 | 38,728 |
| 2024-12-26 | $11.35 | $11.60 | $11.32 | $11.53 | $11.51 | 22,597 |
| 2024-12-24 | $11.36 | $11.47 | $11.24 | $11.43 | $11.41 | 19,375 |
| 2024-12-23 | $11.73 | $11.80 | $11.26 | $11.32 | $11.30 | 45,880 |
| 2024-12-20 | $11.71 | $11.98 | $11.60 | $11.69 | $11.67 | 116,337 |
| 2024-12-19 | $12.15 | $12.25 | $11.77 | $11.77 | $11.75 | 34,855 |
| 2024-12-18 | $12.53 | $12.53 | $11.84 | $11.98 | $11.95 | 53,311 |
| 2024-12-17 | $12.51 | $12.54 | $12.43 | $12.53 | $12.50 | 27,093 |
| 2024-12-16 | $12.57 | $12.57 | $12.30 | $12.53 | $12.50 | 20,206 |
| 2024-12-13 | $12.53 | $12.53 | $12.30 | $12.49 | $12.44 | 23,507 |
| 2024-12-12 | $12.48 | $12.62 | $12.38 | $12.46 | $12.41 | 31,184 |
| 2024-12-11 | $12.55 | $12.55 | $12.13 | $12.41 | $12.36 | 80,526 |
| 2024-12-10 | $12.32 | $12.53 | $12.23 | $12.53 | $12.48 | 27,568 |
| 2024-12-09 | $12.78 | $12.78 | $12.25 | $12.25 | $12.20 | 51,263 |
| 2024-12-06 | $12.71 | $12.75 | $12.57 | $12.74 | $12.69 | 22,869 |
| 2024-12-05 | $12.86 | $12.86 | $12.60 | $12.60 | $12.55 | 30,046 |
| 2024-12-04 | $13.12 | $13.14 | $12.82 | $12.89 | $12.84 | 31,099 |
| 2024-12-03 | $13.23 | $13.23 | $12.96 | $13.05 | $13.00 | 31,116 |
| 2024-12-02 | $13.35 | $13.35 | $13.14 | $13.23 | $13.18 | 22,024 |
| 2024-11-29 | $13.54 | $13.54 | $13.32 | $13.40 | $13.40 | 11,256 |
| 2024-11-27 | $13.23 | $13.68 | $13.23 | $13.42 | $13.42 | 31,892 |
| 2024-11-26 | $13.21 | $13.27 | $12.94 | $13.10 | $13.10 | 14,039 |
| 2024-11-25 | $13.38 | $13.38 | $13.20 | $13.27 | $13.27 | 26,234 |
| 2024-11-22 | $13.16 | $13.37 | $13.13 | $13.31 | $13.31 | 27,677 |
| 2024-11-21 | $12.96 | $13.09 | $12.83 | $13.09 | $13.09 | 24,418 |
| 2024-11-20 | $12.99 | $13.00 | $12.82 | $12.85 | $12.85 | 13,836 |
| 2024-11-19 | $12.87 | $12.98 | $12.69 | $12.98 | $12.98 | 16,341 |
| 2024-11-18 | $12.77 | $13.01 | $12.75 | $12.88 | $12.88 | 22,233 |
| 2024-11-15 | $12.67 | $12.79 | $12.54 | $12.59 | $12.59 | 24,084 |
| 2024-11-14 | $12.79 | $12.81 | $12.53 | $12.53 | $12.53 | 14,851 |
| 2024-11-13 | $12.82 | $12.84 | $12.63 | $12.68 | $12.68 | 25,156 |
| 2024-11-12 | $13.13 | $13.28 | $12.73 | $12.85 | $12.82 | 31,567 |
| 2024-11-11 | $13.47 | $13.55 | $13.10 | $13.17 | $13.17 | 20,618 |
| 2024-11-08 | $13.47 | $13.52 | $13.26 | $13.47 | $13.47 | 22,314 |
| 2024-11-07 | $13.21 | $13.98 | $13.21 | $13.48 | $13.48 | 43,863 |
| 2024-11-06 | $13.16 | $13.50 | $13.00 | $13.50 | $13.50 | 53,896 |
| 2024-11-05 | $12.45 | $12.83 | $12.32 | $12.77 | $12.77 | 21,135 |
| 2024-11-04 | $12.47 | $12.54 | $12.35 | $12.44 | $12.44 | 15,202 |
| 2024-11-01 | $12.54 | $12.58 | $12.33 | $12.40 | $12.40 | 21,350 |
| 2024-10-31 | $12.63 | $12.69 | $12.49 | $12.49 | $12.49 | 22,445 |
| 2024-10-30 | $12.52 | $12.63 | $12.51 | $12.53 | $12.53 | 11,759 |
| 2024-10-29 | $12.48 | $12.58 | $12.29 | $12.41 | $12.41 | 12,477 |
| 2024-10-28 | $12.26 | $12.54 | $12.25 | $12.50 | $12.50 | 14,426 |
| 2024-10-25 | $12.46 | $12.63 | $12.17 | $12.17 | $12.17 | 15,509 |
| 2024-10-24 | $12.54 | $12.57 | $12.34 | $12.37 | $12.37 | 8,976 |
| 2024-10-23 | $12.63 | $12.77 | $12.46 | $12.53 | $12.53 | 9,988 |
| 2024-10-22 | $12.84 | $12.84 | $12.60 | $12.66 | $12.66 | 9,761 |
| 2024-10-21 | $13.24 | $13.28 | $12.89 | $12.89 | $12.89 | 21,811 |
| 2024-10-18 | $13.01 | $13.30 | $12.75 | $13.24 | $13.24 | 45,330 |
| 2024-10-17 | $12.86 | $13.07 | $12.86 | $13.07 | $13.07 | 28,042 |
| 2024-10-16 | $12.54 | $12.88 | $12.39 | $12.88 | $12.88 | 29,866 |
| 2024-10-15 | $12.31 | $12.56 | $12.31 | $12.33 | $12.33 | 21,990 |
| 2024-10-14 | $12.22 | $12.51 | $12.22 | $12.43 | $12.43 | 19,326 |
| 2024-10-11 | $12.07 | $12.19 | $12.07 | $12.19 | $12.19 | 15,460 |
| 2024-10-10 | $12.01 | $12.13 | $12.01 | $12.04 | $12.04 | 20,024 |
| 2024-10-09 | $12.12 | $12.19 | $12.06 | $12.09 | $12.09 | 9,035 |
| 2024-10-08 | $12.23 | $12.26 | $12.07 | $12.12 | $12.12 | 8,785 |
| 2024-10-07 | $12.29 | $12.40 | $12.00 | $12.16 | $12.16 | 13,532 |
| 2024-10-04 | $12.27 | $12.34 | $12.13 | $12.30 | $12.30 | 9,491 |
| 2024-10-03 | $12.39 | $12.43 | $12.08 | $12.14 | $12.14 | 15,896 |
| 2024-10-02 | $12.48 | $12.55 | $12.34 | $12.35 | $12.35 | 12,850 |
| 2024-10-01 | $12.52 | $12.59 | $12.34 | $12.47 | $12.47 | 13,781 |
| 2024-09-30 | $12.59 | $12.60 | $12.54 | $12.59 | $12.59 | 11,222 |
| 2024-09-27 | $12.55 | $12.65 | $12.42 | $12.60 | $12.60 | 14,307 |
| 2024-09-26 | $12.66 | $12.66 | $12.35 | $12.42 | $12.42 | 19,180 |
| 2024-09-25 | $12.91 | $12.91 | $12.58 | $12.63 | $12.63 | 24,582 |
| 2024-09-24 | $12.85 | $13.00 | $12.71 | $12.86 | $12.86 | 20,679 |
| 2024-09-23 | $12.82 | $12.91 | $12.69 | $12.88 | $12.88 | 23,344 |
| 2024-09-20 | $13.25 | $13.25 | $12.66 | $12.74 | $12.74 | 120,850 |
| 2024-09-19 | $13.09 | $13.25 | $12.94 | $13.25 | $13.25 | 22,976 |
| 2024-09-18 | $13.05 | $13.10 | $12.84 | $12.92 | $12.92 | 21,516 |
| 2024-09-17 | $13.10 | $13.15 | $12.99 | $13.05 | $13.05 | 17,442 |
| 2024-09-16 | $13.06 | $13.17 | $12.99 | $13.12 | $13.12 | 32,857 |
| 2024-09-13 | $13.03 | $13.14 | $13.02 | $13.08 | $13.06 | 26,921 |
| 2024-09-12 | $12.94 | $13.00 | $12.79 | $12.99 | $12.97 | 51,314 |
| 2024-09-11 | $12.77 | $12.88 | $12.73 | $12.85 | $12.83 | 13,242 |
| 2024-09-10 | $12.10 | $12.88 | $12.10 | $12.85 | $12.83 | 19,197 |
| 2024-09-09 | $12.66 | $12.85 | $12.53 | $12.58 | $12.56 | 21,039 |
| 2024-09-06 | $12.67 | $12.86 | $12.61 | $12.75 | $12.75 | 32,753 |
| 2024-09-05 | $12.18 | $12.61 | $12.18 | $12.60 | $12.60 | 29,912 |
| 2024-09-04 | $12.08 | $12.29 | $12.04 | $12.10 | $12.10 | 16,115 |
| 2024-09-03 | $12.62 | $12.62 | $12.00 | $12.02 | $12.02 | 21,771 |
| 2024-08-30 | $12.53 | $12.71 | $12.51 | $12.69 | $12.69 | 13,804 |
| 2024-08-29 | $12.63 | $12.68 | $12.49 | $12.56 | $12.56 | 22,217 |
| 2024-08-28 | $12.49 | $12.80 | $12.40 | $12.58 | $12.58 | 22,539 |
| 2024-08-27 | $12.79 | $12.79 | $12.41 | $12.41 | $12.41 | 17,086 |
| 2024-08-26 | $12.22 | $12.76 | $12.00 | $12.75 | $12.75 | 67,814 |
| 2024-08-23 | $11.91 | $12.29 | $11.87 | $12.23 | $12.23 | 22,465 |
| 2024-08-22 | $12.10 | $12.10 | $11.82 | $11.88 | $11.88 | 13,716 |
| 2024-08-21 | $11.82 | $12.10 | $11.82 | $12.09 | $12.09 | 25,179 |
| 2024-08-20 | $12.16 | $12.16 | $11.88 | $11.89 | $11.89 | 14,196 |
| 2024-08-19 | $11.92 | $12.23 | $11.90 | $12.18 | $12.18 | 18,474 |
| 2024-08-16 | $11.86 | $11.97 | $11.80 | $11.89 | $11.89 | 17,295 |
| 2024-08-15 | $11.89 | $11.97 | $11.41 | $11.94 | $11.94 | 22,992 |
| 2024-08-14 | $11.60 | $11.70 | $11.46 | $11.70 | $11.70 | 27,955 |
| 2024-08-13 | $11.80 | $11.90 | $11.53 | $11.64 | $11.64 | 16,501 |
| 2024-08-12 | $12.05 | $12.14 | $11.70 | $11.80 | $11.80 | 16,116 |
| 2024-08-09 | $12.05 | $12.05 | $11.81 | $11.96 | $11.96 | 11,235 |
| 2024-08-08 | $11.90 | $12.21 | $11.72 | $12.20 | $12.20 | 22,937 |
| 2024-08-07 | $12.29 | $12.29 | $11.91 | $11.95 | $11.95 | 21,738 |
| 2024-08-06 | $11.96 | $12.19 | $11.96 | $12.14 | $12.14 | 20,924 |
| 2024-08-05 | $12.25 | $12.28 | $11.81 | $11.81 | $11.81 | 33,640 |
| 2024-08-02 | $12.53 | $12.92 | $12.43 | $12.43 | $12.43 | 25,852 |
| 2024-08-01 | $12.91 | $13.02 | $12.75 | $12.83 | $12.83 | 18,368 |
| 2024-07-31 | $12.99 | $13.08 | $12.68 | $12.93 | $12.93 | 34,815 |
| 2024-07-30 | $13.00 | $13.10 | $12.68 | $13.00 | $13.00 | 21,010 |
| 2024-07-29 | $13.29 | $13.29 | $12.85 | $12.90 | $12.90 | 22,234 |
| 2024-07-26 | $13.15 | $13.32 | $12.80 | $13.30 | $13.30 | 28,618 |
| 2024-07-25 | $13.07 | $13.20 | $12.92 | $13.00 | $13.00 | 25,644 |
| 2024-07-24 | $13.25 | $13.35 | $13.00 | $13.01 | $13.01 | 22,155 |
| 2024-07-23 | $13.01 | $13.34 | $12.94 | $13.27 | $13.27 | 34,870 |
| 2024-07-22 | $12.84 | $13.02 | $12.75 | $13.02 | $13.02 | 23,741 |
| 2024-07-19 | $12.87 | $12.87 | $12.72 | $12.75 | $12.75 | 15,069 |
| 2024-07-18 | $12.99 | $13.20 | $12.79 | $12.79 | $12.79 | 28,510 |
| 2024-07-17 | $12.62 | $13.20 | $12.36 | $13.08 | $13.08 | 45,676 |
| 2024-07-16 | $12.49 | $12.85 | $12.32 | $12.84 | $12.82 | 44,452 |
| 2024-07-15 | $12.50 | $12.50 | $12.22 | $12.40 | $12.40 | 34,075 |
| 2024-07-12 | $12.00 | $12.48 | $11.96 | $12.44 | $12.44 | 50,735 |
| 2024-07-11 | $12.00 | $12.00 | $11.75 | $12.00 | $12.00 | 39,001 |
| 2024-07-10 | $11.92 | $11.96 | $11.75 | $11.96 | $11.96 | 10,353 |
| 2024-07-09 | $11.95 | $11.99 | $11.80 | $11.87 | $11.87 | 19,239 |
| 2024-07-08 | $11.95 | $12.08 | $11.94 | $12.01 | $12.01 | 13,023 |
| 2024-07-05 | $12.00 | $12.13 | $11.76 | $11.86 | $11.86 | 34,264 |
| 2024-07-03 | $12.17 | $12.17 | $11.97 | $12.02 | $12.02 | 8,265 |
| 2024-07-02 | $12.10 | $12.35 | $11.95 | $12.08 | $12.08 | 29,101 |
| 2024-07-01 | $12.14 | $12.43 | $12.00 | $12.14 | $12.14 | 28,440 |
| 2024-06-28 | $12.33 | $12.39 | $12.10 | $12.10 | $12.10 | 67,264 |
| 2024-06-27 | $12.05 | $12.37 | $12.05 | $12.22 | $12.22 | 21,777 |
| 2024-06-26 | $12.00 | $12.08 | $12.00 | $12.03 | $12.03 | 18,311 |
| 2024-06-25 | $12.08 | $12.23 | $12.00 | $12.00 | $12.00 | 25,488 |
| 2024-06-24 | $12.12 | $12.29 | $12.07 | $12.07 | $12.07 | 13,187 |
| 2024-06-21 | $12.11 | $12.11 | $12.00 | $12.00 | $12.00 | 40,526 |
| 2024-06-20 | $12.00 | $12.15 | $12.00 | $12.07 | $12.07 | 12,981 |
| 2024-06-18 | $12.10 | $12.21 | $12.00 | $12.00 | $12.00 | 16,887 |
| 2024-06-17 | $12.03 | $12.17 | $12.00 | $12.05 | $12.05 | 18,559 |
| 2024-06-14 | $12.13 | $12.29 | $12.03 | $12.15 | $12.15 | 21,200 |
| 2024-06-13 | $12.44 | $12.50 | $12.32 | $12.32 | $12.29 | 14,347 |
| 2024-06-12 | $12.55 | $12.80 | $12.43 | $12.43 | $12.40 | 19,951 |
| 2024-06-11 | $12.25 | $12.43 | $12.20 | $12.42 | $12.39 | 16,303 |
| 2024-06-10 | $12.20 | $12.39 | $12.19 | $12.27 | $12.24 | 25,701 |
| 2024-06-07 | $12.47 | $12.55 | $12.22 | $12.22 | $12.19 | 13,615 |
| 2024-06-06 | $12.40 | $12.73 | $12.38 | $12.55 | $12.52 | 13,860 |
| 2024-06-05 | $12.48 | $12.60 | $12.31 | $12.50 | $12.47 | 18,209 |
| 2024-06-04 | $12.50 | $12.50 | $12.24 | $12.30 | $12.27 | 11,445 |
| 2024-06-03 | $12.97 | $13.08 | $12.46 | $12.46 | $12.43 | 24,920 |
| 2024-05-31 | $12.73 | $12.97 | $12.72 | $12.92 | $12.89 | 17,098 |
| 2024-05-30 | $12.58 | $12.74 | $12.46 | $12.64 | $12.61 | 19,784 |
| 2024-05-29 | $12.55 | $12.69 | $12.46 | $12.50 | $12.47 | 20,188 |
| 2024-05-28 | $12.55 | $12.68 | $12.40 | $12.63 | $12.60 | 20,795 |
| 2024-05-24 | $12.39 | $12.47 | $12.31 | $12.47 | $12.47 | 14,140 |
| 2024-05-23 | $12.82 | $12.85 | $12.32 | $12.32 | $12.32 | 19,225 |
| 2024-05-22 | $12.99 | $13.09 | $12.83 | $12.83 | $12.83 | 17,412 |
| 2024-05-21 | $13.10 | $13.31 | $13.00 | $13.04 | $13.04 | 19,126 |
| 2024-05-20 | $13.22 | $13.26 | $13.00 | $13.00 | $13.00 | 14,993 |
| 2024-05-17 | $13.29 | $13.29 | $13.11 | $13.19 | $13.19 | 13,698 |
| 2024-05-16 | $13.17 | $13.35 | $13.05 | $13.23 | $13.23 | 20,625 |
| 2024-05-15 | $13.00 | $13.33 | $12.91 | $13.11 | $13.09 | 33,387 |
| 2024-05-14 | $13.10 | $13.35 | $12.91 | $12.99 | $12.97 | 20,071 |
| 2024-05-13 | $12.36 | $13.32 | $12.36 | $13.03 | $13.01 | 61,003 |
| 2024-05-10 | $12.97 | $12.97 | $12.50 | $12.53 | $12.51 | 20,092 |
| 2024-05-09 | $12.90 | $12.97 | $12.56 | $12.90 | $12.88 | 18,968 |
| 2024-05-08 | $12.70 | $12.89 | $12.70 | $12.83 | $12.81 | 11,202 |
| 2024-05-07 | $12.71 | $12.95 | $12.60 | $12.70 | $12.68 | 26,089 |
| 2024-05-06 | $12.86 | $12.86 | $12.54 | $12.62 | $12.60 | 14,192 |
| 2024-05-03 | $12.80 | $12.80 | $12.65 | $12.76 | $12.74 | 17,357 |
| 2024-05-02 | $12.56 | $12.93 | $12.52 | $12.77 | $12.75 | 15,324 |
| 2024-05-01 | $12.26 | $12.75 | $12.20 | $12.47 | $12.45 | 19,193 |
| 2024-04-30 | $12.70 | $12.70 | $12.24 | $12.24 | $12.22 | 23,142 |
| 2024-04-29 | $12.47 | $12.70 | $12.47 | $12.70 | $12.68 | 26,954 |
| 2024-04-26 | $12.26 | $12.50 | $12.04 | $12.19 | $12.17 | 12,507 |
| 2024-04-25 | $12.10 | $12.39 | $12.06 | $12.25 | $12.23 | 27,043 |
| 2024-04-24 | $12.14 | $12.22 | $12.01 | $12.13 | $12.11 | 16,608 |
| 2024-04-23 | $12.19 | $12.28 | $12.04 | $12.23 | $12.21 | 10,423 |
| 2024-04-22 | $12.50 | $12.50 | $12.15 | $12.20 | $12.18 | 11,911 |
| 2024-04-19 | $12.13 | $12.49 | $12.11 | $12.44 | $12.42 | 16,910 |
| 2024-04-18 | $12.08 | $12.30 | $12.08 | $12.13 | $12.11 | 18,583 |
| 2024-04-17 | $12.07 | $12.20 | $11.99 | $12.12 | $12.10 | 13,924 |
| 2024-04-16 | $12.10 | $12.20 | $11.97 | $12.12 | $12.10 | 15,588 |
| 2024-04-15 | $12.30 | $12.47 | $11.99 | $12.01 | $11.99 | 54,592 |
| 2024-04-12 | $12.25 | $12.53 | $12.20 | $12.20 | $12.15 | 20,941 |
| 2024-04-11 | $12.40 | $12.57 | $12.20 | $12.28 | $12.23 | 18,043 |
| 2024-04-10 | $12.50 | $12.62 | $12.20 | $12.36 | $12.31 | 28,036 |
| 2024-04-09 | $12.73 | $12.75 | $12.55 | $12.55 | $12.50 | 10,300 |
| 2024-04-08 | $12.61 | $12.93 | $12.55 | $12.71 | $12.66 | 16,213 |
| 2024-04-05 | $12.72 | $12.87 | $12.53 | $12.55 | $12.50 | 19,049 |
| 2024-04-04 | $12.81 | $12.99 | $12.72 | $12.83 | $12.78 | 19,894 |
| 2024-04-03 | $12.53 | $12.86 | $12.53 | $12.65 | $12.60 | 29,056 |
| 2024-04-02 | $12.83 | $12.88 | $12.50 | $12.52 | $12.47 | 17,858 |
| 2024-04-01 | $12.97 | $13.05 | $12.87 | $12.91 | $12.86 | 41,825 |
| 2024-03-28 | $12.92 | $13.14 | $12.84 | $12.84 | $12.79 | 22,338 |
| 2024-03-27 | $12.92 | $13.10 | $12.71 | $12.88 | $12.83 | 47,781 |
| 2024-03-26 | $12.76 | $12.95 | $12.73 | $12.82 | $12.77 | 18,385 |
| 2024-03-25 | $12.26 | $12.90 | $12.26 | $12.70 | $12.65 | 34,644 |
| 2024-03-22 | $12.34 | $12.38 | $12.20 | $12.21 | $12.16 | 20,223 |
| 2024-03-21 | $12.52 | $12.56 | $12.32 | $12.34 | $12.29 | 19,640 |
| 2024-03-20 | $12.40 | $12.65 | $12.36 | $12.48 | $12.43 | 17,097 |
| 2024-03-19 | $12.52 | $12.75 | $12.20 | $12.50 | $12.45 | 28,211 |
| 2024-03-18 | $12.97 | $12.97 | $12.52 | $12.55 | $12.50 | 23,168 |
| 2024-03-15 | $12.20 | $12.72 | $12.20 | $12.68 | $12.68 | 64,785 |
| 2024-03-14 | $12.61 | $12.61 | $12.16 | $12.30 | $12.30 | 43,874 |
| 2024-03-13 | $12.50 | $12.67 | $12.36 | $12.52 | $12.52 | 36,054 |
| 2024-03-12 | $12.23 | $13.00 | $12.23 | $12.35 | $12.33 | 35,272 |
| 2024-03-11 | $13.00 | $13.18 | $12.20 | $12.28 | $12.26 | 32,881 |
| 2024-03-08 | $12.73 | $13.26 | $12.60 | $13.10 | $13.10 | 51,042 |
| 2024-03-07 | $13.05 | $13.30 | $12.25 | $12.35 | $12.35 | 24,189 |
| 2024-03-06 | $13.19 | $13.42 | $13.01 | $13.01 | $13.01 | 50,765 |
| 2024-03-05 | $13.09 | $13.17 | $13.01 | $13.17 | $13.17 | 12,728 |
| 2024-03-04 | $13.00 | $13.15 | $12.87 | $13.05 | $13.05 | 28,642 |
| 2024-03-01 | $12.94 | $12.99 | $12.86 | $12.97 | $12.97 | 19,264 |
| 2024-02-29 | $12.98 | $13.00 | $12.78 | $12.94 | $12.94 | 33,247 |
| 2024-02-28 | $12.82 | $12.98 | $12.74 | $12.76 | $12.76 | 12,030 |
| 2024-02-27 | $12.67 | $12.99 | $12.49 | $12.85 | $12.85 | 48,124 |
| 2024-02-26 | $12.58 | $12.93 | $12.35 | $12.60 | $12.60 | 15,915 |
| 2024-02-23 | $12.52 | $12.75 | $12.42 | $12.59 | $12.59 | 12,561 |
| 2024-02-22 | $12.56 | $12.75 | $12.21 | $12.54 | $12.54 | 16,392 |
| 2024-02-21 | $12.52 | $12.63 | $12.50 | $12.63 | $12.63 | 13,531 |
| 2024-02-20 | $12.53 | $12.64 | $12.43 | $12.44 | $12.44 | 24,393 |
| 2024-02-16 | $12.67 | $12.85 | $12.38 | $12.50 | $12.50 | 23,484 |
| 2024-02-15 | $12.74 | $12.78 | $12.50 | $12.70 | $12.70 | 27,695 |
| 2024-02-14 | $12.45 | $12.70 | $12.28 | $12.57 | $12.57 | 19,039 |
| 2024-02-13 | $12.64 | $12.64 | $12.00 | $12.25 | $12.23 | 53,946 |
| 2024-02-12 | $12.78 | $12.91 | $12.78 | $12.79 | $12.76 | 29,428 |
| 2024-02-09 | $13.01 | $13.01 | $12.51 | $12.82 | $12.82 | 24,661 |
| 2024-02-08 | $12.50 | $13.06 | $12.12 | $12.94 | $12.94 | 45,978 |
| 2024-02-07 | $12.12 | $12.51 | $12.04 | $12.36 | $12.36 | 29,310 |
| 2024-02-06 | $11.98 | $12.23 | $11.98 | $12.09 | $12.09 | 13,174 |
| 2024-02-05 | $11.99 | $12.20 | $11.97 | $11.98 | $11.98 | 21,242 |
| 2024-02-02 | $12.06 | $12.24 | $12.04 | $12.05 | $12.05 | 13,093 |
| 2024-02-01 | $12.04 | $12.24 | $12.04 | $12.20 | $12.20 | 18,645 |
| 2024-01-31 | $12.14 | $12.37 | $11.99 | $11.99 | $11.99 | 18,274 |
| 2024-01-30 | $12.36 | $12.37 | $12.11 | $12.11 | $12.11 | 12,948 |
| 2024-01-29 | $12.17 | $12.49 | $11.97 | $12.49 | $12.49 | 18,477 |
| 2024-01-26 | $12.41 | $12.65 | $12.01 | $12.15 | $12.15 | 17,007 |
| 2024-01-25 | $12.31 | $12.39 | $12.05 | $12.34 | $12.34 | 12,119 |
| 2024-01-24 | $12.64 | $12.64 | $11.97 | $12.17 | $12.17 | 14,682 |
| 2024-01-23 | $12.55 | $12.66 | $12.31 | $12.42 | $12.42 | 12,895 |
| 2024-01-22 | $12.57 | $12.59 | $12.28 | $12.50 | $12.50 | 30,164 |
| 2024-01-19 | $11.97 | $12.18 | $11.84 | $12.14 | $12.14 | 24,721 |
| 2024-01-18 | $12.02 | $12.04 | $11.90 | $12.02 | $12.02 | 34,603 |
| 2024-01-17 | $12.11 | $12.20 | $12.00 | $12.06 | $12.06 | 13,770 |
| 2024-01-16 | $12.75 | $12.82 | $12.20 | $12.30 | $12.30 | 21,189 |
| 2024-01-12 | $12.40 | $12.63 | $12.18 | $12.54 | $12.51 | 19,314 |
| 2024-01-11 | $12.34 | $12.34 | $12.13 | $12.23 | $12.21 | 20,135 |
| 2024-01-10 | $12.54 | $12.57 | $12.20 | $12.37 | $12.34 | 19,117 |
| 2024-01-09 | $12.46 | $12.59 | $12.24 | $12.41 | $12.38 | 22,514 |
| 2024-01-08 | $12.57 | $12.68 | $12.40 | $12.59 | $12.56 | 19,697 |
| 2024-01-05 | $12.87 | $12.87 | $12.56 | $12.67 | $12.64 | 44,475 |
| 2024-01-04 | $13.16 | $13.18 | $12.75 | $12.88 | $12.85 | 30,699 |
| 2024-01-03 | $12.99 | $13.25 | $12.86 | $13.13 | $13.10 | 42,670 |
| 2024-01-02 | $13.12 | $13.12 | $12.92 | $12.94 | $12.91 | 21,367 |
| 2023-12-29 | $13.06 | $13.33 | $12.91 | $13.08 | $13.08 | 18,427 |
| 2023-12-28 | $13.26 | $13.29 | $12.95 | $13.02 | $13.02 | 20,538 |
| 2023-12-27 | $13.26 | $13.40 | $13.02 | $13.25 | $13.25 | 25,192 |
| 2023-12-26 | $13.06 | $13.28 | $12.75 | $13.24 | $13.24 | 13,817 |
| 2023-12-22 | $12.98 | $13.07 | $12.81 | $13.00 | $13.00 | 19,258 |
| 2023-12-21 | $12.99 | $13.00 | $12.60 | $12.93 | $12.93 | 21,569 |
| 2023-12-20 | $13.04 | $13.07 | $12.78 | $12.89 | $12.89 | 24,043 |
| 2023-12-19 | $12.84 | $13.07 | $12.71 | $12.96 | $12.96 | 39,562 |
| 2023-12-18 | $13.10 | $13.10 | $12.75 | $12.80 | $12.80 | 48,807 |
| 2023-12-15 | $13.38 | $13.38 | $12.97 | $12.97 | $12.97 | 123,711 |
| 2023-12-14 | $13.22 | $13.25 | $13.01 | $13.20 | $13.20 | 125,750 |
| 2023-12-13 | $12.60 | $13.18 | $12.31 | $13.16 | $13.16 | 103,564 |
| 2023-12-12 | $12.44 | $12.72 | $12.25 | $12.56 | $12.54 | 40,935 |
| 2023-12-11 | $12.49 | $12.50 | $12.32 | $12.39 | $12.37 | 23,468 |
| 2023-12-08 | $12.12 | $12.57 | $12.12 | $12.48 | $12.46 | 17,154 |
| 2023-12-07 | $12.37 | $12.54 | $12.15 | $12.19 | $12.17 | 20,910 |
| 2023-12-06 | $12.22 | $12.74 | $12.11 | $12.49 | $12.47 | 30,129 |
| 2023-12-05 | $11.96 | $12.27 | $11.85 | $12.11 | $12.09 | 53,488 |
| 2023-12-04 | $12.21 | $12.29 | $12.00 | $12.10 | $12.08 | 34,012 |
| 2023-12-01 | $12.21 | $12.37 | $11.97 | $12.18 | $12.16 | 23,665 |
| 2023-11-30 | $12.31 | $12.37 | $12.10 | $12.20 | $12.18 | 14,625 |
| 2023-11-29 | $12.01 | $12.28 | $11.88 | $12.19 | $12.17 | 22,133 |
| 2023-11-28 | $11.65 | $11.99 | $11.65 | $11.89 | $11.87 | 16,993 |
| 2023-11-27 | $11.85 | $11.96 | $11.71 | $11.88 | $11.86 | 29,344 |
| 2023-11-24 | $11.43 | $11.95 | $11.43 | $11.90 | $11.90 | 4,208 |
| 2023-11-22 | $11.43 | $11.69 | $11.15 | $11.57 | $11.57 | 14,889 |
| 2023-11-21 | $11.60 | $11.70 | $11.12 | $11.32 | $11.32 | 26,831 |
| 2023-11-20 | $12.03 | $12.03 | $11.54 | $11.76 | $11.76 | 16,754 |
| 2023-11-17 | $11.54 | $11.99 | $11.54 | $11.95 | $11.95 | 16,778 |
| 2023-11-16 | $11.79 | $11.79 | $11.41 | $11.42 | $11.42 | 28,863 |
| 2023-11-15 | $12.30 | $12.30 | $11.69 | $11.84 | $11.84 | 16,610 |
| 2023-11-14 | $11.34 | $12.32 | $11.32 | $12.22 | $12.19 | 38,341 |
| 2023-11-13 | $10.73 | $11.35 | $10.73 | $11.35 | $11.33 | 32,429 |
| 2023-11-10 | $10.78 | $10.82 | $10.60 | $10.73 | $10.71 | 16,618 |
| 2023-11-09 | $10.48 | $10.73 | $10.48 | $10.61 | $10.59 | 17,158 |
| 2023-11-08 | $10.00 | $10.18 | $9.60 | $10.12 | $10.10 | 32,884 |
| 2023-11-07 | $10.38 | $10.38 | $9.74 | $10.01 | $9.99 | 10,458 |
| 2023-11-06 | $10.72 | $10.81 | $10.24 | $10.25 | $10.23 | 14,443 |
| 2023-11-03 | $10.70 | $11.20 | $10.60 | $10.75 | $10.73 | 56,130 |
| 2023-11-02 | $10.45 | $10.80 | $10.45 | $10.80 | $10.78 | 16,366 |
| 2023-11-01 | $10.53 | $10.76 | $10.25 | $10.50 | $10.48 | 14,952 |
| 2023-10-31 | $10.43 | $10.54 | $10.18 | $10.53 | $10.51 | 14,607 |
| 2023-10-30 | $9.92 | $10.50 | $9.80 | $10.38 | $10.36 | 17,703 |
| 2023-10-27 | $9.76 | $10.26 | $9.76 | $9.97 | $9.95 | 20,079 |
| 2023-10-26 | $9.64 | $10.06 | $9.64 | $9.84 | $9.82 | 11,239 |
| 2023-10-25 | $9.57 | $9.96 | $9.57 | $9.80 | $9.78 | 7,017 |
| 2023-10-24 | $9.50 | $10.31 | $9.34 | $9.58 | $9.56 | 38,374 |
| 2023-10-23 | $9.59 | $9.98 | $9.42 | $9.42 | $9.40 | 13,089 |
| 2023-10-20 | $9.59 | $9.78 | $9.40 | $9.53 | $9.51 | 13,995 |
| 2023-10-19 | $9.67 | $9.68 | $9.39 | $9.52 | $9.50 | 13,435 |
| 2023-10-18 | $10.21 | $10.21 | $9.62 | $9.70 | $9.68 | 19,770 |
| 2023-10-17 | $9.92 | $10.31 | $9.92 | $10.10 | $10.08 | 15,181 |
| 2023-10-16 | $10.15 | $10.28 | $9.87 | $10.10 | $10.08 | 21,284 |
| 2023-10-13 | $9.68 | $10.19 | $9.68 | $10.15 | $10.10 | 29,785 |
| 2023-10-12 | $9.70 | $9.79 | $9.42 | $9.71 | $9.67 | 21,570 |
| 2023-10-11 | $9.73 | $9.99 | $9.54 | $9.69 | $9.65 | 14,349 |
| 2023-10-10 | $10.11 | $10.27 | $9.62 | $9.68 | $9.64 | 20,865 |
| 2023-10-09 | $9.85 | $10.23 | $9.85 | $10.06 | $10.01 | 11,827 |
| 2023-10-06 | $9.97 | $9.99 | $9.82 | $9.89 | $9.85 | 17,420 |
| 2023-10-05 | $9.79 | $9.98 | $9.76 | $9.93 | $9.88 | 26,864 |
| 2023-10-04 | $9.54 | $9.99 | $9.49 | $9.71 | $9.67 | 28,374 |
| 2023-10-03 | $9.50 | $9.65 | $9.36 | $9.54 | $9.50 | 32,121 |
| 2023-10-02 | $9.75 | $9.87 | $9.35 | $9.56 | $9.52 | 62,902 |
| 2023-09-29 | $10.01 | $10.30 | $9.75 | $9.75 | $9.75 | 43,689 |
| 2023-09-28 | $10.00 | $10.04 | $9.93 | $10.01 | $10.01 | 30,759 |
| 2023-09-27 | $9.99 | $10.27 | $9.91 | $10.00 | $10.00 | 18,179 |
| 2023-09-26 | $10.00 | $10.22 | $9.95 | $9.96 | $9.96 | 17,381 |
| 2023-09-25 | $10.08 | $10.23 | $9.85 | $10.01 | $10.01 | 21,747 |
| 2023-09-22 | $10.05 | $10.28 | $9.78 | $10.16 | $10.16 | 25,250 |
| 2023-09-21 | $10.45 | $10.50 | $10.00 | $10.01 | $10.01 | 37,026 |
| 2023-09-20 | $10.76 | $10.78 | $10.48 | $10.50 | $10.50 | 13,943 |
| 2023-09-19 | $10.73 | $10.75 | $10.70 | $10.70 | $10.70 | 9,821 |
| 2023-09-18 | $10.88 | $11.08 | $10.78 | $10.78 | $10.78 | 10,686 |
| 2023-09-15 | $11.11 | $11.11 | $10.88 | $10.88 | $10.88 | 56,397 |
| 2023-09-14 | $10.86 | $11.14 | $10.80 | $11.06 | $11.06 | 11,788 |
| 2023-09-13 | $11.06 | $11.17 | $10.73 | $10.77 | $10.75 | 13,732 |
| 2023-09-12 | $10.80 | $11.08 | $10.73 | $11.06 | $11.04 | 8,702 |
| 2023-09-11 | $10.99 | $11.26 | $10.73 | $10.77 | $10.75 | 16,686 |
| 2023-09-08 | $10.91 | $11.11 | $10.82 | $10.92 | $10.90 | 11,494 |
| 2023-09-07 | $11.18 | $11.18 | $10.89 | $10.91 | $10.91 | 34,224 |
| 2023-09-06 | $11.15 | $11.31 | $11.10 | $11.15 | $11.15 | 18,898 |
| 2023-09-05 | $11.37 | $11.47 | $11.08 | $11.12 | $11.12 | 35,677 |
| 2023-09-01 | $11.27 | $11.53 | $11.15 | $11.35 | $11.35 | 16,983 |
| 2023-08-31 | $11.17 | $11.36 | $11.10 | $11.15 | $11.15 | 27,079 |
| 2023-08-30 | $11.29 | $11.38 | $11.10 | $11.15 | $11.15 | 11,345 |
| 2023-08-29 | $11.10 | $11.30 | $11.10 | $11.25 | $11.25 | 17,247 |
| 2023-08-28 | $11.18 | $11.38 | $11.13 | $11.13 | $11.13 | 17,767 |
| 2023-08-25 | $11.34 | $11.34 | $11.12 | $11.22 | $11.22 | 8,529 |
| 2023-08-24 | $11.49 | $11.53 | $11.23 | $11.30 | $11.30 | 11,716 |
| 2023-08-23 | $11.41 | $11.62 | $11.21 | $11.55 | $11.55 | 17,898 |
| 2023-08-22 | $11.37 | $11.39 | $11.09 | $11.38 | $11.38 | 13,179 |
| 2023-08-21 | $11.26 | $11.40 | $11.00 | $11.28 | $11.28 | 39,924 |
| 2023-08-18 | $10.84 | $11.26 | $10.84 | $11.24 | $11.24 | 30,558 |
| 2023-08-17 | $11.18 | $11.18 | $10.84 | $10.84 | $10.84 | 246,318 |
| 2023-08-16 | $11.28 | $11.45 | $11.00 | $11.01 | $11.01 | 22,895 |
| 2023-08-15 | $11.75 | $11.78 | $11.31 | $11.38 | $11.35 | 25,644 |
| 2023-08-14 | $11.85 | $12.13 | $11.75 | $11.76 | $11.73 | 21,099 |
| 2023-08-11 | $12.07 | $12.38 | $11.72 | $11.78 | $11.75 | 23,537 |
| 2023-08-10 | $12.08 | $12.59 | $12.00 | $12.19 | $12.19 | 19,722 |
| 2023-08-09 | $12.53 | $12.67 | $12.41 | $12.43 | $12.43 | 19,189 |
| 2023-08-08 | $12.53 | $12.63 | $12.36 | $12.60 | $12.60 | 32,218 |
| 2023-08-07 | $12.47 | $12.74 | $12.40 | $12.64 | $12.64 | 20,813 |
| 2023-08-04 | $12.84 | $12.84 | $12.45 | $12.49 | $12.49 | 19,252 |
| 2023-08-03 | $12.77 | $12.83 | $12.60 | $12.76 | $12.76 | 19,512 |
| 2023-08-02 | $12.58 | $12.94 | $12.58 | $12.81 | $12.81 | 30,546 |
| 2023-08-01 | $12.72 | $12.82 | $12.50 | $12.53 | $12.53 | 36,615 |
| 2023-07-31 | $12.90 | $12.94 | $12.70 | $12.70 | $12.70 | 19,061 |
| 2023-07-28 | $13.00 | $13.09 | $12.91 | $12.92 | $12.92 | 10,765 |
| 2023-07-27 | $12.98 | $13.21 | $12.83 | $12.91 | $12.91 | 168,113 |
| 2023-07-26 | $12.91 | $12.91 | $12.67 | $12.88 | $12.88 | 16,098 |
| 2023-07-25 | $12.80 | $12.92 | $12.72 | $12.75 | $12.75 | 12,024 |
| 2023-07-24 | $13.01 | $13.01 | $12.58 | $12.87 | $12.87 | 19,760 |
| 2023-07-21 | $13.31 | $13.31 | $12.90 | $13.01 | $13.01 | 17,152 |
| 2023-07-20 | $13.27 | $13.30 | $13.21 | $13.23 | $13.23 | 12,914 |
| 2023-07-19 | $13.16 | $13.43 | $13.16 | $13.24 | $13.24 | 35,721 |
| 2023-07-18 | $12.97 | $13.27 | $12.97 | $13.17 | $13.17 | 39,429 |
| 2023-07-17 | $13.09 | $13.10 | $12.71 | $13.00 | $13.00 | 46,944 |
| 2023-07-14 | $13.16 | $13.23 | $13.10 | $13.12 | $13.12 | 11,843 |
| 2023-07-13 | $13.07 | $13.31 | $12.98 | $13.19 | $13.17 | 14,245 |
| 2023-07-12 | $13.03 | $13.06 | $12.91 | $12.98 | $12.96 | 24,893 |
| 2023-07-11 | $12.77 | $13.00 | $12.67 | $13.00 | $12.98 | 24,408 |
| 2023-07-10 | $12.75 | $12.80 | $12.67 | $12.73 | $12.71 | 23,557 |
| 2023-07-07 | $12.62 | $12.76 | $12.61 | $12.69 | $12.67 | 46,826 |
| 2023-07-06 | $12.72 | $12.74 | $12.45 | $12.64 | $12.62 | 37,491 |
| 2023-07-05 | $12.84 | $12.95 | $12.65 | $12.71 | $12.69 | 16,970 |
| 2023-07-03 | $12.68 | $12.98 | $12.66 | $12.70 | $12.70 | 9,253 |
| 2023-06-30 | $12.86 | $12.97 | $12.65 | $12.68 | $12.68 | 37,197 |
| 2023-06-29 | $13.00 | $13.06 | $12.65 | $12.76 | $12.76 | 45,937 |
| 2023-06-28 | $12.66 | $13.02 | $12.66 | $12.94 | $12.94 | 37,929 |
| 2023-06-27 | $12.55 | $12.73 | $12.50 | $12.66 | $12.66 | 18,620 |
| 2023-06-26 | $12.94 | $12.94 | $12.52 | $12.55 | $12.55 | 29,622 |
| 2023-06-23 | $12.45 | $13.33 | $12.45 | $12.96 | $12.96 | 344,782 |
| 2023-06-22 | $12.52 | $12.52 | $12.38 | $12.47 | $12.47 | 36,235 |
| 2023-06-21 | $12.50 | $12.65 | $12.46 | $12.52 | $12.52 | 44,556 |
| 2023-06-20 | $12.42 | $12.59 | $12.36 | $12.45 | $12.45 | 86,070 |
| 2023-06-16 | $12.65 | $12.67 | $12.40 | $12.42 | $12.42 | 85,750 |
| 2023-06-15 | $12.31 | $12.69 | $12.30 | $12.66 | $12.66 | 22,881 |
| 2023-06-14 | $12.31 | $12.47 | $12.20 | $12.42 | $12.40 | 48,706 |
| 2023-06-13 | $12.35 | $12.40 | $12.31 | $12.32 | $12.30 | 27,617 |
| 2023-06-12 | $12.43 | $12.45 | $12.08 | $12.28 | $12.26 | 38,299 |
| 2023-06-09 | $12.09 | $12.39 | $12.00 | $12.07 | $12.07 | 25,244 |
| 2023-06-08 | $12.17 | $12.34 | $11.91 | $12.15 | $12.15 | 23,050 |
| 2023-06-07 | $12.24 | $12.36 | $11.93 | $12.08 | $12.08 | 33,314 |
| 2023-06-06 | $12.18 | $12.30 | $12.01 | $12.15 | $12.15 | 30,866 |
| 2023-06-05 | $12.30 | $12.39 | $12.02 | $12.26 | $12.26 | 33,639 |
| 2023-06-02 | $12.00 | $12.22 | $11.72 | $12.13 | $12.13 | 41,162 |
| 2023-06-01 | $11.76 | $12.10 | $11.74 | $12.07 | $12.07 | 23,608 |
| 2023-05-31 | $11.20 | $11.68 | $11.15 | $11.68 | $11.68 | 35,157 |
| 2023-05-30 | $11.33 | $11.33 | $11.15 | $11.15 | $11.15 | 13,840 |
| 2023-05-26 | $11.49 | $11.49 | $11.28 | $11.37 | $11.37 | 13,877 |
| 2023-05-25 | $11.63 | $11.70 | $11.35 | $11.45 | $11.45 | 15,570 |
| 2023-05-24 | $11.54 | $11.69 | $11.41 | $11.60 | $11.60 | 16,145 |
| 2023-05-23 | $11.50 | $11.84 | $11.50 | $11.56 | $11.56 | 16,505 |
| 2023-05-22 | $11.99 | $11.99 | $11.42 | $11.55 | $11.55 | 25,241 |
| 2023-05-19 | $11.41 | $11.99 | $11.24 | $11.99 | $11.99 | 40,986 |
| 2023-05-18 | $11.17 | $11.32 | $10.97 | $11.28 | $11.28 | 14,270 |
| 2023-05-17 | $10.95 | $11.13 | $10.95 | $11.13 | $11.13 | 20,322 |
| 2023-05-16 | $11.00 | $11.07 | $10.89 | $11.00 | $11.00 | 21,388 |
| 2023-05-15 | $11.15 | $11.16 | $10.93 | $10.99 | $10.97 | 16,934 |
| 2023-05-12 | $11.08 | $11.27 | $11.03 | $11.12 | $11.09 | 10,328 |
| 2023-05-11 | $11.15 | $11.18 | $11.00 | $11.11 | $11.08 | 16,577 |
| 2023-05-10 | $11.32 | $11.37 | $11.04 | $11.14 | $11.11 | 15,989 |
| 2023-05-09 | $11.16 | $11.38 | $10.99 | $11.32 | $11.29 | 15,050 |
| 2023-05-08 | $11.02 | $11.20 | $10.89 | $11.18 | $11.15 | 32,504 |
| 2023-05-05 | $11.02 | $11.12 | $10.86 | $10.95 | $10.95 | 28,298 |
| 2023-05-04 | $11.02 | $11.04 | $10.85 | $10.91 | $10.91 | 27,169 |
| 2023-05-03 | $10.85 | $11.20 | $10.85 | $10.87 | $10.87 | 23,634 |
| 2023-05-02 | $11.08 | $11.12 | $10.65 | $10.85 | $10.85 | 27,150 |
| 2023-05-01 | $11.15 | $11.15 | $10.91 | $11.02 | $11.02 | 23,796 |
| 2023-04-28 | $10.57 | $11.21 | $10.53 | $10.97 | $10.97 | 66,765 |
| 2023-04-27 | $10.74 | $10.85 | $10.44 | $10.58 | $10.58 | 36,562 |
| 2023-04-26 | $10.75 | $10.93 | $10.61 | $10.70 | $10.70 | 26,644 |
| 2023-04-25 | $11.08 | $11.14 | $10.75 | $10.78 | $10.78 | 18,833 |
| 2023-04-24 | $11.20 | $11.24 | $11.10 | $11.10 | $11.10 | 17,641 |
| 2023-04-21 | $11.55 | $11.65 | $11.25 | $11.25 | $11.25 | 31,343 |
| 2023-04-20 | $11.83 | $12.00 | $11.57 | $11.67 | $11.67 | 24,398 |
| 2023-04-19 | $11.93 | $12.17 | $11.82 | $11.87 | $11.87 | 17,233 |
| 2023-04-18 | $12.03 | $12.09 | $11.91 | $11.99 | $11.99 | 14,340 |
| 2023-04-17 | $12.25 | $12.28 | $11.92 | $12.11 | $12.11 | 16,984 |
| 2023-04-14 | $12.50 | $12.65 | $12.12 | $12.18 | $12.18 | 18,439 |
| 2023-04-13 | $12.49 | $12.66 | $12.38 | $12.58 | $12.58 | 16,416 |
| 2023-04-12 | $12.67 | $12.75 | $12.57 | $12.63 | $12.61 | 5,643 |
| 2023-04-11 | $12.51 | $12.77 | $12.51 | $12.66 | $12.64 | 10,172 |
| 2023-04-10 | $12.25 | $12.54 | $12.24 | $12.40 | $12.38 | 16,117 |
| 2023-04-06 | $12.30 | $12.38 | $12.14 | $12.30 | $12.28 | 12,432 |
| 2023-04-05 | $12.39 | $12.49 | $12.20 | $12.23 | $12.21 | 13,343 |
| 2023-04-04 | $12.25 | $12.40 | $12.25 | $12.38 | $12.36 | 10,137 |
| 2023-04-03 | $12.37 | $12.52 | $12.27 | $12.38 | $12.36 | 18,088 |
| 2023-03-31 | $12.51 | $12.54 | $12.36 | $12.43 | $12.43 | 18,915 |
| 2023-03-30 | $12.64 | $12.64 | $12.33 | $12.42 | $12.42 | 8,661 |
| 2023-03-29 | $12.50 | $12.56 | $12.34 | $12.50 | $12.50 | 9,190 |
| 2023-03-28 | $12.50 | $12.61 | $12.41 | $12.45 | $12.45 | 9,425 |
| 2023-03-27 | $12.39 | $12.55 | $12.23 | $12.54 | $12.54 | 23,965 |
| 2023-03-24 | $12.13 | $12.40 | $12.06 | $12.32 | $12.32 | 20,318 |
| 2023-03-23 | $12.36 | $12.41 | $12.01 | $12.13 | $12.13 | 20,570 |
| 2023-03-22 | $12.74 | $12.74 | $12.35 | $12.36 | $12.36 | 16,803 |
| 2023-03-21 | $12.98 | $12.98 | $12.64 | $12.74 | $12.74 | 27,261 |
| 2023-03-20 | $12.78 | $12.91 | $12.69 | $12.85 | $12.85 | 27,433 |
| 2023-03-17 | $12.58 | $12.81 | $12.45 | $12.72 | $12.72 | 45,337 |
| 2023-03-16 | $12.34 | $12.69 | $12.34 | $12.59 | $12.59 | 17,237 |
| 2023-03-15 | $12.49 | $12.64 | $12.16 | $12.53 | $12.51 | 36,064 |
| 2023-03-14 | $12.45 | $12.64 | $12.10 | $12.54 | $12.54 | 28,047 |
| 2023-03-13 | $12.13 | $12.42 | $12.11 | $12.24 | $12.24 | 18,810 |
| 2023-03-10 | $12.44 | $12.48 | $12.15 | $12.20 | $12.20 | 32,408 |
| 2023-03-09 | $12.77 | $12.88 | $12.43 | $12.47 | $12.47 | 20,910 |
| 2023-03-08 | $12.72 | $12.72 | $12.43 | $12.68 | $12.68 | 17,505 |
| 2023-03-07 | $12.68 | $12.68 | $12.54 | $12.63 | $12.63 | 7,522 |
| 2023-03-06 | $12.53 | $12.70 | $12.44 | $12.63 | $12.63 | 34,229 |
| 2023-03-03 | $12.59 | $12.67 | $12.47 | $12.60 | $12.60 | 31,898 |
| 2023-03-02 | $12.86 | $12.86 | $12.02 | $12.26 | $12.26 | 55,821 |
| 2023-03-01 | $13.02 | $13.23 | $12.86 | $12.94 | $12.94 | 24,577 |
| 2023-02-28 | $13.36 | $13.42 | $13.14 | $13.20 | $13.20 | 22,855 |
| 2023-02-27 | $13.21 | $13.44 | $13.09 | $13.37 | $13.37 | 14,890 |
| 2023-02-24 | $13.37 | $13.42 | $13.00 | $13.06 | $13.06 | 18,617 |
| 2023-02-23 | $13.45 | $13.79 | $13.41 | $13.45 | $13.45 | 13,383 |
| 2023-02-22 | $13.39 | $13.60 | $13.33 | $13.45 | $13.45 | 21,422 |
| 2023-02-21 | $13.99 | $14.16 | $13.32 | $13.43 | $13.43 | 50,268 |
| 2023-02-17 | $14.56 | $14.56 | $14.16 | $14.16 | $14.16 | 29,584 |
| 2023-02-16 | $14.58 | $14.61 | $14.34 | $14.45 | $14.45 | 10,920 |
| 2023-02-15 | $14.59 | $14.80 | $14.22 | $14.67 | $14.67 | 23,284 |
| 2023-02-14 | $14.50 | $14.80 | $14.25 | $14.67 | $14.67 | 51,011 |
| 2023-02-13 | $14.57 | $14.57 | $14.10 | $14.40 | $14.40 | 46,388 |
| 2023-02-10 | $14.01 | $14.15 | $13.96 | $13.99 | $13.97 | 13,907 |
| 2023-02-09 | $14.53 | $14.88 | $14.06 | $14.06 | $14.04 | 26,042 |
| 2023-02-08 | $14.75 | $14.75 | $14.33 | $14.33 | $14.31 | 8,575 |
| 2023-02-07 | $14.54 | $14.80 | $14.54 | $14.75 | $14.72 | 17,043 |
| 2023-02-06 | $14.81 | $14.90 | $14.55 | $14.65 | $14.62 | 12,742 |
| 2023-02-03 | $14.77 | $14.95 | $14.59 | $14.80 | $14.77 | 19,978 |
| 2023-02-02 | $14.90 | $14.90 | $14.55 | $14.86 | $14.83 | 31,643 |
| 2023-02-01 | $14.36 | $14.77 | $14.23 | $14.77 | $14.74 | 43,784 |
| 2023-01-31 | $14.23 | $14.38 | $14.08 | $14.23 | $14.21 | 22,654 |
| 2023-01-30 | $14.32 | $14.32 | $14.05 | $14.11 | $14.09 | 20,163 |
| 2023-01-27 | $13.92 | $14.38 | $13.80 | $14.26 | $14.24 | 38,812 |
| 2023-01-26 | $13.47 | $13.77 | $13.28 | $13.71 | $13.69 | 10,459 |
| 2023-01-25 | $13.94 | $14.04 | $13.08 | $13.33 | $13.31 | 26,261 |
| 2023-01-24 | $14.09 | $14.10 | $13.95 | $13.95 | $13.93 | 12,897 |
| 2023-01-23 | $14.24 | $14.24 | $14.10 | $14.23 | $14.21 | 13,429 |
| 2023-01-20 | $14.25 | $14.25 | $13.95 | $14.25 | $14.23 | 15,837 |
| 2023-01-19 | $14.16 | $14.19 | $14.01 | $14.12 | $14.10 | 10,549 |
| 2023-01-18 | $14.43 | $14.43 | $14.06 | $14.13 | $14.11 | 13,108 |
| 2023-01-17 | $14.41 | $14.50 | $14.20 | $14.40 | $14.38 | 17,073 |
| 2023-01-13 | $14.01 | $14.39 | $14.00 | $14.39 | $14.39 | 10,094 |
| 2023-01-12 | $14.00 | $14.39 | $13.77 | $14.10 | $14.08 | 50,396 |
| 2023-01-11 | $14.00 | $14.04 | $13.90 | $13.98 | $13.96 | 17,578 |
| 2023-01-10 | $14.13 | $14.13 | $13.83 | $13.99 | $13.97 | 29,653 |
| 2023-01-09 | $14.50 | $14.50 | $14.12 | $14.13 | $14.11 | 29,369 |
| 2023-01-06 | $14.00 | $14.51 | $13.99 | $14.47 | $14.45 | 14,851 |
| 2023-01-05 | $13.99 | $14.02 | $13.63 | $13.98 | $13.96 | 20,102 |
| 2023-01-04 | $13.84 | $14.00 | $13.68 | $13.93 | $13.91 | 26,765 |
| 2023-01-03 | $13.49 | $13.73 | $13.30 | $13.70 | $13.68 | 37,557 |
| 2022-12-30 | $13.04 | $13.35 | $13.00 | $13.28 | $13.26 | 17,918 |
| 2022-12-29 | $13.42 | $13.63 | $13.14 | $13.15 | $13.13 | 40,888 |
| 2022-12-28 | $13.56 | $13.58 | $13.18 | $13.28 | $13.26 | 14,710 |
| 2022-12-27 | $13.50 | $13.63 | $13.40 | $13.50 | $13.50 | 13,023 |
| 2022-12-23 | $13.30 | $13.59 | $13.30 | $13.44 | $13.44 | 12,190 |
| 2022-12-22 | $13.23 | $13.49 | $13.05 | $13.39 | $13.39 | 22,034 |
| 2022-12-21 | $13.29 | $13.40 | $13.10 | $13.18 | $13.18 | 8,302 |
| 2022-12-20 | $13.07 | $13.27 | $12.94 | $13.18 | $13.18 | 12,694 |
| 2022-12-19 | $13.68 | $13.77 | $12.78 | $13.03 | $13.03 | 45,136 |
| 2022-12-16 | $12.91 | $13.90 | $12.83 | $13.81 | $13.81 | 291,587 |
| 2022-12-15 | $13.05 | $13.19 | $12.91 | $12.96 | $12.96 | 29,588 |
| 2022-12-14 | $13.43 | $13.50 | $12.98 | $13.06 | $13.06 | 31,824 |
| 2022-12-13 | $13.79 | $13.85 | $13.35 | $13.42 | $13.39 | 76,800 |
| 2022-12-12 | $13.52 | $13.77 | $13.23 | $13.45 | $13.42 | 21,748 |
| 2022-12-09 | $13.99 | $14.14 | $13.74 | $13.86 | $13.86 | 20,250 |
| 2022-12-08 | $14.14 | $14.21 | $13.92 | $14.09 | $14.09 | 14,913 |
| 2022-12-07 | $13.78 | $14.19 | $13.78 | $14.07 | $14.07 | 18,051 |
| 2022-12-06 | $13.52 | $13.81 | $13.39 | $13.75 | $13.75 | 42,413 |
| 2022-12-05 | $12.63 | $13.67 | $12.63 | $13.51 | $13.51 | 42,794 |
| 2022-12-02 | $12.46 | $12.70 | $12.37 | $12.66 | $12.66 | 35,978 |
| 2022-12-01 | $12.78 | $12.78 | $12.34 | $12.50 | $12.50 | 13,996 |
| 2022-11-30 | $12.25 | $12.83 | $12.04 | $12.78 | $12.78 | 26,690 |
| 2022-11-29 | $12.56 | $12.58 | $12.26 | $12.26 | $12.26 | 19,491 |
| 2022-11-28 | $12.60 | $12.67 | $12.41 | $12.55 | $12.55 | 14,490 |
| 2022-11-25 | $12.84 | $12.98 | $12.60 | $12.64 | $12.64 | 6,049 |
| 2022-11-23 | $12.82 | $12.95 | $12.71 | $12.83 | $12.83 | 10,687 |
| 2022-11-22 | $13.01 | $13.20 | $12.70 | $12.90 | $12.90 | 31,437 |
| 2022-11-21 | $12.89 | $13.14 | $12.71 | $13.01 | $13.01 | 15,090 |
| 2022-11-18 | $13.00 | $13.11 | $12.65 | $12.97 | $12.97 | 30,936 |
| 2022-11-17 | $12.64 | $12.90 | $12.64 | $12.76 | $12.76 | 10,347 |
| 2022-11-16 | $12.59 | $12.90 | $12.59 | $12.77 | $12.77 | 16,240 |
| 2022-11-15 | $12.88 | $12.90 | $12.50 | $12.72 | $12.72 | 29,007 |
| 2022-11-14 | $12.92 | $12.98 | $12.51 | $12.78 | $12.76 | 16,532 |
| 2022-11-11 | $12.83 | $13.11 | $12.79 | $12.87 | $12.85 | 14,671 |
| 2022-11-10 | $12.99 | $13.23 | $12.59 | $12.96 | $12.94 | 29,371 |
| 2022-11-09 | $12.68 | $12.68 | $12.11 | $12.31 | $12.29 | 11,121 |
| 2022-11-08 | $12.74 | $12.90 | $12.65 | $12.79 | $12.77 | 12,254 |
| 2022-11-07 | $12.74 | $12.86 | $12.66 | $12.84 | $12.82 | 16,539 |
| 2022-11-04 | $12.39 | $12.80 | $12.39 | $12.67 | $12.65 | 14,421 |
| 2022-11-03 | $12.12 | $12.48 | $11.95 | $12.32 | $12.30 | 23,804 |
| 2022-11-02 | $12.54 | $12.87 | $12.11 | $12.25 | $12.23 | 27,598 |
| 2022-11-01 | $12.79 | $12.88 | $12.46 | $12.46 | $12.44 | 14,890 |
| 2022-10-31 | $12.94 | $12.96 | $12.61 | $12.76 | $12.74 | 18,821 |
| 2022-10-28 | $12.49 | $12.90 | $12.49 | $12.90 | $12.88 | 60,907 |
| 2022-10-27 | $12.14 | $12.50 | $12.09 | $12.43 | $12.41 | 17,272 |
| 2022-10-26 | $11.93 | $12.21 | $11.81 | $12.04 | $12.02 | 19,870 |
| 2022-10-25 | $11.81 | $12.08 | $11.80 | $11.94 | $11.92 | 28,769 |
| 2022-10-24 | $11.64 | $11.80 | $11.55 | $11.76 | $11.74 | 29,524 |
| 2022-10-21 | $11.70 | $11.73 | $11.51 | $11.64 | $11.62 | 27,369 |
| 2022-10-20 | $11.98 | $12.03 | $11.60 | $11.62 | $11.60 | 16,045 |
| 2022-10-19 | $12.05 | $12.06 | $11.86 | $11.89 | $11.87 | 16,023 |
| 2022-10-18 | $12.11 | $12.11 | $11.78 | $11.97 | $11.95 | 7,584 |
| 2022-10-17 | $11.88 | $12.01 | $11.63 | $11.91 | $11.89 | 28,277 |
| 2022-10-14 | $11.63 | $11.89 | $11.58 | $11.65 | $11.63 | 44,807 |
| 2022-10-13 | $10.78 | $11.79 | $10.61 | $11.67 | $11.62 | 43,435 |
| 2022-10-12 | $11.09 | $11.22 | $10.89 | $10.95 | $10.91 | 20,866 |
| 2022-10-11 | $11.06 | $11.17 | $10.77 | $11.01 | $10.97 | 18,271 |
| 2022-10-10 | $11.07 | $11.53 | $10.93 | $11.04 | $11.00 | 20,880 |
| 2022-10-07 | $11.50 | $11.50 | $10.95 | $11.00 | $11.00 | 23,661 |
| 2022-10-06 | $11.98 | $12.14 | $11.44 | $11.48 | $11.48 | 19,925 |
| 2022-10-05 | $12.12 | $12.21 | $11.75 | $12.00 | $12.00 | 17,695 |
| 2022-10-04 | $12.29 | $12.59 | $12.05 | $12.11 | $12.11 | 36,895 |
| 2022-10-03 | $11.74 | $12.19 | $11.74 | $12.06 | $12.06 | 31,026 |
| 2022-09-30 | $12.00 | $12.08 | $11.73 | $11.73 | $11.73 | 23,572 |
| 2022-09-29 | $12.25 | $12.40 | $11.92 | $12.03 | $12.03 | 25,456 |
| 2022-09-28 | $12.42 | $12.54 | $12.10 | $12.28 | $12.28 | 33,835 |
| 2022-09-27 | $12.43 | $12.60 | $12.19 | $12.31 | $12.31 | 33,425 |
| 2022-09-26 | $12.27 | $12.48 | $12.23 | $12.44 | $12.44 | 65,327 |
| 2022-09-23 | $12.30 | $12.41 | $12.18 | $12.38 | $12.38 | 56,275 |
| 2022-09-22 | $12.62 | $12.81 | $12.18 | $12.30 | $12.30 | 32,858 |
| 2022-09-21 | $12.67 | $12.76 | $12.55 | $12.70 | $12.70 | 21,318 |
| 2022-09-20 | $13.29 | $13.39 | $12.72 | $12.73 | $12.73 | 47,676 |
| 2022-09-19 | $12.99 | $13.60 | $12.99 | $13.26 | $13.26 | 56,023 |
| 2022-09-16 | $13.16 | $13.27 | $12.97 | $12.99 | $12.99 | 62,171 |
| 2022-09-15 | $13.76 | $13.80 | $13.15 | $13.22 | $13.22 | 50,146 |
| 2022-09-14 | $13.43 | $14.23 | $13.26 | $13.66 | $13.63 | 54,749 |
| 2022-09-13 | $13.61 | $13.85 | $13.16 | $13.29 | $13.27 | 35,215 |
| 2022-09-12 | $14.02 | $14.80 | $13.76 | $13.83 | $13.80 | 21,734 |
| 2022-09-09 | $14.21 | $14.21 | $13.45 | $14.05 | $14.05 | 30,389 |
| 2022-09-08 | $13.74 | $13.89 | $13.51 | $13.55 | $13.55 | 18,908 |
| 2022-09-07 | $13.69 | $14.01 | $13.68 | $13.72 | $13.72 | 26,183 |
| 2022-09-06 | $13.75 | $13.75 | $13.54 | $13.57 | $13.57 | 19,492 |
| 2022-09-02 | $13.84 | $13.84 | $13.42 | $13.70 | $13.70 | 21,433 |
| 2022-09-01 | $13.62 | $13.89 | $13.50 | $13.71 | $13.71 | 18,759 |
| 2022-08-31 | $13.67 | $14.09 | $13.60 | $13.62 | $13.62 | 47,732 |
| 2022-08-30 | $13.82 | $13.92 | $13.51 | $13.51 | $13.51 | 10,131 |
| 2022-08-29 | $13.81 | $13.93 | $13.71 | $13.75 | $13.75 | 13,534 |
| 2022-08-26 | $14.00 | $14.05 | $13.78 | $13.79 | $13.79 | 20,431 |
| 2022-08-25 | $13.87 | $14.03 | $13.75 | $14.03 | $14.03 | 14,798 |
| 2022-08-24 | $13.78 | $13.86 | $13.67 | $13.86 | $13.86 | 16,047 |
| 2022-08-23 | $14.06 | $14.19 | $13.67 | $13.67 | $13.67 | 17,179 |
| 2022-08-22 | $14.38 | $14.39 | $14.00 | $14.10 | $14.10 | 18,873 |
| 2022-08-19 | $14.36 | $14.49 | $14.24 | $14.30 | $14.30 | 14,402 |
| 2022-08-18 | $14.36 | $14.50 | $14.15 | $14.44 | $14.44 | 12,397 |
| 2022-08-17 | $14.34 | $14.47 | $14.20 | $14.29 | $14.29 | 12,554 |
| 2022-08-16 | $14.50 | $14.53 | $14.33 | $14.41 | $14.41 | 13,474 |
| 2022-08-15 | $14.50 | $14.59 | $14.42 | $14.50 | $14.48 | 21,403 |
| 2022-08-12 | $14.53 | $14.68 | $14.25 | $14.43 | $14.41 | 17,603 |
| 2022-08-11 | $15.00 | $15.00 | $14.40 | $14.40 | $14.38 | 14,062 |
| 2022-08-10 | $14.94 | $14.96 | $14.63 | $14.73 | $14.70 | 13,991 |
| 2022-08-09 | $14.81 | $14.99 | $14.63 | $14.92 | $14.89 | 39,091 |
| 2022-08-08 | $14.42 | $14.95 | $14.42 | $14.72 | $14.69 | 30,088 |
| 2022-08-05 | $14.20 | $14.42 | $13.99 | $14.34 | $14.32 | 27,876 |
| 2022-08-04 | $14.25 | $14.28 | $14.06 | $14.22 | $14.20 | 21,104 |
| 2022-08-03 | $14.18 | $14.35 | $14.01 | $14.20 | $14.18 | 20,670 |
| 2022-08-02 | $13.32 | $13.97 | $13.27 | $13.92 | $13.90 | 23,178 |
| 2022-08-01 | $13.21 | $13.44 | $13.21 | $13.27 | $13.25 | 33,438 |
| 2022-07-29 | $13.39 | $13.39 | $13.20 | $13.23 | $13.21 | 35,754 |
| 2022-07-28 | $13.14 | $13.40 | $13.00 | $13.26 | $13.24 | 64,419 |
| 2022-07-27 | $13.76 | $13.88 | $13.76 | $13.88 | $13.86 | 11,655 |
| 2022-07-26 | $13.78 | $13.93 | $13.75 | $13.75 | $13.73 | 8,919 |
| 2022-07-25 | $13.83 | $13.94 | $13.65 | $13.87 | $13.85 | 12,994 |
| 2022-07-22 | $13.92 | $13.92 | $13.69 | $13.76 | $13.74 | 13,345 |
| 2022-07-21 | $13.70 | $13.73 | $13.47 | $13.73 | $13.71 | 11,859 |
| 2022-07-20 | $13.89 | $13.92 | $13.56 | $13.77 | $13.75 | 17,072 |
| 2022-07-19 | $13.74 | $13.90 | $13.74 | $13.78 | $13.76 | 11,801 |
| 2022-07-18 | $13.81 | $13.96 | $13.75 | $13.76 | $13.74 | 11,177 |
| 2022-07-15 | $13.74 | $13.82 | $13.74 | $13.79 | $13.77 | 14,451 |
| 2022-07-14 | $13.47 | $13.64 | $13.27 | $13.38 | $13.36 | 7,962 |
| 2022-07-13 | $13.57 | $13.78 | $13.54 | $13.63 | $13.58 | 5,523 |
| 2022-07-12 | $13.32 | $13.60 | $13.31 | $13.60 | $13.55 | 18,373 |
| 2022-07-11 | $13.67 | $13.67 | $13.25 | $13.30 | $13.25 | 13,491 |
| 2022-07-08 | $13.79 | $13.85 | $13.65 | $13.66 | $13.61 | 7,231 |
| 2022-07-07 | $13.73 | $13.84 | $13.63 | $13.74 | $13.69 | 14,944 |
| 2022-07-06 | $13.61 | $13.78 | $13.49 | $13.67 | $13.62 | 11,091 |
| 2022-07-05 | $13.54 | $13.61 | $13.27 | $13.61 | $13.56 | 27,395 |
| 2022-07-01 | $13.12 | $13.67 | $13.12 | $13.66 | $13.61 | 15,698 |
| 2022-06-30 | $13.07 | $13.32 | $13.07 | $13.21 | $13.16 | 13,966 |
| 2022-06-29 | $13.60 | $13.60 | $12.94 | $13.08 | $13.03 | 24,875 |
| 2022-06-28 | $13.98 | $14.20 | $13.52 | $13.52 | $13.47 | 10,639 |
| 2022-06-27 | $14.18 | $14.20 | $13.80 | $13.86 | $13.81 | 46,607 |
| 2022-06-24 | $13.67 | $14.18 | $13.27 | $14.09 | $14.04 | 64,524 |
| 2022-06-23 | $13.25 | $13.60 | $13.17 | $13.60 | $13.55 | 13,036 |
| 2022-06-22 | $13.09 | $13.26 | $12.85 | $13.16 | $13.11 | 14,836 |
| 2022-06-21 | $12.99 | $13.21 | $12.98 | $13.21 | $13.16 | 13,793 |
| 2022-06-17 | $12.71 | $12.99 | $12.66 | $12.94 | $12.89 | 87,509 |
| 2022-06-16 | $12.71 | $12.92 | $12.54 | $12.61 | $12.57 | 46,514 |
| 2022-06-15 | $13.15 | $13.25 | $12.90 | $12.97 | $12.92 | 62,196 |
| 2022-06-14 | $13.32 | $13.32 | $12.71 | $13.17 | $13.10 | 31,719 |
| 2022-06-13 | $13.80 | $13.92 | $13.31 | $13.32 | $13.25 | 17,942 |
| 2022-06-10 | $13.86 | $14.08 | $13.76 | $13.94 | $13.86 | 14,398 |
| 2022-06-09 | $14.06 | $14.08 | $13.89 | $13.89 | $13.81 | 7,879 |
| 2022-06-08 | $14.10 | $14.28 | $13.98 | $14.01 | $13.93 | 18,738 |
| 2022-06-07 | $14.17 | $14.24 | $14.09 | $14.12 | $14.04 | 12,325 |
| 2022-06-06 | $14.11 | $14.30 | $14.00 | $14.05 | $13.97 | 13,578 |
| 2022-06-03 | $14.35 | $14.39 | $13.95 | $13.96 | $13.88 | 16,761 |
| 2022-06-02 | $14.21 | $14.47 | $14.21 | $14.33 | $14.25 | 17,080 |
| 2022-06-01 | $14.33 | $14.59 | $14.26 | $14.32 | $14.24 | 19,037 |
| 2022-05-31 | $14.28 | $14.54 | $13.98 | $14.34 | $14.26 | 13,828 |
| 2022-05-27 | $14.20 | $14.40 | $14.20 | $14.39 | $14.31 | 9,386 |
| 2022-05-26 | $14.06 | $14.31 | $14.06 | $14.22 | $14.14 | 9,269 |
| 2022-05-25 | $14.02 | $14.18 | $13.95 | $14.07 | $13.99 | 16,931 |
| 2022-05-24 | $13.80 | $14.21 | $13.77 | $14.08 | $14.00 | 17,166 |
| 2022-05-23 | $13.36 | $13.99 | $13.36 | $13.95 | $13.87 | 20,070 |
| 2022-05-20 | $13.51 | $13.52 | $13.14 | $13.31 | $13.24 | 21,910 |
| 2022-05-19 | $13.46 | $13.52 | $13.20 | $13.34 | $13.27 | 20,300 |
| 2022-05-18 | $13.72 | $13.73 | $13.32 | $13.44 | $13.37 | 19,306 |
| 2022-05-17 | $13.57 | $13.74 | $13.37 | $13.67 | $13.60 | 20,201 |
| 2022-05-16 | $13.44 | $13.69 | $13.43 | $13.45 | $13.38 | 23,546 |
| 2022-05-13 | $13.94 | $13.94 | $13.55 | $13.55 | $13.45 | 24,824 |
| 2022-05-12 | $13.56 | $13.63 | $13.27 | $13.47 | $13.37 | 28,469 |
| 2022-05-11 | $13.63 | $13.93 | $13.44 | $13.49 | $13.39 | 17,308 |
| 2022-05-10 | $13.76 | $14.03 | $13.48 | $13.61 | $13.51 | 28,602 |
| 2022-05-09 | $13.87 | $14.22 | $13.62 | $13.80 | $13.70 | 31,962 |
| 2022-05-06 | $13.97 | $14.15 | $13.89 | $13.92 | $13.82 | 13,139 |
| 2022-05-05 | $14.22 | $14.47 | $13.85 | $14.02 | $13.92 | 21,730 |
| 2022-05-04 | $13.96 | $14.31 | $13.96 | $14.22 | $14.12 | 21,114 |
| 2022-05-03 | $13.85 | $14.08 | $13.64 | $13.94 | $13.84 | 18,312 |
| 2022-05-02 | $14.30 | $14.73 | $13.80 | $13.91 | $13.81 | 24,759 |
| 2022-04-29 | $14.71 | $15.02 | $14.23 | $14.32 | $14.22 | 32,952 |
| 2022-04-28 | $14.73 | $14.94 | $14.50 | $14.68 | $14.57 | 22,695 |
| 2022-04-27 | $15.25 | $15.25 | $14.52 | $14.52 | $14.41 | 46,468 |
| 2022-04-26 | $15.50 | $15.59 | $15.15 | $15.22 | $15.11 | 30,372 |
| 2022-04-25 | $15.82 | $15.82 | $15.18 | $15.26 | $15.15 | 23,606 |
| 2022-04-22 | $15.98 | $15.99 | $15.77 | $15.92 | $15.80 | 14,888 |
| 2022-04-21 | $16.05 | $16.19 | $15.90 | $15.96 | $15.84 | 17,060 |
| 2022-04-20 | $16.25 | $16.35 | $16.01 | $16.06 | $15.94 | 12,546 |
| 2022-04-19 | $15.87 | $16.26 | $15.87 | $16.12 | $16.00 | 30,729 |
| 2022-04-18 | $15.50 | $15.74 | $15.50 | $15.71 | $15.60 | 23,250 |
| 2022-04-14 | $15.65 | $15.84 | $15.51 | $15.51 | $15.40 | 19,455 |
| 2022-04-13 | $15.99 | $15.99 | $15.55 | $15.61 | $15.50 | 42,941 |
| 2022-04-12 | $16.29 | $16.63 | $16.00 | $16.03 | $15.89 | 24,963 |
| 2022-04-11 | $17.04 | $17.04 | $16.39 | $16.51 | $16.36 | 19,012 |
| 2022-04-08 | $16.48 | $17.13 | $16.33 | $17.02 | $16.87 | 54,590 |
| 2022-04-07 | $16.54 | $16.71 | $16.34 | $16.45 | $16.31 | 20,264 |
| 2022-04-06 | $16.85 | $16.85 | $16.55 | $16.62 | $16.47 | 11,577 |
| 2022-04-05 | $17.04 | $17.04 | $16.75 | $16.92 | $16.77 | 13,891 |
| 2022-04-04 | $17.31 | $17.31 | $16.92 | $17.00 | $16.85 | 12,930 |
| 2022-04-01 | $16.67 | $17.35 | $16.65 | $17.28 | $17.13 | 27,790 |
| 2022-03-31 | $16.66 | $16.90 | $16.42 | $16.64 | $16.49 | 17,195 |
| 2022-03-30 | $16.64 | $16.79 | $16.45 | $16.53 | $16.38 | 29,055 |
| 2022-03-29 | $16.10 | $16.62 | $16.10 | $16.62 | $16.47 | 23,092 |
| 2022-03-28 | $16.15 | $16.23 | $15.95 | $16.16 | $16.02 | 19,513 |
| 2022-03-25 | $16.22 | $16.38 | $16.02 | $16.03 | $15.89 | 22,423 |
| 2022-03-24 | $16.03 | $16.31 | $16.03 | $16.29 | $16.15 | 18,944 |
| 2022-03-23 | $15.97 | $16.11 | $15.73 | $15.90 | $15.76 | 25,901 |
| 2022-03-22 | $16.09 | $16.24 | $15.81 | $15.97 | $15.83 | 19,911 |
| 2022-03-21 | $16.04 | $16.22 | $15.95 | $16.01 | $15.87 | 26,258 |
| 2022-03-18 | $16.74 | $16.74 | $15.70 | $15.70 | $15.56 | 93,336 |
| 2022-03-17 | $16.00 | $16.77 | $16.00 | $16.70 | $16.55 | 25,716 |
| 2022-03-16 | $16.01 | $16.37 | $15.61 | $15.89 | $15.75 | 21,186 |
| 2022-03-15 | $16.18 | $16.42 | $16.00 | $16.01 | $15.84 | 24,685 |
| 2022-03-14 | $16.13 | $16.24 | $15.90 | $16.06 | $15.89 | 34,463 |
| 2022-03-11 | $16.00 | $16.06 | $15.80 | $15.99 | $15.82 | 22,912 |
| 2022-03-10 | $16.16 | $16.30 | $15.73 | $15.80 | $15.64 | 17,118 |
| 2022-03-09 | $16.00 | $16.11 | $15.90 | $16.11 | $15.94 | 11,162 |
| 2022-03-08 | $15.87 | $16.09 | $15.80 | $15.80 | $15.64 | 15,170 |
| 2022-03-07 | $15.68 | $15.91 | $15.57 | $15.76 | $15.60 | 14,455 |
| 2022-03-04 | $15.42 | $15.72 | $15.33 | $15.65 | $15.49 | 12,318 |
| 2022-03-03 | $15.75 | $15.75 | $15.47 | $15.50 | $15.34 | 9,860 |
| 2022-03-02 | $15.26 | $15.78 | $15.25 | $15.73 | $15.57 | 20,111 |
| 2022-03-01 | $15.25 | $15.55 | $15.03 | $15.23 | $15.07 | 23,124 |
| 2022-02-28 | $15.39 | $15.56 | $15.25 | $15.25 | $15.09 | 24,978 |
| 2022-02-25 | $15.22 | $15.39 | $15.07 | $15.34 | $15.18 | 9,817 |
| 2022-02-24 | $15.00 | $15.22 | $14.97 | $15.22 | $15.06 | 13,065 |
| 2022-02-23 | $15.18 | $15.32 | $15.00 | $15.00 | $14.85 | 13,720 |
| 2022-02-22 | $15.18 | $15.39 | $15.00 | $15.00 | $14.85 | 16,050 |
| 2022-02-18 | $15.27 | $15.36 | $15.03 | $15.18 | $15.02 | 29,279 |
| 2022-02-17 | $15.25 | $15.25 | $15.01 | $15.20 | $15.04 | 20,806 |
| 2022-02-16 | $15.26 | $15.44 | $15.13 | $15.26 | $15.10 | 22,303 |
| 2022-02-15 | $15.25 | $15.40 | $15.20 | $15.27 | $15.11 | 25,742 |
| 2022-02-14 | $15.25 | $15.27 | $15.03 | $15.03 | $14.87 | 22,028 |
| 2022-02-11 | $15.27 | $15.45 | $15.06 | $15.17 | $15.01 | 13,682 |
| 2022-02-10 | $15.75 | $15.75 | $15.12 | $15.15 | $14.97 | 22,500 |
| 2022-02-09 | $15.75 | $15.82 | $15.62 | $15.68 | $15.49 | 21,825 |
| 2022-02-08 | $15.75 | $15.81 | $15.54 | $15.60 | $15.41 | 12,048 |
| 2022-02-07 | $15.75 | $15.80 | $15.21 | $15.71 | $15.52 | 27,122 |
| 2022-02-04 | $15.50 | $15.79 | $15.08 | $15.78 | $15.59 | 30,020 |
| 2022-02-03 | $15.50 | $15.60 | $15.37 | $15.37 | $15.19 | 20,701 |
| 2022-02-02 | $15.56 | $15.62 | $15.31 | $15.35 | $15.17 | 18,034 |
| 2022-02-01 | $15.38 | $15.79 | $15.22 | $15.43 | $15.25 | 18,565 |
| 2022-01-31 | $14.82 | $15.36 | $14.82 | $15.36 | $15.18 | 20,572 |
| 2022-01-28 | $14.75 | $14.95 | $14.62 | $14.92 | $14.74 | 16,629 |
| 2022-01-27 | $14.61 | $14.85 | $14.61 | $14.76 | $14.58 | 15,484 |
| 2022-01-26 | $14.87 | $15.01 | $14.53 | $14.60 | $14.43 | 20,038 |
| 2022-01-25 | $15.02 | $15.02 | $14.59 | $14.70 | $14.52 | 18,026 |
| 2022-01-24 | $14.82 | $15.47 | $14.58 | $15.21 | $15.03 | 38,797 |
| 2022-01-21 | $14.90 | $15.21 | $14.38 | $14.97 | $14.79 | 28,785 |
| 2022-01-20 | $15.40 | $15.85 | $15.03 | $15.04 | $14.86 | 17,999 |
| 2022-01-19 | $15.80 | $15.80 | $15.32 | $15.36 | $15.18 | 28,065 |
| 2022-01-18 | $15.66 | $15.96 | $15.57 | $15.76 | $15.57 | 49,528 |
| 2022-01-14 | $15.46 | $15.88 | $15.46 | $15.75 | $15.56 | 31,231 |
| 2022-01-13 | $15.84 | $15.99 | $15.52 | $15.52 | $15.31 | 38,954 |
| 2022-01-12 | $16.23 | $16.23 | $15.75 | $15.75 | $15.54 | 31,427 |
| 2022-01-11 | $16.01 | $16.59 | $15.89 | $16.12 | $15.90 | 28,299 |
| 2022-01-10 | $16.27 | $16.27 | $16.00 | $16.12 | $15.90 | 16,619 |
| 2022-01-07 | $16.40 | $16.47 | $16.26 | $16.31 | $16.09 | 11,563 |
| 2022-01-06 | $16.80 | $16.91 | $16.30 | $16.48 | $16.26 | 31,300 |
| 2022-01-05 | $16.94 | $16.99 | $16.80 | $16.80 | $16.57 | 15,293 |
| 2022-01-04 | $17.13 | $17.13 | $16.82 | $16.88 | $16.65 | 9,966 |
| 2022-01-03 | $17.11 | $17.27 | $16.99 | $17.10 | $16.87 | 13,244 |
| 2021-12-31 | $16.92 | $17.25 | $16.80 | $17.10 | $16.87 | 24,274 |
| 2021-12-30 | $17.10 | $17.20 | $16.80 | $16.97 | $16.74 | 16,018 |
| 2021-12-29 | $17.01 | $17.18 | $16.72 | $17.05 | $16.82 | 20,700 |
| 2021-12-28 | $16.98 | $17.07 | $16.50 | $16.94 | $16.71 | 18,652 |
| 2021-12-27 | $17.02 | $17.04 | $16.46 | $16.96 | $16.73 | 25,240 |
| 2021-12-23 | $16.73 | $17.12 | $16.47 | $17.01 | $16.78 | 25,830 |
| 2021-12-22 | $16.11 | $16.66 | $15.76 | $16.63 | $16.41 | 42,466 |
| 2021-12-21 | $16.12 | $16.20 | $15.86 | $15.97 | $15.75 | 40,426 |
| 2021-12-20 | $16.51 | $16.65 | $15.85 | $16.14 | $15.92 | 58,805 |
| 2021-12-17 | $16.03 | $16.90 | $15.92 | $16.71 | $16.49 | 91,108 |
| 2021-12-16 | $16.05 | $16.44 | $15.81 | $16.24 | $16.02 | 109,430 |
| 2021-12-15 | $16.95 | $16.99 | $15.75 | $15.82 | $15.61 | 96,461 |
| 2021-12-14 | $17.25 | $17.75 | $16.86 | $16.95 | $16.70 | 54,953 |
| 2021-12-13 | $17.25 | $17.41 | $17.10 | $17.20 | $16.94 | 22,653 |
| 2021-12-10 | $17.50 | $17.77 | $17.25 | $17.25 | $16.99 | 37,531 |
| 2021-12-09 | $17.70 | $17.81 | $17.47 | $17.54 | $17.28 | 27,037 |
| 2021-12-08 | $17.86 | $17.95 | $17.64 | $17.64 | $17.38 | 17,970 |
| 2021-12-07 | $17.80 | $18.00 | $17.60 | $17.86 | $17.59 | 15,875 |
| 2021-12-06 | $17.95 | $17.95 | $17.55 | $17.67 | $17.41 | 13,285 |
| 2021-12-03 | $18.00 | $18.00 | $17.59 | $17.71 | $17.44 | 13,488 |
| 2021-12-02 | $17.73 | $18.00 | $17.43 | $17.98 | $17.71 | 15,109 |
| 2021-12-01 | $17.49 | $17.95 | $17.25 | $17.59 | $17.33 | 18,986 |
| 2021-11-30 | $18.25 | $18.29 | $17.15 | $17.22 | $16.96 | 45,207 |
| 2021-11-29 | $18.50 | $18.76 | $18.10 | $18.30 | $18.03 | 32,060 |
| 2021-11-26 | $18.61 | $18.84 | $18.40 | $18.40 | $18.12 | 24,254 |
| 2021-11-24 | $18.90 | $19.00 | $18.74 | $18.93 | $18.65 | 9,897 |
| 2021-11-23 | $19.00 | $19.13 | $18.90 | $18.90 | $18.62 | 16,034 |
| 2021-11-22 | $19.08 | $19.24 | $18.91 | $19.09 | $18.80 | 15,877 |
| 2021-11-19 | $18.80 | $19.11 | $18.50 | $18.89 | $18.61 | 62,589 |
| 2021-11-18 | $18.44 | $19.00 | $18.39 | $18.87 | $18.59 | 25,406 |
| 2021-11-17 | $18.42 | $18.64 | $18.25 | $18.43 | $18.15 | 14,508 |
| 2021-11-16 | $18.73 | $18.74 | $18.40 | $18.50 | $18.22 | 20,802 |
| 2021-11-15 | $18.63 | $18.75 | $18.42 | $18.75 | $18.47 | 12,475 |
| 2021-11-12 | $18.65 | $18.87 | $18.25 | $18.50 | $18.20 | 17,174 |
| 2021-11-11 | $19.06 | $19.06 | $18.40 | $18.53 | $18.23 | 16,956 |
| 2021-11-10 | $19.01 | $19.15 | $18.79 | $19.03 | $18.72 | 27,209 |
| 2021-11-09 | $18.93 | $19.05 | $18.78 | $18.93 | $18.62 | 109,869 |
| 2021-11-08 | $19.00 | $19.10 | $18.80 | $19.00 | $18.69 | 14,196 |
| 2021-11-05 | $19.00 | $19.15 | $18.77 | $19.00 | $18.69 | 51,215 |
| 2021-11-04 | $19.00 | $19.03 | $18.90 | $19.00 | $18.69 | 16,872 |
| 2021-11-03 | $18.88 | $19.15 | $18.64 | $18.98 | $18.67 | 14,769 |
| 2021-11-02 | $19.00 | $19.11 | $18.77 | $18.88 | $18.57 | 13,833 |
| 2021-11-01 | $18.96 | $19.20 | $18.82 | $19.00 | $18.69 | 21,197 |
| 2021-10-29 | $18.87 | $19.22 | $18.53 | $18.92 | $18.61 | 16,291 |
| 2021-10-28 | $18.66 | $18.99 | $18.51 | $18.90 | $18.59 | 9,505 |
| 2021-10-27 | $18.62 | $18.79 | $18.52 | $18.58 | $18.28 | 8,986 |
| 2021-10-26 | $19.00 | $19.09 | $18.59 | $18.59 | $18.29 | 17,692 |
| 2021-10-25 | $19.00 | $19.10 | $18.77 | $19.00 | $18.69 | 25,551 |
| 2021-10-22 | $19.00 | $19.16 | $18.75 | $19.02 | $18.71 | 11,089 |
| 2021-10-21 | $18.70 | $19.25 | $18.70 | $19.05 | $18.74 | 14,963 |
| 2021-10-20 | $18.54 | $18.85 | $18.50 | $18.76 | $18.45 | 15,999 |
| 2021-10-19 | $18.76 | $18.78 | $18.34 | $18.65 | $18.35 | 8,457 |
| 2021-10-18 | $17.57 | $18.74 | $17.55 | $18.69 | $18.39 | 37,800 |
| 2021-10-15 | $18.35 | $18.35 | $17.47 | $17.48 | $17.20 | 46,879 |
| 2021-10-14 | $18.79 | $19.03 | $17.95 | $18.11 | $17.82 | 31,180 |
| 2021-10-13 | $18.99 | $19.03 | $18.50 | $18.55 | $18.22 | 24,263 |
| 2021-10-12 | $18.64 | $18.79 | $18.42 | $18.79 | $18.46 | 18,882 |
| 2021-10-11 | $19.25 | $19.25 | $18.43 | $18.55 | $18.22 | 25,344 |
| 2021-10-08 | $19.91 | $19.91 | $19.15 | $19.32 | $18.98 | 19,736 |
| 2021-10-07 | $19.39 | $19.98 | $19.33 | $19.93 | $19.58 | 37,965 |
| 2021-10-06 | $18.92 | $19.38 | $18.91 | $19.17 | $18.83 | 22,860 |
| 2021-10-05 | $18.97 | $19.20 | $18.84 | $18.92 | $18.59 | 13,268 |
| 2021-10-04 | $19.27 | $19.60 | $18.86 | $18.92 | $18.59 | 33,792 |
| 2021-10-01 | $18.79 | $19.51 | $18.71 | $19.27 | $18.93 | 24,212 |
| 2021-09-30 | $18.81 | $18.90 | $18.68 | $18.72 | $18.39 | 13,905 |
| 2021-09-29 | $18.63 | $18.80 | $18.24 | $18.71 | $18.38 | 14,677 |
| 2021-09-28 | $18.85 | $18.95 | $18.48 | $18.62 | $18.29 | 22,289 |
| 2021-09-27 | $18.82 | $19.03 | $18.48 | $18.99 | $18.66 | 26,581 |
| 2021-09-24 | $18.21 | $19.38 | $18.21 | $18.85 | $18.52 | 42,114 |
| 2021-09-23 | $17.96 | $18.42 | $17.96 | $18.22 | $17.90 | 28,072 |
| 2021-09-22 | $18.22 | $18.24 | $17.78 | $17.96 | $17.64 | 21,442 |
| 2021-09-21 | $17.98 | $18.44 | $17.93 | $18.13 | $17.81 | 22,187 |
| 2021-09-20 | $18.60 | $18.70 | $17.89 | $17.97 | $17.65 | 39,456 |
| 2021-09-17 | $19.83 | $20.05 | $18.65 | $18.77 | $18.44 | 129,626 |
| 2021-09-16 | $19.68 | $19.83 | $19.41 | $19.78 | $19.43 | 15,992 |
| 2021-09-15 | $19.14 | $19.62 | $19.01 | $19.62 | $19.27 | 19,200 |
| 2021-09-14 | $19.43 | $19.80 | $19.02 | $19.21 | $18.85 | 38,170 |
| 2021-09-13 | $20.05 | $20.05 | $19.23 | $19.30 | $18.94 | 18,721 |
| 2021-09-10 | $20.06 | $20.08 | $19.85 | $19.90 | $19.53 | 13,203 |
| 2021-09-09 | $20.28 | $20.28 | $19.94 | $19.94 | $19.56 | 20,902 |
| 2021-09-08 | $20.08 | $20.27 | $19.85 | $20.21 | $19.83 | 29,561 |
| 2021-09-07 | $20.51 | $20.76 | $20.04 | $20.13 | $19.75 | 24,892 |
| 2021-09-03 | $20.47 | $20.47 | $20.20 | $20.44 | $20.06 | 19,991 |
| 2021-09-02 | $19.82 | $20.45 | $19.68 | $20.43 | $20.05 | 37,504 |
| 2021-09-01 | $20.11 | $20.11 | $19.50 | $19.93 | $19.56 | 27,255 |
| 2021-08-31 | $19.90 | $20.10 | $19.84 | $20.00 | $19.62 | 23,933 |
| 2021-08-30 | $20.00 | $20.07 | $19.71 | $19.85 | $19.48 | 25,246 |
| 2021-08-27 | $19.68 | $20.14 | $19.68 | $19.99 | $19.61 | 32,525 |
| 2021-08-26 | $20.00 | $20.00 | $19.37 | $19.54 | $19.17 | 24,553 |
| 2021-08-25 | $19.70 | $20.27 | $19.64 | $19.99 | $19.61 | 37,551 |
| 2021-08-24 | $20.07 | $20.10 | $19.70 | $19.78 | $19.41 | 25,229 |
| 2021-08-23 | $19.41 | $20.08 | $19.10 | $19.99 | $19.61 | 68,021 |
| 2021-08-20 | $19.23 | $19.57 | $18.98 | $19.27 | $18.91 | 33,056 |
| 2021-08-19 | $18.83 | $19.47 | $18.82 | $19.13 | $18.77 | 30,473 |
| 2021-08-18 | $19.09 | $19.23 | $18.59 | $18.93 | $18.57 | 29,757 |
| 2021-08-17 | $19.56 | $19.93 | $19.07 | $19.11 | $18.75 | 26,612 |
| 2021-08-16 | $20.92 | $21.25 | $19.42 | $19.42 | $19.05 | 55,023 |
| 2021-08-13 | $18.20 | $20.82 | $18.20 | $20.43 | $20.02 | 280,159 |
| 2021-08-12 | $17.79 | $18.20 | $17.71 | $18.20 | $17.84 | 15,937 |
| 2021-08-11 | $17.73 | $17.76 | $17.51 | $17.75 | $17.39 | 20,886 |
| 2021-08-10 | $17.75 | $17.92 | $17.44 | $17.63 | $17.28 | 60,844 |
| 2021-08-09 | $17.75 | $17.96 | $17.50 | $17.74 | $17.38 | 10,782 |
| 2021-08-06 | $17.99 | $17.99 | $17.67 | $17.75 | $17.39 | 15,112 |
| 2021-08-05 | $17.49 | $17.84 | $17.33 | $17.67 | $17.32 | 12,249 |
| 2021-08-04 | $17.57 | $17.65 | $17.25 | $17.53 | $17.18 | 15,759 |
| 2021-08-03 | $17.78 | $17.78 | $17.62 | $17.62 | $17.27 | 8,607 |
| 2021-08-02 | $17.69 | $17.80 | $17.62 | $17.75 | $17.39 | 7,184 |
| 2021-07-30 | $17.76 | $18.49 | $17.62 | $17.62 | $17.27 | 12,863 |
| 2021-07-29 | $17.80 | $17.89 | $17.35 | $17.75 | $17.39 | 16,498 |
| 2021-07-28 | $17.85 | $17.99 | $17.61 | $17.98 | $17.62 | 13,925 |
| 2021-07-27 | $17.93 | $18.17 | $17.59 | $17.84 | $17.48 | 15,008 |
| 2021-07-26 | $17.84 | $18.31 | $17.69 | $18.00 | $17.64 | 21,706 |
| 2021-07-23 | $17.89 | $18.18 | $17.56 | $17.81 | $17.45 | 29,790 |
| 2021-07-22 | $17.83 | $17.95 | $17.47 | $17.91 | $17.55 | 9,792 |
| 2021-07-21 | $17.80 | $17.97 | $17.62 | $17.91 | $17.55 | 48,941 |
| 2021-07-20 | $17.40 | $17.80 | $17.40 | $17.60 | $17.25 | 30,012 |
| 2021-07-19 | $16.80 | $17.39 | $16.80 | $17.30 | $16.95 | 16,272 |
| 2021-07-16 | $17.01 | $17.16 | $16.87 | $16.91 | $16.57 | 14,970 |
| 2021-07-15 | $17.00 | $17.10 | $16.78 | $16.91 | $16.57 | 16,859 |
| 2021-07-14 | $17.29 | $17.46 | $16.93 | $16.99 | $16.63 | 15,020 |
| 2021-07-13 | $17.41 | $17.50 | $17.27 | $17.28 | $16.91 | 17,051 |
| 2021-07-12 | $17.42 | $17.58 | $17.28 | $17.49 | $17.11 | 14,277 |
| 2021-07-09 | $17.38 | $17.45 | $17.25 | $17.42 | $17.05 | 9,246 |
| 2021-07-08 | $17.24 | $17.37 | $16.90 | $17.35 | $16.98 | 16,159 |
| 2021-07-07 | $17.32 | $17.45 | $17.14 | $17.35 | $16.98 | 12,911 |
| 2021-07-06 | $17.73 | $17.73 | $17.04 | $17.35 | $16.98 | 18,575 |
| 2021-07-02 | $17.50 | $17.71 | $17.36 | $17.62 | $17.24 | 13,603 |
| 2021-07-01 | $17.08 | $17.41 | $17.08 | $17.41 | $17.04 | 17,746 |
| 2021-06-30 | $17.01 | $17.18 | $16.82 | $17.08 | $16.71 | 25,243 |
| 2021-06-29 | $17.03 | $17.04 | $16.86 | $16.98 | $16.62 | 14,901 |
| 2021-06-28 | $16.73 | $17.18 | $16.65 | $17.10 | $16.73 | 70,713 |
| 2021-06-25 | $16.71 | $16.71 | $16.20 | $16.66 | $16.30 | 186,280 |
| 2021-06-24 | $16.55 | $16.69 | $16.40 | $16.61 | $16.25 | 22,779 |
| 2021-06-23 | $16.80 | $16.99 | $16.20 | $16.36 | $16.01 | 42,106 |
| 2021-06-22 | $16.95 | $17.09 | $16.31 | $16.75 | $16.39 | 51,934 |
| 2021-06-21 | $17.25 | $17.25 | $16.75 | $16.95 | $16.59 | 25,562 |
| 2021-06-18 | $16.81 | $17.33 | $16.72 | $17.02 | $16.65 | 59,698 |
| 2021-06-17 | $16.91 | $17.08 | $16.75 | $17.08 | $16.71 | 21,677 |
| 2021-06-16 | $17.37 | $17.37 | $16.81 | $16.81 | $16.45 | 34,755 |
| 2021-06-15 | $17.09 | $17.36 | $16.98 | $17.36 | $16.99 | 22,099 |
| 2021-06-14 | $16.88 | $17.11 | $16.73 | $17.09 | $16.70 | 13,889 |
| 2021-06-11 | $16.93 | $17.01 | $16.70 | $16.77 | $16.39 | 19,278 |
| 2021-06-10 | $17.15 | $17.15 | $16.75 | $16.87 | $16.49 | 13,356 |
| 2021-06-09 | $17.00 | $17.18 | $17.00 | $17.15 | $16.76 | 18,751 |
| 2021-06-08 | $17.64 | $17.64 | $16.79 | $16.96 | $16.57 | 26,548 |
| 2021-06-07 | $17.71 | $17.79 | $17.51 | $17.51 | $17.11 | 21,212 |
| 2021-06-04 | $17.28 | $17.83 | $17.28 | $17.60 | $17.20 | 21,996 |
| 2021-06-03 | $17.24 | $17.28 | $16.94 | $17.28 | $16.89 | 13,897 |
| 2021-06-02 | $17.15 | $17.26 | $16.92 | $17.24 | $16.85 | 10,107 |
| 2021-06-01 | $17.10 | $17.28 | $16.96 | $17.17 | $16.78 | 16,086 |
| 2021-05-28 | $17.00 | $17.19 | $16.84 | $17.08 | $16.69 | 19,001 |
| 2021-05-27 | $17.09 | $17.20 | $16.82 | $17.13 | $16.74 | 22,372 |
| 2021-05-26 | $16.66 | $16.99 | $16.60 | $16.89 | $16.50 | 15,069 |
| 2021-05-25 | $17.05 | $17.05 | $16.56 | $16.60 | $16.22 | 14,801 |
| 2021-05-24 | $17.32 | $17.32 | $17.00 | $17.06 | $16.67 | 15,381 |
| 2021-05-21 | $17.26 | $17.47 | $17.07 | $17.24 | $16.85 | 14,227 |
| 2021-05-20 | $16.41 | $17.14 | $16.40 | $17.10 | $16.71 | 20,651 |
| 2021-05-19 | $16.70 | $16.71 | $16.35 | $16.39 | $16.02 | 16,793 |
| 2021-05-18 | $16.64 | $16.90 | $16.64 | $16.81 | $16.43 | 8,730 |
| 2021-05-17 | $16.88 | $17.04 | $16.67 | $16.82 | $16.44 | 19,471 |
| 2021-05-14 | $16.75 | $17.21 | $16.75 | $17.02 | $16.63 | 114,875 |
| 2021-05-13 | $15.87 | $16.74 | $15.86 | $16.69 | $16.31 | 19,206 |
| 2021-05-12 | $16.43 | $16.55 | $15.81 | $15.81 | $15.43 | 22,565 |
| 2021-05-11 | $15.86 | $16.42 | $15.84 | $16.31 | $15.91 | 11,744 |
| 2021-05-10 | $16.68 | $16.96 | $15.97 | $15.99 | $15.60 | 35,677 |
| 2021-05-07 | $16.50 | $16.82 | $16.42 | $16.58 | $16.18 | 19,444 |
| 2021-05-06 | $16.50 | $16.69 | $16.46 | $16.50 | $16.10 | 16,735 |
| 2021-05-05 | $16.59 | $16.59 | $16.49 | $16.59 | $16.19 | 12,141 |
| 2021-05-04 | $17.07 | $17.07 | $16.33 | $16.43 | $16.03 | 29,216 |
| 2021-05-03 | $17.19 | $17.43 | $16.99 | $17.16 | $16.74 | 14,483 |
| 2021-04-30 | $16.76 | $17.14 | $16.76 | $17.05 | $16.64 | 25,693 |
| 2021-04-29 | $17.05 | $17.17 | $16.58 | $16.90 | $16.49 | 16,207 |
| 2021-04-28 | $17.31 | $17.31 | $16.79 | $16.89 | $16.48 | 14,313 |
| 2021-04-27 | $17.55 | $17.55 | $17.00 | $17.24 | $16.82 | 14,623 |
| 2021-04-26 | $17.50 | $17.76 | $17.34 | $17.46 | $17.04 | 19,716 |
| 2021-04-23 | $16.96 | $17.49 | $16.93 | $17.46 | $17.04 | 15,741 |
| 2021-04-22 | $16.61 | $17.28 | $16.61 | $16.96 | $16.55 | 21,812 |
| 2021-04-21 | $16.91 | $17.19 | $16.54 | $16.56 | $16.16 | 34,104 |
| 2021-04-20 | $17.18 | $17.38 | $17.13 | $17.13 | $16.71 | 17,633 |
| 2021-04-19 | $17.59 | $17.59 | $17.03 | $17.29 | $16.87 | 21,458 |
| 2021-04-16 | $18.00 | $18.00 | $17.40 | $17.63 | $17.20 | 19,382 |
| 2021-04-15 | $17.69 | $18.15 | $17.66 | $18.00 | $17.56 | 25,137 |
| 2021-04-14 | $17.27 | $17.59 | $17.21 | $17.54 | $17.09 | 17,750 |
| 2021-04-13 | $16.93 | $17.42 | $16.58 | $17.38 | $16.94 | 17,774 |
| 2021-04-12 | $17.01 | $17.20 | $16.80 | $17.02 | $16.59 | 12,184 |
| 2021-04-09 | $16.77 | $17.04 | $16.46 | $17.04 | $16.60 | 16,227 |
| 2021-04-08 | $16.63 | $16.85 | $16.37 | $16.77 | $16.34 | 14,413 |
| 2021-04-07 | $16.82 | $16.99 | $16.38 | $16.69 | $16.26 | 23,784 |
| 2021-04-06 | $16.93 | $17.22 | $16.74 | $16.78 | $16.35 | 18,379 |
| 2021-04-05 | $16.73 | $16.99 | $16.66 | $16.93 | $16.50 | 33,103 |
| 2021-04-01 | $16.31 | $16.59 | $16.31 | $16.52 | $16.10 | 17,683 |
| 2021-03-31 | $16.39 | $16.71 | $16.18 | $16.31 | $15.89 | 34,106 |
| 2021-03-30 | $16.28 | $16.36 | $16.15 | $16.15 | $15.74 | 21,061 |
| 2021-03-29 | $16.65 | $16.77 | $16.22 | $16.28 | $15.86 | 28,689 |
| 2021-03-26 | $16.90 | $17.00 | $16.59 | $16.65 | $16.22 | 20,765 |
| 2021-03-25 | $16.31 | $16.90 | $16.07 | $16.90 | $16.47 | 149,075 |
| 2021-03-24 | $16.93 | $17.16 | $16.30 | $16.40 | $15.98 | 40,787 |
| 2021-03-23 | $16.66 | $17.11 | $16.58 | $16.71 | $16.28 | 62,095 |
| 2021-03-22 | $17.32 | $17.32 | $16.50 | $16.58 | $16.16 | 61,121 |
| 2021-03-19 | $17.17 | $17.57 | $17.17 | $17.30 | $16.86 | 156,501 |
| 2021-03-18 | $17.25 | $17.57 | $17.14 | $17.23 | $16.79 | 61,332 |
| 2021-03-17 | $17.29 | $17.46 | $17.15 | $17.18 | $16.74 | 19,232 |
| 2021-03-16 | $17.69 | $17.77 | $17.23 | $17.37 | $16.93 | 11,024 |
| 2021-03-15 | $18.00 | $18.00 | $17.36 | $17.69 | $17.21 | 25,412 |
| 2021-03-12 | $17.72 | $18.02 | $17.72 | $17.99 | $17.51 | 16,770 |
| 2021-03-11 | $17.81 | $18.00 | $17.51 | $17.76 | $17.28 | 28,824 |
| 2021-03-10 | $18.09 | $18.09 | $17.53 | $17.57 | $17.10 | 22,856 |
| 2021-03-09 | $17.21 | $18.13 | $17.17 | $17.86 | $17.38 | 33,756 |
| 2021-03-08 | $16.94 | $17.39 | $16.70 | $17.06 | $16.60 | 20,179 |
| 2021-03-05 | $16.74 | $17.50 | $16.49 | $16.85 | $16.40 | 61,179 |
| 2021-03-04 | $17.82 | $18.07 | $16.09 | $16.44 | $16.00 | 56,079 |
| 2021-03-03 | $17.76 | $18.05 | $17.74 | $17.85 | $17.37 | 29,554 |
| 2021-03-02 | $17.99 | $18.00 | $17.70 | $17.75 | $17.27 | 19,718 |
| 2021-03-01 | $17.68 | $17.95 | $17.61 | $17.86 | $17.38 | 35,331 |
| 2021-02-26 | $17.00 | $17.75 | $17.00 | $17.33 | $16.86 | 35,310 |
| 2021-02-25 | $17.35 | $17.51 | $16.94 | $17.02 | $16.56 | 19,837 |
| 2021-02-24 | $17.10 | $17.43 | $16.75 | $17.17 | $16.71 | 33,844 |
| 2021-02-23 | $17.04 | $17.32 | $16.61 | $17.14 | $16.68 | 23,930 |
| 2021-02-22 | $17.07 | $17.15 | $16.87 | $17.06 | $16.60 | 23,196 |
| 2021-02-19 | $16.31 | $17.15 | $16.31 | $17.00 | $16.54 | 41,135 |
| 2021-02-18 | $16.58 | $16.96 | $16.25 | $16.27 | $15.83 | 19,541 |
| 2021-02-17 | $16.81 | $17.27 | $16.56 | $16.70 | $16.25 | 16,477 |
| 2021-02-16 | $17.32 | $17.46 | $16.62 | $16.92 | $16.46 | 25,785 |
| 2021-02-12 | $17.80 | $17.94 | $16.98 | $17.20 | $16.74 | 16,308 |
| 2021-02-11 | $17.93 | $18.01 | $17.55 | $17.80 | $17.32 | 32,794 |
| 2021-02-10 | $17.93 | $18.00 | $17.70 | $17.79 | $17.29 | 62,659 |
| 2021-02-09 | $17.64 | $17.80 | $17.45 | $17.74 | $17.24 | 45,126 |
| 2021-02-08 | $16.99 | $17.81 | $16.80 | $17.76 | $17.26 | 49,548 |
| 2021-02-05 | $16.66 | $16.98 | $16.61 | $16.81 | $16.34 | 18,906 |
| 2021-02-04 | $16.51 | $16.56 | $16.40 | $16.50 | $16.03 | 22,967 |
| 2021-02-03 | $16.57 | $16.75 | $16.30 | $16.43 | $15.97 | 21,691 |
| 2021-02-02 | $16.25 | $16.76 | $16.12 | $16.60 | $16.13 | 34,084 |
| 2021-02-01 | $16.15 | $16.22 | $15.97 | $16.16 | $15.70 | 28,927 |
| 2021-01-29 | $16.00 | $16.25 | $15.64 | $16.07 | $15.62 | 29,044 |
| 2021-01-28 | $16.00 | $16.08 | $15.29 | $15.78 | $15.33 | 36,321 |
| 2021-01-27 | $15.99 | $16.33 | $15.40 | $15.86 | $15.41 | 49,759 |
| 2021-01-26 | $16.58 | $16.76 | $16.14 | $16.25 | $15.79 | 30,907 |
| 2021-01-25 | $16.68 | $16.87 | $16.28 | $16.58 | $16.11 | 22,353 |
| 2021-01-22 | $16.29 | $16.82 | $16.22 | $16.63 | $16.16 | 28,969 |
| 2021-01-21 | $16.93 | $16.93 | $16.27 | $16.31 | $15.85 | 18,905 |
| 2021-01-20 | $16.94 | $16.98 | $16.68 | $16.88 | $16.40 | 205,187 |
| 2021-01-19 | $16.80 | $16.92 | $16.50 | $16.90 | $16.42 | 31,965 |
| 2021-01-15 | $16.53 | $16.81 | $16.47 | $16.51 | $16.04 | 18,519 |
| 2021-01-14 | $16.68 | $16.98 | $16.50 | $16.56 | $16.09 | 19,368 |
| 2021-01-13 | $16.29 | $16.69 | $16.29 | $16.56 | $16.07 | 19,967 |
| 2021-01-12 | $16.20 | $16.43 | $16.03 | $16.43 | $15.94 | 19,814 |
| 2021-01-11 | $16.89 | $16.99 | $16.08 | $16.10 | $15.62 | 26,436 |
| 2021-01-08 | $17.18 | $17.28 | $16.60 | $16.88 | $16.38 | 41,772 |
| 2021-01-07 | $15.50 | $17.01 | $15.50 | $16.85 | $16.35 | 54,410 |
| 2021-01-06 | $14.78 | $15.63 | $14.77 | $15.21 | $14.76 | 36,899 |
| 2021-01-05 | $14.72 | $14.99 | $14.41 | $14.58 | $14.15 | 38,790 |
| 2021-01-04 | $14.67 | $14.81 | $14.50 | $14.67 | $14.23 | 29,000 |
| 2020-12-31 | $15.23 | $15.24 | $14.38 | $14.41 | $13.98 | 27,295 |
| 2020-12-30 | $14.97 | $15.48 | $14.97 | $15.20 | $14.75 | 11,545 |
| 2020-12-29 | $15.56 | $15.80 | $14.50 | $14.85 | $14.41 | 48,890 |
| 2020-12-28 | $14.75 | $16.20 | $14.62 | $15.56 | $15.10 | 51,705 |
| 2020-12-24 | $14.75 | $15.09 | $14.52 | $14.56 | $14.13 | 9,044 |
| 2020-12-23 | $14.55 | $14.97 | $14.37 | $14.78 | $14.34 | 16,187 |
| 2020-12-22 | $14.85 | $14.85 | $14.31 | $14.47 | $14.04 | 26,721 |
| 2020-12-21 | $14.68 | $14.93 | $14.46 | $14.93 | $14.49 | 19,672 |
| 2020-12-18 | $14.99 | $15.15 | $14.67 | $14.97 | $14.53 | 95,436 |
| 2020-12-17 | $14.78 | $15.00 | $14.59 | $15.00 | $14.55 | 12,261 |
| 2020-12-16 | $15.19 | $15.20 | $14.50 | $14.50 | $14.07 | 19,172 |
| 2020-12-15 | $14.52 | $15.34 | $14.47 | $15.06 | $14.61 | 42,153 |
| 2020-12-14 | $14.54 | $14.95 | $14.36 | $14.42 | $13.97 | 36,415 |
| 2020-12-11 | $14.50 | $14.66 | $14.30 | $14.52 | $14.07 | 30,717 |
| 2020-12-10 | $14.89 | $14.99 | $14.42 | $14.68 | $14.22 | 24,195 |
| 2020-12-09 | $14.79 | $15.34 | $14.60 | $14.60 | $14.14 | 33,769 |
| 2020-12-08 | $14.57 | $15.15 | $14.37 | $14.75 | $14.29 | 27,784 |
| 2020-12-07 | $14.52 | $14.59 | $13.97 | $14.57 | $14.11 | 28,424 |
| 2020-12-04 | $14.12 | $14.66 | $14.03 | $14.59 | $14.13 | 17,250 |
| 2020-12-03 | $13.94 | $14.14 | $13.75 | $14.03 | $13.59 | 23,792 |
| 2020-12-02 | $13.19 | $14.00 | $13.19 | $13.84 | $13.41 | 29,730 |
| 2020-12-01 | $13.12 | $13.35 | $12.99 | $13.14 | $12.73 | 36,241 |
| 2020-11-30 | $13.13 | $13.20 | $12.88 | $12.88 | $12.48 | 25,006 |
| 2020-11-27 | $13.28 | $13.30 | $12.91 | $13.09 | $12.68 | 7,824 |
| 2020-11-25 | $13.35 | $13.41 | $12.89 | $13.30 | $12.88 | 23,815 |
| 2020-11-24 | $12.80 | $13.43 | $12.77 | $13.35 | $12.93 | 28,691 |
| 2020-11-23 | $12.63 | $12.90 | $12.56 | $12.77 | $12.37 | 15,238 |
| 2020-11-20 | $12.51 | $12.70 | $12.47 | $12.53 | $12.14 | 17,676 |
| 2020-11-19 | $12.43 | $12.55 | $12.30 | $12.51 | $12.12 | 21,113 |
| 2020-11-18 | $12.50 | $12.54 | $12.43 | $12.43 | $12.04 | 24,588 |
| 2020-11-17 | $12.48 | $12.56 | $12.37 | $12.40 | $12.01 | 12,443 |
| 2020-11-16 | $12.30 | $12.55 | $12.14 | $12.55 | $12.16 | 21,682 |
| 2020-11-13 | $12.14 | $12.30 | $11.97 | $12.20 | $11.82 | 22,909 |
| 2020-11-12 | $12.40 | $12.40 | $11.77 | $12.05 | $11.65 | 34,319 |
| 2020-11-11 | $12.70 | $12.70 | $12.25 | $12.58 | $12.16 | 22,097 |
| 2020-11-10 | $12.13 | $12.76 | $12.07 | $12.73 | $12.31 | 40,767 |
| 2020-11-09 | $11.45 | $12.46 | $11.45 | $11.98 | $11.58 | 47,475 |
| 2020-11-06 | $11.40 | $11.45 | $11.26 | $11.28 | $10.91 | 168,637 |
| 2020-11-05 | $10.74 | $11.13 | $10.60 | $11.00 | $10.64 | 17,053 |
| 2020-11-04 | $10.83 | $10.93 | $10.65 | $10.72 | $10.36 | 5,894 |
| 2020-11-03 | $10.73 | $10.98 | $10.66 | $10.98 | $10.62 | 17,846 |
| 2020-11-02 | $10.69 | $10.78 | $10.59 | $10.67 | $10.32 | 14,567 |
| 2020-10-30 | $10.71 | $10.71 | $10.50 | $10.60 | $10.25 | 21,449 |
| 2020-10-29 | $10.70 | $10.76 | $10.50 | $10.65 | $10.30 | 13,201 |
| 2020-10-28 | $10.77 | $10.84 | $10.68 | $10.79 | $10.43 | 21,016 |
| 2020-10-27 | $10.93 | $11.00 | $10.81 | $10.87 | $10.51 | 15,679 |
| 2020-10-26 | $11.30 | $11.32 | $10.76 | $10.86 | $10.50 | 24,430 |
| 2020-10-23 | $11.38 | $11.57 | $11.30 | $11.30 | $10.93 | 20,174 |
| 2020-10-22 | $11.33 | $11.54 | $11.25 | $11.49 | $11.11 | 19,913 |
| 2020-10-21 | $11.27 | $11.32 | $11.08 | $11.30 | $10.93 | 10,883 |
| 2020-10-20 | $11.41 | $11.41 | $11.05 | $11.20 | $10.83 | 11,264 |
| 2020-10-19 | $11.45 | $11.58 | $11.27 | $11.27 | $10.90 | 11,602 |
| 2020-10-16 | $11.15 | $11.50 | $10.99 | $11.48 | $11.10 | 400,598 |
| 2020-10-15 | $11.20 | $11.30 | $10.99 | $11.23 | $10.86 | 9,896 |
| 2020-10-14 | $11.12 | $11.37 | $11.02 | $11.29 | $10.89 | 120,826 |
| 2020-10-13 | $10.97 | $11.21 | $10.65 | $11.15 | $10.76 | 139,470 |
| 2020-10-12 | $11.22 | $11.25 | $10.81 | $11.10 | $10.71 | 19,889 |
| 2020-10-09 | $11.22 | $11.24 | $11.06 | $11.19 | $10.80 | 8,418 |
| 2020-10-08 | $11.21 | $11.23 | $10.82 | $11.02 | $10.63 | 10,702 |
| 2020-10-07 | $11.02 | $11.23 | $10.82 | $11.09 | $10.70 | 12,871 |
| 2020-10-06 | $10.97 | $10.98 | $10.75 | $10.85 | $10.47 | 11,418 |
| 2020-10-05 | $10.76 | $11.02 | $10.73 | $10.93 | $10.55 | 12,307 |
| 2020-10-02 | $10.68 | $10.92 | $10.63 | $10.63 | $10.26 | 9,579 |
| 2020-10-01 | $10.75 | $11.00 | $10.69 | $10.86 | $10.48 | 15,075 |
| 2020-09-30 | $11.08 | $11.08 | $10.73 | $10.78 | $10.40 | 9,286 |
| 2020-09-29 | $10.95 | $11.15 | $10.75 | $11.00 | $10.61 | 6,106 |
| 2020-09-28 | $11.00 | $11.02 | $10.67 | $10.94 | $10.55 | 12,444 |
| 2020-09-25 | $10.31 | $11.03 | $10.31 | $10.83 | $10.45 | 22,238 |
| 2020-09-24 | $10.75 | $10.75 | $10.43 | $10.45 | $10.08 | 10,041 |
| 2020-09-23 | $10.85 | $10.86 | $10.42 | $10.56 | $10.19 | 26,037 |
| 2020-09-22 | $10.79 | $10.98 | $10.66 | $10.95 | $10.56 | 12,649 |
| 2020-09-21 | $11.01 | $11.19 | $10.70 | $10.76 | $10.38 | 76,976 |
| 2020-09-18 | $11.31 | $11.31 | $11.00 | $11.19 | $10.80 | 55,151 |
| 2020-09-17 | $11.22 | $11.40 | $10.99 | $11.22 | $10.82 | 8,856 |
| 2020-09-16 | $11.37 | $11.44 | $11.25 | $11.26 | $10.86 | 16,931 |
| 2020-09-15 | $11.39 | $11.46 | $11.32 | $11.33 | $10.93 | 6,325 |
| 2020-09-14 | $11.25 | $11.36 | $11.15 | $11.31 | $10.89 | 15,916 |
| 2020-09-11 | $11.17 | $11.20 | $11.09 | $11.11 | $10.70 | 12,912 |
| 2020-09-10 | $11.30 | $11.30 | $11.03 | $11.08 | $10.67 | 12,906 |
| 2020-09-09 | $11.17 | $11.37 | $11.15 | $11.30 | $10.88 | 16,042 |
| 2020-09-08 | $11.10 | $11.27 | $11.00 | $11.21 | $10.79 | 29,576 |
| 2020-09-04 | $11.25 | $11.35 | $11.00 | $11.27 | $10.85 | 19,707 |
| 2020-09-03 | $11.30 | $11.30 | $10.99 | $11.10 | $10.69 | 20,357 |
| 2020-09-02 | $11.18 | $11.38 | $11.00 | $11.38 | $10.96 | 39,519 |
| 2020-09-01 | $10.99 | $11.00 | $10.85 | $11.00 | $10.59 | 39,453 |
| 2020-08-31 | $11.05 | $11.31 | $10.91 | $11.05 | $10.64 | 27,388 |
| 2020-08-28 | $11.14 | $11.22 | $11.00 | $11.10 | $10.69 | 17,415 |
| 2020-08-27 | $11.17 | $11.33 | $11.00 | $11.05 | $10.64 | 10,691 |
| 2020-08-26 | $11.16 | $11.33 | $11.04 | $11.10 | $10.69 | 11,908 |
| 2020-08-25 | $11.15 | $11.47 | $11.10 | $11.10 | $10.69 | 11,524 |
| 2020-08-24 | $11.30 | $11.35 | $11.09 | $11.10 | $10.69 | 16,838 |
| 2020-08-21 | $11.47 | $11.53 | $11.05 | $11.24 | $10.82 | 52,068 |
| 2020-08-20 | $11.64 | $11.74 | $11.47 | $11.54 | $11.11 | 8,530 |
| 2020-08-19 | $11.94 | $12.00 | $11.75 | $11.75 | $11.31 | 18,202 |
| 2020-08-18 | $12.04 | $12.04 | $11.75 | $12.00 | $11.55 | 10,259 |
| 2020-08-17 | $12.00 | $12.17 | $11.84 | $12.00 | $11.55 | 17,594 |
| 2020-08-14 | $11.88 | $11.99 | $11.65 | $11.99 | $11.54 | 14,565 |
| 2020-08-13 | $11.66 | $12.00 | $11.60 | $12.00 | $11.53 | 14,590 |
| 2020-08-12 | $11.50 | $11.80 | $11.48 | $11.60 | $11.15 | 72,170 |
| 2020-08-11 | $11.77 | $11.77 | $11.37 | $11.48 | $11.03 | 17,152 |
| 2020-08-10 | $11.32 | $11.68 | $10.50 | $11.57 | $11.12 | 23,782 |
| 2020-08-07 | $10.75 | $11.32 | $10.75 | $11.32 | $10.88 | 26,479 |
| 2020-08-06 | $10.88 | $10.88 | $10.26 | $10.78 | $10.36 | 16,307 |
| 2020-08-05 | $10.69 | $10.78 | $10.50 | $10.78 | $10.36 | 22,903 |
| 2020-08-04 | $10.49 | $10.70 | $10.36 | $10.70 | $10.28 | 21,227 |
| 2020-08-03 | $10.53 | $10.58 | $10.25 | $10.58 | $10.17 | 23,172 |
| 2020-07-31 | $10.47 | $10.56 | $10.32 | $10.39 | $9.98 | 23,418 |
| 2020-07-30 | $10.50 | $10.68 | $10.46 | $10.57 | $10.16 | 9,371 |
| 2020-07-29 | $10.52 | $10.77 | $10.48 | $10.65 | $10.23 | 17,471 |
| 2020-07-28 | $10.50 | $10.67 | $10.45 | $10.45 | $10.04 | 10,027 |
| 2020-07-27 | $10.82 | $11.22 | $10.49 | $10.51 | $10.10 | 35,534 |
| 2020-07-24 | $10.91 | $10.96 | $10.61 | $10.88 | $10.45 | 16,653 |
| 2020-07-23 | $10.66 | $10.97 | $10.50 | $10.79 | $10.37 | 25,567 |
| 2020-07-22 | $10.76 | $11.14 | $10.66 | $10.75 | $10.33 | 13,827 |
| 2020-07-21 | $10.81 | $11.01 | $10.71 | $10.82 | $10.40 | 11,038 |
| 2020-07-20 | $10.82 | $10.86 | $10.62 | $10.67 | $10.25 | 6,150 |
| 2020-07-17 | $10.86 | $11.25 | $10.84 | $10.85 | $10.42 | 21,495 |
| 2020-07-16 | $10.97 | $10.97 | $10.78 | $10.93 | $10.50 | 8,959 |
| 2020-07-15 | $10.89 | $11.17 | $10.67 | $10.96 | $10.51 | 51,744 |
| 2020-07-14 | $10.83 | $10.91 | $10.56 | $10.75 | $10.31 | 24,050 |
| 2020-07-13 | $10.53 | $10.90 | $10.35 | $10.73 | $10.29 | 59,179 |
| 2020-07-10 | $10.16 | $10.45 | $9.93 | $10.38 | $9.95 | 39,433 |
| 2020-07-09 | $10.21 | $10.25 | $9.95 | $10.22 | $9.80 | 42,049 |
| 2020-07-08 | $10.23 | $10.41 | $10.16 | $10.26 | $9.84 | 22,991 |
| 2020-07-07 | $10.43 | $10.67 | $10.20 | $10.23 | $9.81 | 32,528 |
| 2020-07-06 | $10.87 | $10.99 | $10.44 | $10.56 | $10.12 | 18,806 |
| 2020-07-02 | $10.96 | $11.10 | $10.86 | $10.93 | $10.48 | 28,960 |
| 2020-07-01 | $10.57 | $10.90 | $10.43 | $10.85 | $10.40 | 30,844 |
| 2020-06-30 | $10.50 | $10.61 | $10.12 | $10.54 | $10.10 | 21,718 |
| 2020-06-29 | $10.07 | $10.42 | $10.03 | $10.13 | $9.71 | 34,826 |
| 2020-06-26 | $10.49 | $10.62 | $9.75 | $9.82 | $9.41 | 123,670 |
| 2020-06-25 | $10.29 | $10.57 | $10.29 | $10.56 | $10.12 | 38,901 |
| 2020-06-24 | $10.38 | $10.60 | $10.21 | $10.34 | $9.91 | 26,135 |
| 2020-06-23 | $10.43 | $10.75 | $10.21 | $10.46 | $10.03 | 54,280 |
| 2020-06-22 | $10.21 | $10.57 | $10.12 | $10.24 | $9.82 | 44,777 |
| 2020-06-19 | $10.51 | $10.65 | $10.11 | $10.21 | $9.79 | 154,907 |
| 2020-06-18 | $10.63 | $10.70 | $10.41 | $10.45 | $10.02 | 57,830 |
| 2020-06-17 | $10.74 | $10.92 | $10.51 | $10.53 | $10.09 | 22,206 |
| 2020-06-16 | $11.39 | $11.39 | $10.56 | $10.74 | $10.30 | 41,285 |
| 2020-06-15 | $10.32 | $11.34 | $10.19 | $11.09 | $10.63 | 37,055 |
| 2020-06-12 | $10.88 | $10.98 | $10.33 | $10.59 | $10.13 | 22,060 |
| 2020-06-11 | $10.93 | $10.93 | $10.50 | $10.50 | $10.04 | 42,295 |
| 2020-06-10 | $10.70 | $11.29 | $10.70 | $11.08 | $10.60 | 30,125 |
| 2020-06-09 | $11.20 | $11.50 | $10.55 | $10.68 | $10.22 | 64,320 |
| 2020-06-08 | $11.23 | $11.54 | $11.15 | $11.42 | $10.92 | 24,765 |
| 2020-06-05 | $11.19 | $11.30 | $10.91 | $11.06 | $10.58 | 47,623 |
| 2020-06-04 | $10.94 | $11.10 | $10.66 | $10.91 | $10.44 | 39,713 |
| 2020-06-03 | $10.66 | $11.18 | $10.66 | $10.87 | $10.40 | 18,363 |
| 2020-06-02 | $10.91 | $11.00 | $10.62 | $10.66 | $10.20 | 22,641 |
| 2020-06-01 | $10.75 | $10.99 | $10.72 | $10.79 | $10.32 | 34,662 |
| 2020-05-29 | $10.80 | $10.96 | $10.63 | $10.75 | $10.28 | 13,798 |
| 2020-05-28 | $11.10 | $11.24 | $10.77 | $10.84 | $10.37 | 25,298 |
| 2020-05-27 | $10.38 | $11.00 | $10.36 | $10.96 | $10.48 | 28,548 |
| 2020-05-26 | $10.24 | $10.63 | $10.12 | $10.45 | $10.00 | 29,799 |
| 2020-05-22 | $10.21 | $10.21 | $9.80 | $9.93 | $9.50 | 42,690 |
| 2020-05-21 | $10.48 | $10.55 | $10.21 | $10.21 | $9.77 | 15,842 |
| 2020-05-20 | $10.52 | $10.63 | $10.41 | $10.54 | $10.08 | 23,145 |
| 2020-05-19 | $11.05 | $11.05 | $10.28 | $10.33 | $9.88 | 19,343 |
| 2020-05-18 | $10.75 | $11.45 | $10.75 | $11.20 | $10.71 | 58,408 |
| 2020-05-15 | $10.21 | $10.54 | $10.01 | $10.54 | $10.08 | 39,190 |
| 2020-05-14 | $9.93 | $10.20 | $9.77 | $10.15 | $9.71 | 62,684 |
| 2020-05-13 | $10.21 | $10.25 | $9.80 | $10.03 | $9.57 | 50,513 |
| 2020-05-12 | $10.95 | $10.95 | $10.19 | $10.29 | $9.82 | 27,590 |
| 2020-05-11 | $11.14 | $11.28 | $10.78 | $10.78 | $10.29 | 24,770 |
| 2020-05-08 | $11.04 | $11.49 | $11.04 | $11.32 | $10.80 | 19,136 |
| 2020-05-07 | $10.90 | $11.11 | $10.75 | $10.85 | $10.35 | 17,760 |
| 2020-05-06 | $10.99 | $10.99 | $10.69 | $10.72 | $10.23 | 19,528 |
| 2020-05-05 | $10.75 | $11.01 | $10.72 | $10.79 | $10.30 | 16,467 |
| 2020-05-04 | $10.59 | $10.68 | $10.45 | $10.61 | $10.13 | 17,875 |
| 2020-05-01 | $10.61 | $10.77 | $10.50 | $10.66 | $10.17 | 27,505 |
| 2020-04-30 | $10.82 | $11.07 | $10.50 | $10.75 | $10.26 | 28,684 |
| 2020-04-29 | $10.48 | $11.18 | $10.26 | $10.96 | $10.46 | 35,012 |
| 2020-04-28 | $10.66 | $10.66 | $10.15 | $10.23 | $9.76 | 226,794 |
| 2020-04-27 | $10.34 | $10.48 | $10.29 | $10.35 | $9.88 | 22,674 |
| 2020-04-24 | $10.15 | $10.49 | $10.14 | $10.22 | $9.75 | 19,959 |
| 2020-04-23 | $10.06 | $10.44 | $10.04 | $10.20 | $9.73 | 34,348 |
| 2020-04-22 | $10.29 | $10.35 | $10.05 | $10.12 | $9.66 | 19,375 |
| 2020-04-21 | $10.03 | $10.35 | $9.94 | $10.18 | $9.72 | 19,965 |
| 2020-04-20 | $10.26 | $10.43 | $9.91 | $10.25 | $9.78 | 58,864 |
| 2020-04-17 | $10.42 | $10.42 | $10.12 | $10.38 | $9.91 | 25,726 |
| 2020-04-16 | $10.49 | $10.64 | $10.03 | $10.19 | $9.72 | 42,945 |
| 2020-04-15 | $10.74 | $10.74 | $10.16 | $10.50 | $10.02 | 38,643 |
| 2020-04-14 | $10.47 | $11.30 | $10.47 | $11.03 | $10.50 | 28,147 |
| 2020-04-13 | $11.71 | $11.71 | $10.00 | $10.18 | $9.69 | 67,177 |
| 2020-04-09 | $10.46 | $12.35 | $10.33 | $11.72 | $11.16 | 86,556 |
| 2020-04-08 | $10.16 | $10.44 | $9.91 | $10.22 | $9.73 | 29,477 |
| 2020-04-07 | $10.30 | $10.30 | $9.90 | $10.05 | $9.57 | 52,558 |
| 2020-04-06 | $9.95 | $10.62 | $9.95 | $10.32 | $9.83 | 64,481 |
| 2020-04-03 | $9.97 | $10.24 | $9.50 | $9.74 | $9.27 | 26,011 |
| 2020-04-02 | $9.59 | $10.22 | $9.59 | $10.11 | $9.63 | 23,380 |
| 2020-04-01 | $9.82 | $10.12 | $9.09 | $9.68 | $9.22 | 62,985 |
| 2020-03-31 | $10.07 | $10.25 | $9.65 | $10.19 | $9.70 | 45,817 |
| 2020-03-30 | $9.89 | $10.53 | $9.78 | $10.13 | $9.65 | 20,174 |
| 2020-03-27 | $9.99 | $10.28 | $9.77 | $9.77 | $9.30 | 33,038 |
| 2020-03-26 | $9.99 | $10.38 | $9.98 | $10.09 | $9.61 | 42,903 |
| 2020-03-25 | $10.30 | $10.38 | $9.54 | $10.05 | $9.57 | 29,059 |
| 2020-03-24 | $9.81 | $10.37 | $9.50 | $10.37 | $9.87 | 51,449 |
| 2020-03-23 | $10.08 | $10.08 | $8.72 | $9.47 | $9.02 | 53,217 |
| 2020-03-20 | $10.13 | $10.23 | $9.46 | $10.14 | $9.65 | 73,245 |
| 2020-03-19 | $9.46 | $10.36 | $9.45 | $10.14 | $9.65 | 39,194 |
| 2020-03-18 | $10.15 | $10.25 | $8.51 | $9.37 | $8.92 | 58,993 |
| 2020-03-17 | $9.78 | $11.06 | $9.58 | $10.55 | $10.05 | 59,391 |
| 2020-03-16 | $10.03 | $10.48 | $9.88 | $10.01 | $9.53 | 42,039 |
| 2020-03-13 | $10.50 | $11.17 | $9.89 | $11.17 | $10.61 | 52,790 |
| 2020-03-12 | $10.38 | $10.84 | $9.90 | $10.01 | $9.51 | 109,816 |
| 2020-03-11 | $11.94 | $11.98 | $10.84 | $11.10 | $10.54 | 38,860 |
| 2020-03-10 | $11.77 | $12.28 | $11.25 | $12.20 | $11.59 | 61,660 |
| 2020-03-09 | $11.49 | $11.88 | $11.40 | $11.47 | $10.89 | 62,103 |
| 2020-03-06 | $12.50 | $12.60 | $11.94 | $12.13 | $11.52 | 25,442 |
| 2020-03-05 | $12.58 | $13.00 | $12.35 | $12.63 | $12.00 | 50,364 |
| 2020-03-04 | $11.93 | $12.94 | $11.93 | $12.94 | $12.29 | 42,107 |
| 2020-03-03 | $12.50 | $12.77 | $11.79 | $11.93 | $11.33 | 36,963 |
| 2020-03-02 | $12.34 | $12.42 | $12.00 | $12.42 | $11.80 | 29,363 |
| 2020-02-28 | $12.47 | $12.74 | $11.81 | $11.95 | $11.35 | 39,945 |
| 2020-02-27 | $12.79 | $12.92 | $12.47 | $12.48 | $11.85 | 45,215 |
| 2020-02-26 | $12.77 | $13.12 | $12.60 | $12.90 | $12.25 | 22,974 |
| 2020-02-25 | $13.76 | $13.85 | $12.50 | $12.81 | $12.17 | 73,923 |
| 2020-02-24 | $13.91 | $13.94 | $13.52 | $13.74 | $13.05 | 41,173 |
| 2020-02-21 | $14.00 | $14.13 | $13.76 | $13.97 | $13.27 | 47,170 |
| 2020-02-20 | $13.72 | $14.00 | $13.72 | $13.86 | $13.17 | 36,705 |
| 2020-02-19 | $13.75 | $13.98 | $13.56 | $13.78 | $13.09 | 19,481 |
| 2020-02-18 | $14.07 | $14.17 | $13.51 | $13.79 | $13.10 | 29,931 |
| 2020-02-14 | $14.03 | $14.15 | $13.99 | $13.99 | $13.29 | 14,604 |
| 2020-02-13 | $13.44 | $13.91 | $13.44 | $13.91 | $13.21 | 19,600 |
| 2020-02-12 | $13.83 | $13.90 | $13.07 | $13.41 | $12.72 | 63,981 |
| 2020-02-11 | $13.53 | $13.86 | $13.45 | $13.72 | $13.01 | 32,757 |
| 2020-02-10 | $13.30 | $13.46 | $13.30 | $13.43 | $12.73 | 16,989 |
| 2020-02-07 | $13.49 | $13.49 | $13.20 | $13.30 | $12.61 | 13,894 |
| 2020-02-06 | $13.37 | $13.67 | $13.37 | $13.43 | $12.73 | 22,086 |
| 2020-02-05 | $12.80 | $13.90 | $12.74 | $13.37 | $12.68 | 85,715 |
| 2020-02-04 | $12.80 | $12.95 | $12.79 | $12.80 | $12.14 | 62,717 |
| 2020-02-03 | $12.65 | $12.90 | $12.65 | $12.80 | $12.14 | 18,221 |
| 2020-01-31 | $12.88 | $12.88 | $12.53 | $12.63 | $11.98 | 18,539 |
| 2020-01-30 | $12.98 | $13.01 | $12.70 | $12.84 | $12.18 | 13,780 |
| 2020-01-29 | $12.93 | $13.04 | $12.83 | $12.98 | $12.31 | 44,892 |
| 2020-01-28 | $12.83 | $12.85 | $12.72 | $12.85 | $12.18 | 24,410 |
| 2020-01-27 | $12.66 | $12.80 | $12.56 | $12.72 | $12.06 | 37,888 |
| 2020-01-24 | $12.68 | $12.74 | $12.60 | $12.66 | $12.00 | 26,023 |
| 2020-01-23 | $12.75 | $12.99 | $12.60 | $12.60 | $11.95 | 46,855 |
| 2020-01-22 | $12.61 | $12.75 | $12.59 | $12.75 | $12.09 | 48,131 |
| 2020-01-21 | $12.66 | $12.69 | $12.59 | $12.60 | $11.95 | 20,715 |
| 2020-01-17 | $12.70 | $12.72 | $12.55 | $12.60 | $11.95 | 79,050 |
| 2020-01-16 | $12.75 | $12.82 | $12.58 | $12.66 | $12.00 | 213,056 |
| 2020-01-15 | $12.91 | $13.00 | $12.69 | $12.84 | $12.15 | 32,051 |
| 2020-01-14 | $13.07 | $13.11 | $12.67 | $12.84 | $12.15 | 24,891 |
| 2020-01-13 | $13.05 | $13.10 | $12.95 | $13.07 | $12.37 | 10,935 |
| 2020-01-10 | $13.28 | $13.31 | $12.80 | $12.86 | $12.17 | 19,232 |
| 2020-01-09 | $12.95 | $13.30 | $12.85 | $13.30 | $12.59 | 35,273 |
| 2020-01-08 | $12.87 | $12.97 | $12.75 | $12.81 | $12.12 | 16,025 |
| 2020-01-07 | $13.23 | $13.23 | $12.84 | $12.92 | $12.23 | 13,932 |
| 2020-01-06 | $13.00 | $13.32 | $13.00 | $13.17 | $12.46 | 10,580 |
| 2020-01-03 | $13.08 | $13.23 | $12.92 | $13.00 | $12.30 | 9,185 |
| 2020-01-02 | $13.28 | $13.28 | $13.03 | $13.06 | $12.36 | 8,806 |
| 2019-12-31 | $13.31 | $13.31 | $13.15 | $13.15 | $12.45 | 13,711 |
| 2019-12-30 | $13.50 | $13.50 | $13.16 | $13.24 | $12.53 | 15,202 |
| 2019-12-27 | $13.36 | $13.55 | $13.19 | $13.50 | $12.78 | 13,122 |
| 2019-12-26 | $13.16 | $13.36 | $13.08 | $13.36 | $12.64 | 16,587 |
| 2019-12-24 | $12.92 | $13.00 | $12.85 | $12.99 | $12.29 | 5,316 |
| 2019-12-23 | $12.68 | $12.94 | $12.64 | $12.93 | $12.24 | 15,567 |
| 2019-12-20 | $12.27 | $12.65 | $12.26 | $12.65 | $11.97 | 56,592 |
| 2019-12-19 | $12.56 | $12.75 | $12.12 | $12.31 | $11.65 | 23,486 |
| 2019-12-18 | $12.55 | $12.80 | $12.45 | $12.64 | $11.96 | 23,387 |
| 2019-12-17 | $13.05 | $13.05 | $12.53 | $12.64 | $11.96 | 32,564 |
| 2019-12-16 | $13.17 | $13.17 | $12.82 | $12.95 | $12.26 | 22,145 |
| 2019-12-13 | $12.91 | $13.36 | $12.77 | $13.20 | $12.49 | 17,216 |
| 2019-12-12 | $13.15 | $13.15 | $12.77 | $12.90 | $12.19 | 15,946 |
| 2019-12-11 | $13.16 | $13.16 | $13.03 | $13.13 | $12.40 | 18,026 |
| 2019-12-10 | $13.05 | $13.19 | $13.01 | $13.10 | $12.38 | 16,659 |
| 2019-12-09 | $13.20 | $13.37 | $13.00 | $13.00 | $12.28 | 18,495 |
| 2019-12-06 | $13.40 | $13.41 | $13.12 | $13.14 | $12.41 | 28,946 |
| 2019-12-05 | $13.40 | $13.40 | $13.19 | $13.20 | $12.47 | 10,101 |
| 2019-12-04 | $13.38 | $13.94 | $13.28 | $13.35 | $12.61 | 15,631 |
| 2019-12-03 | $13.44 | $13.44 | $13.28 | $13.28 | $12.55 | 15,702 |
| 2019-12-02 | $13.46 | $13.66 | $13.30 | $13.35 | $12.61 | 13,001 |
| 2019-11-29 | $13.20 | $13.47 | $13.20 | $13.47 | $12.73 | 4,231 |
| 2019-11-27 | $13.26 | $13.54 | $13.00 | $13.10 | $12.38 | 7,785 |
| 2019-11-26 | $14.99 | $14.99 | $13.25 | $13.25 | $12.52 | 33,386 |
| 2019-11-25 | $12.78 | $13.78 | $12.70 | $13.69 | $12.93 | 36,752 |
| 2019-11-22 | $12.60 | $12.75 | $12.60 | $12.66 | $11.96 | 3,512 |
| 2019-11-21 | $12.70 | $12.73 | $12.53 | $12.53 | $11.84 | 7,262 |
| 2019-11-20 | $12.69 | $12.90 | $12.61 | $12.62 | $11.92 | 18,116 |
| 2019-11-19 | $12.36 | $12.74 | $12.36 | $12.74 | $12.04 | 24,872 |
| 2019-11-18 | $12.36 | $12.60 | $12.36 | $12.49 | $11.80 | 6,205 |
| 2019-11-15 | $12.69 | $12.75 | $12.40 | $12.40 | $11.71 | 9,628 |
| 2019-11-14 | $12.53 | $12.80 | $12.53 | $12.63 | $11.93 | 13,253 |
| 2019-11-13 | $12.49 | $12.69 | $12.48 | $12.59 | $11.89 | 6,317 |
| 2019-11-12 | $12.40 | $12.79 | $12.28 | $12.54 | $11.85 | 14,657 |
| 2019-11-11 | $12.36 | $12.48 | $12.24 | $12.36 | $11.68 | 8,284 |
| 2019-11-08 | $12.89 | $12.89 | $12.14 | $12.30 | $11.62 | 20,610 |
| 2019-11-07 | $12.00 | $12.90 | $11.98 | $12.90 | $12.16 | 12,251 |
| 2019-11-06 | $12.00 | $12.11 | $11.99 | $11.99 | $11.31 | 5,641 |
| 2019-11-05 | $12.00 | $12.10 | $11.90 | $11.97 | $11.29 | 16,898 |
| 2019-11-04 | $12.31 | $12.31 | $11.92 | $11.92 | $11.24 | 31,875 |
| 2019-11-01 | $12.30 | $12.40 | $12.13 | $12.20 | $11.50 | 12,436 |
| 2019-10-31 | $12.27 | $12.28 | $12.16 | $12.25 | $11.55 | 10,650 |
| 2019-10-30 | $12.25 | $12.25 | $12.12 | $12.25 | $11.55 | 15,808 |
| 2019-10-29 | $12.15 | $12.40 | $12.15 | $12.33 | $11.63 | 8,304 |
| 2019-10-28 | $12.15 | $12.19 | $12.08 | $12.15 | $11.46 | 10,166 |
| 2019-10-25 | $12.02 | $12.11 | $12.00 | $12.03 | $11.34 | 12,320 |
| 2019-10-24 | $12.17 | $12.17 | $11.94 | $12.03 | $11.34 | 5,456 |
| 2019-10-23 | $12.01 | $12.26 | $12.01 | $12.17 | $11.47 | 4,554 |
| 2019-10-22 | $12.08 | $12.24 | $12.05 | $12.06 | $11.37 | 10,464 |
| 2019-10-21 | $12.22 | $12.22 | $11.92 | $12.15 | $11.46 | 20,949 |
| 2019-10-18 | $12.00 | $12.17 | $11.70 | $12.11 | $11.42 | 21,524 |
| 2019-10-17 | $11.82 | $12.16 | $11.82 | $12.07 | $11.38 | 15,667 |
| 2019-10-16 | $11.86 | $11.86 | $11.73 | $11.86 | $11.18 | 8,463 |
| 2019-10-15 | $12.06 | $12.06 | $11.74 | $11.89 | $11.19 | 15,094 |
| 2019-10-14 | $12.02 | $12.16 | $11.93 | $12.01 | $11.30 | 8,426 |
| 2019-10-11 | $11.77 | $12.16 | $11.77 | $12.02 | $11.31 | 13,293 |
| 2019-10-10 | $12.16 | $12.24 | $11.63 | $11.65 | $10.96 | 16,539 |
| 2019-10-09 | $11.99 | $12.26 | $11.94 | $12.09 | $11.38 | 16,009 |
| 2019-10-08 | $12.00 | $12.17 | $11.86 | $12.03 | $11.32 | 93,667 |
| 2019-10-07 | $12.04 | $12.13 | $11.82 | $11.98 | $11.27 | 32,176 |
| 2019-10-04 | $11.96 | $12.09 | $11.94 | $11.97 | $11.26 | 8,619 |
| 2019-10-03 | $11.81 | $12.00 | $11.75 | $11.89 | $11.19 | 17,508 |
| 2019-10-02 | $11.73 | $11.98 | $11.63 | $11.76 | $11.07 | 23,885 |
| 2019-10-01 | $11.93 | $12.13 | $11.78 | $11.81 | $11.11 | 8,946 |
| 2019-09-30 | $12.00 | $12.08 | $11.79 | $11.84 | $11.14 | 20,062 |
| 2019-09-27 | $11.91 | $12.23 | $11.91 | $12.01 | $11.30 | 8,528 |
| 2019-09-26 | $11.69 | $11.93 | $11.69 | $11.80 | $11.10 | 13,956 |
| 2019-09-25 | $12.50 | $12.64 | $11.63 | $11.64 | $10.95 | 58,811 |
| 2019-09-24 | $12.67 | $12.78 | $12.46 | $12.53 | $11.79 | 35,245 |
| 2019-09-23 | $12.67 | $12.75 | $12.45 | $12.62 | $11.88 | 10,356 |
| 2019-09-20 | $13.22 | $13.22 | $12.15 | $12.57 | $11.83 | 82,281 |
| 2019-09-19 | $13.25 | $13.30 | $13.13 | $13.26 | $12.48 | 14,366 |
| 2019-09-18 | $13.04 | $13.18 | $12.86 | $13.11 | $12.34 | 20,811 |
| 2019-09-17 | $12.82 | $13.14 | $12.75 | $13.02 | $12.25 | 14,297 |
| 2019-09-16 | $12.39 | $12.98 | $12.35 | $12.91 | $12.15 | 14,385 |
| 2019-09-13 | $12.60 | $12.60 | $12.21 | $12.36 | $11.63 | 7,555 |
| 2019-09-12 | $12.60 | $12.61 | $12.36 | $12.60 | $11.83 | 17,968 |
| 2019-09-11 | $12.10 | $12.70 | $12.00 | $12.70 | $11.93 | 18,444 |
| 2019-09-10 | $12.09 | $12.10 | $11.80 | $12.08 | $11.35 | 12,498 |
| 2019-09-09 | $11.91 | $12.08 | $11.84 | $12.07 | $11.34 | 13,279 |
| 2019-09-06 | $12.10 | $12.10 | $11.87 | $11.90 | $11.18 | 5,207 |
| 2019-09-05 | $11.91 | $12.09 | $11.87 | $12.04 | $11.31 | 5,775 |
| 2019-09-04 | $11.90 | $12.03 | $11.75 | $11.91 | $11.19 | 8,681 |
| 2019-09-03 | $11.93 | $12.05 | $11.76 | $11.76 | $11.04 | 14,066 |
| 2019-08-30 | $11.93 | $12.06 | $11.72 | $11.91 | $11.19 | 3,656 |
| 2019-08-29 | $11.61 | $12.45 | $11.61 | $11.87 | $11.15 | 13,561 |
| 2019-08-28 | $11.77 | $11.79 | $11.35 | $11.46 | $10.76 | 12,704 |
| 2019-08-27 | $12.34 | $12.34 | $11.73 | $11.73 | $11.02 | 14,903 |
| 2019-08-26 | $11.54 | $12.41 | $11.54 | $12.28 | $11.53 | 19,008 |
| 2019-08-23 | $11.69 | $11.76 | $11.31 | $11.50 | $10.80 | 20,066 |
| 2019-08-22 | $11.56 | $11.73 | $11.56 | $11.65 | $10.94 | 13,067 |
| 2019-08-21 | $11.49 | $11.69 | $11.44 | $11.53 | $10.83 | 10,555 |
| 2019-08-20 | $11.50 | $11.66 | $11.35 | $11.44 | $10.74 | 15,271 |
| 2019-08-19 | $11.72 | $11.92 | $11.52 | $11.58 | $10.88 | 8,179 |
| 2019-08-16 | $11.41 | $11.70 | $11.41 | $11.70 | $10.99 | 14,751 |
| 2019-08-15 | $11.43 | $11.65 | $11.34 | $11.38 | $10.69 | 10,967 |
| 2019-08-14 | $11.08 | $11.59 | $11.08 | $11.37 | $10.68 | 38,599 |
| 2019-08-13 | $11.56 | $12.20 | $11.26 | $11.26 | $10.55 | 9,197 |
| 2019-08-12 | $11.80 | $12.04 | $11.40 | $11.51 | $10.79 | 13,845 |
| 2019-08-09 | $11.36 | $11.99 | $11.36 | $11.78 | $11.04 | 14,897 |
| 2019-08-08 | $11.36 | $11.63 | $11.20 | $11.21 | $10.51 | 38,388 |
| 2019-08-07 | $11.69 | $11.69 | $11.40 | $11.40 | $10.68 | 10,454 |
| 2019-08-06 | $11.78 | $12.00 | $11.63 | $11.78 | $11.04 | 25,884 |
| 2019-08-05 | $13.18 | $13.18 | $11.47 | $11.71 | $10.97 | 33,754 |
| 2019-08-02 | $13.20 | $13.24 | $12.85 | $13.15 | $12.32 | 24,227 |
| 2019-08-01 | $12.66 | $13.33 | $12.66 | $13.30 | $12.46 | 36,995 |
| 2019-07-31 | $12.54 | $12.75 | $12.49 | $12.66 | $11.86 | 35,449 |
| 2019-07-30 | $12.24 | $12.75 | $12.21 | $12.56 | $11.77 | 36,353 |
| 2019-07-29 | $12.16 | $12.49 | $12.00 | $12.21 | $11.44 | 27,125 |
| 2019-07-26 | $11.81 | $12.30 | $11.81 | $12.17 | $11.41 | 16,572 |
| 2019-07-25 | $12.00 | $12.01 | $11.68 | $11.72 | $10.98 | 12,434 |
| 2019-07-24 | $12.14 | $12.23 | $11.95 | $12.00 | $11.25 | 18,523 |
| 2019-07-23 | $12.11 | $12.33 | $11.93 | $12.19 | $11.42 | 16,253 |
| 2019-07-22 | $12.16 | $12.30 | $11.68 | $12.17 | $11.41 | 21,618 |
| 2019-07-19 | $12.27 | $12.43 | $12.07 | $12.20 | $11.43 | 18,141 |
| 2019-07-18 | $12.01 | $12.39 | $11.81 | $12.28 | $11.51 | 37,234 |
| 2019-07-17 | $11.49 | $12.43 | $11.24 | $12.30 | $11.53 | 581,684 |
| 2019-07-16 | $11.00 | $11.11 | $11.00 | $11.10 | $10.40 | 107,995 |
| 2019-07-15 | $10.68 | $10.78 | $10.67 | $10.78 | $10.08 | 64,193 |
| 2019-07-12 | $10.64 | $10.75 | $10.64 | $10.67 | $9.98 | 15,380 |
| 2019-07-11 | $10.65 | $10.82 | $10.63 | $10.71 | $10.02 | 40,908 |
| 2019-07-10 | $10.46 | $10.70 | $10.46 | $10.61 | $9.92 | 25,924 |
| 2019-07-09 | $10.35 | $10.61 | $10.35 | $10.59 | $9.90 | 20,780 |
| 2019-07-08 | $10.25 | $10.39 | $10.23 | $10.34 | $9.67 | 13,549 |
| 2019-07-05 | $10.27 | $10.44 | $10.15 | $10.25 | $9.59 | 12,937 |
| 2019-07-03 | $10.49 | $10.49 | $10.18 | $10.20 | $9.54 | 6,039 |
| 2019-07-02 | $10.16 | $10.26 | $10.14 | $10.25 | $9.59 | 23,645 |
| 2019-07-01 | $10.40 | $10.40 | $10.15 | $10.15 | $9.49 | 24,825 |
| 2019-06-28 | $10.06 | $10.49 | $10.06 | $10.44 | $9.76 | 218,523 |
| 2019-06-27 | $10.05 | $10.25 | $10.04 | $10.25 | $9.59 | 20,730 |
| 2019-06-26 | $10.21 | $10.21 | $9.93 | $10.06 | $9.41 | 42,739 |
| 2019-06-25 | $10.19 | $10.20 | $10.08 | $10.17 | $9.51 | 16,916 |
| 2019-06-24 | $10.44 | $10.44 | $10.17 | $10.25 | $9.59 | 16,275 |
| 2019-06-21 | $10.27 | $10.45 | $10.14 | $10.39 | $9.72 | 32,722 |
| 2019-06-20 | $10.46 | $10.65 | $10.28 | $10.30 | $9.63 | 11,859 |
| 2019-06-19 | $10.59 | $10.61 | $10.33 | $10.33 | $9.66 | 18,439 |
| 2019-06-18 | $10.52 | $10.58 | $10.32 | $10.49 | $9.81 | 6,377 |
| 2019-06-17 | $10.61 | $10.69 | $10.33 | $10.42 | $9.74 | 29,175 |
| 2019-06-14 | $10.29 | $10.56 | $10.23 | $10.47 | $9.79 | 18,350 |
| 2019-06-13 | $10.20 | $10.41 | $10.15 | $10.27 | $9.60 | 19,576 |
| 2019-06-12 | $10.09 | $10.14 | $10.01 | $10.14 | $9.46 | 12,501 |
| 2019-06-11 | $9.95 | $10.14 | $9.95 | $10.09 | $9.41 | 18,179 |
| 2019-06-10 | $9.85 | $10.14 | $9.85 | $9.99 | $9.32 | 16,759 |
| 2019-06-07 | $9.82 | $9.84 | $9.80 | $9.83 | $9.17 | 11,017 |
| 2019-06-06 | $9.83 | $9.84 | $9.71 | $9.82 | $9.16 | 12,413 |
| 2019-06-05 | $9.82 | $9.84 | $9.65 | $9.79 | $9.13 | 13,256 |
| 2019-06-04 | $9.75 | $9.84 | $9.72 | $9.80 | $9.14 | 11,140 |
| 2019-06-03 | $9.53 | $9.83 | $9.45 | $9.70 | $9.05 | 23,589 |
| 2019-05-31 | $9.65 | $9.66 | $9.46 | $9.52 | $8.88 | 14,536 |
| 2019-05-30 | $9.48 | $9.71 | $9.48 | $9.67 | $9.02 | 27,570 |
| 2019-05-29 | $9.56 | $9.65 | $9.43 | $9.45 | $8.82 | 45,695 |
| 2019-05-28 | $9.64 | $9.76 | $9.55 | $9.59 | $8.95 | 39,918 |
| 2019-05-24 | $9.73 | $9.83 | $9.56 | $9.70 | $9.05 | 22,014 |
| 2019-05-23 | $9.67 | $9.80 | $9.60 | $9.66 | $9.01 | 8,896 |
| 2019-05-22 | $9.75 | $9.84 | $9.62 | $9.67 | $9.02 | 15,056 |
| 2019-05-21 | $9.62 | $9.74 | $9.60 | $9.72 | $9.07 | 18,973 |
| 2019-05-20 | $9.61 | $9.77 | $9.55 | $9.57 | $8.93 | 26,074 |
| 2019-05-17 | $9.48 | $9.72 | $9.46 | $9.61 | $8.97 | 95,047 |
| 2019-05-16 | $9.54 | $9.72 | $9.50 | $9.54 | $8.90 | 6,573 |
| 2019-05-15 | $9.60 | $9.71 | $9.49 | $9.54 | $8.88 | 8,425 |
| 2019-05-14 | $9.42 | $9.71 | $9.41 | $9.71 | $9.04 | 6,079 |
| 2019-05-13 | $9.54 | $9.56 | $9.41 | $9.42 | $8.77 | 10,899 |
| 2019-05-10 | $9.46 | $9.72 | $9.39 | $9.61 | $8.94 | 21,469 |
| 2019-05-09 | $9.53 | $9.59 | $9.30 | $9.49 | $8.83 | 10,972 |
| 2019-05-08 | $9.71 | $9.71 | $9.55 | $9.57 | $8.91 | 6,243 |
| 2019-05-07 | $9.62 | $9.72 | $9.57 | $9.61 | $8.94 | 6,164 |
| 2019-05-06 | $9.60 | $9.70 | $9.55 | $9.60 | $8.93 | 12,729 |
| 2019-05-03 | $9.72 | $9.72 | $9.60 | $9.70 | $9.03 | 8,429 |
| 2019-05-02 | $9.71 | $9.72 | $9.62 | $9.67 | $9.00 | 6,961 |
| 2019-05-01 | $9.78 | $9.78 | $9.62 | $9.66 | $8.99 | 12,906 |
| 2019-04-30 | $9.76 | $9.80 | $9.68 | $9.75 | $9.07 | 87,489 |
| 2019-04-29 | $9.68 | $9.84 | $9.68 | $9.77 | $9.09 | 11,676 |
| 2019-04-26 | $9.69 | $9.83 | $9.66 | $9.75 | $9.07 | 17,786 |
| 2019-04-25 | $9.71 | $9.83 | $9.61 | $9.61 | $8.94 | 12,887 |
| 2019-04-24 | $9.85 | $9.85 | $9.71 | $9.75 | $9.07 | 37,093 |
| 2019-04-23 | $9.65 | $9.85 | $9.65 | $9.78 | $9.10 | 10,544 |
| 2019-04-22 | $9.70 | $9.79 | $9.64 | $9.71 | $9.04 | 6,343 |
| 2019-04-18 | $9.68 | $9.77 | $9.65 | $9.68 | $9.01 | 30,052 |
| 2019-04-17 | $9.74 | $9.75 | $9.52 | $9.72 | $9.05 | 17,081 |
| 2019-04-16 | $9.73 | $9.73 | $9.63 | $9.65 | $8.98 | 9,120 |
| 2019-04-15 | $9.65 | $9.78 | $9.50 | $9.67 | $9.00 | 7,830 |
| 2019-04-12 | $9.74 | $9.80 | $9.49 | $9.62 | $8.93 | 18,019 |
| 2019-04-11 | $9.67 | $9.69 | $9.58 | $9.62 | $8.93 | 4,856 |
| 2019-04-10 | $9.67 | $9.69 | $9.55 | $9.69 | $9.00 | 4,541 |
| 2019-04-09 | $9.70 | $9.70 | $9.63 | $9.64 | $8.95 | 7,045 |
| 2019-04-08 | $9.85 | $9.85 | $9.70 | $9.70 | $9.01 | 7,194 |
| 2019-04-05 | $9.68 | $9.85 | $9.68 | $9.85 | $9.14 | 7,034 |
| 2019-04-04 | $9.97 | $9.97 | $9.65 | $9.66 | $8.97 | 9,110 |
| 2019-04-03 | $9.91 | $9.91 | $9.81 | $9.91 | $9.20 | 4,390 |
| 2019-04-02 | $9.98 | $9.99 | $9.74 | $9.89 | $9.18 | 9,757 |
| 2019-04-01 | $10.11 | $10.11 | $9.87 | $9.97 | $9.26 | 16,403 |
| 2019-03-29 | $10.00 | $10.00 | $9.72 | $9.81 | $9.11 | 11,817 |
| 2019-03-28 | $9.99 | $10.05 | $9.85 | $9.89 | $9.18 | 4,230 |
| 2019-03-27 | $9.80 | $10.02 | $9.75 | $9.98 | $9.27 | 9,668 |
| 2019-03-26 | $9.95 | $9.98 | $9.79 | $9.94 | $9.23 | 5,988 |
| 2019-03-25 | $9.83 | $9.96 | $9.80 | $9.85 | $9.14 | 5,753 |
| 2019-03-22 | $9.84 | $9.99 | $9.78 | $9.84 | $9.14 | 23,561 |
| 2019-03-21 | $9.67 | $9.97 | $9.66 | $9.85 | $9.14 | 17,716 |
| 2019-03-20 | $9.71 | $9.88 | $9.65 | $9.66 | $8.97 | 16,397 |
| 2019-03-19 | $9.79 | $9.90 | $9.70 | $9.70 | $9.01 | 8,644 |
| 2019-03-18 | $9.84 | $9.88 | $9.67 | $9.81 | $9.11 | 11,743 |
| 2019-03-15 | $9.53 | $10.30 | $9.51 | $9.93 | $9.22 | 102,395 |
| 2019-03-14 | $9.38 | $9.58 | $9.38 | $9.55 | $8.87 | 7,321 |
| 2019-03-13 | $9.50 | $9.59 | $9.45 | $9.51 | $8.81 | 17,024 |
| 2019-03-12 | $9.75 | $9.75 | $9.50 | $9.50 | $8.80 | 24,197 |
| 2019-03-11 | $9.73 | $9.89 | $9.62 | $9.80 | $9.08 | 11,922 |
| 2019-03-08 | $9.79 | $9.95 | $9.57 | $9.57 | $8.86 | 13,481 |
| 2019-03-07 | $10.21 | $10.21 | $9.73 | $9.75 | $9.03 | 9,901 |
| 2019-03-06 | $10.02 | $10.25 | $9.85 | $10.25 | $9.49 | 44,440 |
| 2019-03-05 | $9.51 | $9.98 | $9.48 | $9.94 | $9.21 | 25,345 |
| 2019-03-04 | $9.39 | $9.60 | $9.39 | $9.50 | $8.80 | 9,772 |
| 2019-03-01 | $9.59 | $9.59 | $9.37 | $9.45 | $8.75 | 12,066 |
| 2019-02-28 | $9.50 | $9.70 | $9.50 | $9.51 | $8.81 | 17,273 |
| 2019-02-27 | $9.49 | $9.54 | $9.44 | $9.44 | $8.74 | 13,836 |
| 2019-02-26 | $9.64 | $9.75 | $9.49 | $9.49 | $8.79 | 9,361 |
| 2019-02-25 | $9.76 | $9.76 | $9.56 | $9.56 | $8.85 | 12,871 |
| 2019-02-22 | $9.59 | $9.64 | $9.48 | $9.64 | $8.93 | 7,928 |
| 2019-02-21 | $9.44 | $9.61 | $9.30 | $9.53 | $8.83 | 30,217 |
| 2019-02-20 | $9.49 | $9.55 | $9.30 | $9.41 | $8.71 | 21,904 |
| 2019-02-19 | $9.30 | $9.47 | $9.30 | $9.44 | $8.74 | 10,968 |
| 2019-02-15 | $9.22 | $9.36 | $9.16 | $9.32 | $8.63 | 14,247 |
| 2019-02-14 | $9.16 | $9.22 | $9.07 | $9.17 | $8.49 | 15,362 |
| 2019-02-13 | $9.22 | $9.22 | $9.12 | $9.18 | $8.50 | 16,580 |
| 2019-02-12 | $9.18 | $9.22 | $9.15 | $9.20 | $8.50 | 13,941 |
| 2019-02-11 | $9.21 | $9.25 | $9.15 | $9.16 | $8.46 | 9,947 |
| 2019-02-08 | $9.06 | $9.26 | $9.06 | $9.13 | $8.43 | 11,976 |
| 2019-02-07 | $9.03 | $9.25 | $9.00 | $9.02 | $8.33 | 32,726 |
| 2019-02-06 | $9.20 | $9.25 | $9.10 | $9.11 | $8.41 | 14,769 |
| 2019-02-05 | $9.35 | $9.52 | $9.27 | $9.29 | $8.58 | 13,638 |
| 2019-02-04 | $9.51 | $9.54 | $9.35 | $9.38 | $8.66 | 24,039 |
| 2019-02-01 | $9.71 | $9.84 | $9.41 | $9.51 | $8.78 | 14,696 |
| 2019-01-31 | $9.66 | $9.81 | $9.61 | $9.63 | $8.90 | 16,846 |
| 2019-01-30 | $9.60 | $9.66 | $9.53 | $9.61 | $8.88 | 13,489 |
| 2019-01-29 | $9.34 | $9.55 | $9.30 | $9.50 | $8.78 | 16,681 |
| 2019-01-28 | $9.24 | $9.40 | $9.24 | $9.32 | $8.61 | 14,137 |
| 2019-01-25 | $9.34 | $9.43 | $9.20 | $9.36 | $8.65 | 26,262 |
| 2019-01-24 | $9.74 | $9.74 | $9.21 | $9.28 | $8.57 | 23,134 |
| 2019-01-23 | $9.52 | $9.76 | $9.52 | $9.65 | $8.91 | 10,608 |
| 2019-01-22 | $9.50 | $9.75 | $9.50 | $9.53 | $8.80 | 10,508 |
| 2019-01-18 | $9.91 | $9.97 | $9.65 | $9.66 | $8.92 | 22,533 |
| 2019-01-17 | $9.80 | $10.00 | $9.80 | $9.93 | $9.17 | 11,778 |
| 2019-01-16 | $9.82 | $10.00 | $9.71 | $9.77 | $9.02 | 20,842 |
| 2019-01-15 | $9.72 | $9.91 | $9.72 | $9.88 | $9.10 | 26,133 |
| 2019-01-14 | $9.83 | $9.85 | $9.61 | $9.62 | $8.86 | 25,308 |
| 2019-01-11 | $9.83 | $9.95 | $9.80 | $9.83 | $9.06 | 17,840 |
| 2019-01-10 | $9.77 | $9.95 | $9.69 | $9.89 | $9.11 | 20,934 |
| 2019-01-09 | $10.05 | $10.10 | $9.76 | $9.83 | $9.06 | 22,054 |
| 2019-01-08 | $10.26 | $10.34 | $10.04 | $10.05 | $9.26 | 11,779 |
| 2019-01-07 | $10.19 | $10.33 | $10.06 | $10.22 | $9.41 | 14,340 |
| 2019-01-04 | $10.19 | $10.23 | $10.07 | $10.18 | $9.38 | 16,066 |
| 2019-01-03 | $10.21 | $10.21 | $10.05 | $10.09 | $9.30 | 10,187 |
| 2019-01-02 | $10.05 | $10.27 | $10.05 | $10.21 | $9.41 | 40,071 |
| 2018-12-31 | $10.24 | $10.43 | $10.12 | $10.14 | $9.34 | 22,025 |
| 2018-12-28 | $10.23 | $10.33 | $10.11 | $10.26 | $9.45 | 18,634 |
| 2018-12-27 | $10.04 | $10.25 | $10.02 | $10.21 | $9.41 | 45,436 |
| 2018-12-26 | $10.01 | $10.15 | $9.86 | $10.09 | $9.30 | 23,628 |
| 2018-12-24 | $10.04 | $10.15 | $9.97 | $10.06 | $9.27 | 15,434 |
| 2018-12-21 | $10.07 | $10.29 | $9.95 | $10.12 | $9.32 | 64,560 |
| 2018-12-20 | $10.14 | $10.24 | $9.95 | $10.09 | $9.30 | 48,727 |
| 2018-12-19 | $10.03 | $10.19 | $9.88 | $10.07 | $9.28 | 29,067 |
| 2018-12-18 | $10.12 | $10.29 | $9.91 | $9.96 | $9.18 | 48,630 |
| 2018-12-17 | $10.21 | $10.62 | $10.06 | $10.07 | $9.28 | 63,787 |
| 2018-12-14 | $10.29 | $10.46 | $10.17 | $10.24 | $9.44 | 24,787 |
| 2018-12-13 | $10.22 | $10.49 | $10.22 | $10.34 | $9.53 | 27,003 |
| 2018-12-12 | $9.98 | $10.23 | $9.81 | $10.23 | $9.40 | 14,471 |
| 2018-12-11 | $10.03 | $10.21 | $9.75 | $9.97 | $9.17 | 9,952 |
| 2018-12-10 | $10.06 | $10.24 | $9.87 | $10.03 | $9.22 | 60,199 |
| 2018-12-07 | $10.23 | $10.33 | $10.06 | $10.15 | $9.33 | 19,116 |
| 2018-12-06 | $9.98 | $10.25 | $9.94 | $10.17 | $9.35 | 33,147 |
| 2018-12-04 | $10.29 | $10.36 | $10.00 | $10.00 | $9.19 | 18,400 |
| 2018-12-03 | $10.21 | $10.43 | $10.04 | $10.24 | $9.41 | 17,047 |
| 2018-11-30 | $10.19 | $10.55 | $10.03 | $10.17 | $9.35 | 28,412 |
| 2018-11-29 | $9.98 | $10.28 | $9.98 | $10.19 | $9.37 | 20,231 |
| 2018-11-28 | $10.60 | $10.92 | $9.92 | $10.20 | $9.38 | 65,639 |
| 2018-11-27 | $10.10 | $10.26 | $10.04 | $10.12 | $9.30 | 17,111 |
| 2018-11-26 | $10.17 | $10.30 | $10.02 | $10.12 | $9.30 | 25,402 |
| 2018-11-23 | $9.86 | $10.17 | $9.86 | $10.17 | $9.35 | 16,566 |
| 2018-11-21 | $9.75 | $10.04 | $9.75 | $10.02 | $9.21 | 34,382 |
| 2018-11-20 | $10.02 | $10.14 | $9.74 | $9.75 | $8.96 | 37,287 |
| 2018-11-19 | $10.15 | $10.33 | $10.15 | $10.18 | $9.36 | 24,809 |
| 2018-11-16 | $10.46 | $10.64 | $10.16 | $10.23 | $9.40 | 19,070 |
| 2018-11-15 | $10.69 | $10.75 | $10.41 | $10.47 | $9.63 | 18,905 |
| 2018-11-14 | $10.54 | $10.77 | $10.48 | $10.51 | $9.66 | 24,462 |
| 2018-11-13 | $10.58 | $10.89 | $10.44 | $10.50 | $9.65 | 56,978 |
| 2018-11-12 | $10.75 | $10.88 | $10.50 | $10.66 | $9.78 | 50,593 |
| 2018-11-09 | $11.08 | $11.08 | $10.78 | $10.86 | $9.96 | 20,913 |
| 2018-11-08 | $11.17 | $11.17 | $11.03 | $11.08 | $10.16 | 13,025 |
| 2018-11-07 | $11.50 | $11.50 | $10.85 | $11.16 | $10.24 | 21,237 |
| 2018-11-06 | $11.00 | $11.14 | $10.91 | $11.08 | $10.16 | 18,863 |
| 2018-11-05 | $11.39 | $11.41 | $10.94 | $11.03 | $10.12 | 40,724 |
| 2018-11-02 | $11.47 | $11.61 | $11.32 | $11.32 | $10.38 | 35,266 |
| 2018-11-01 | $11.23 | $11.51 | $11.21 | $11.38 | $10.44 | 29,817 |
| 2018-10-31 | $11.15 | $11.24 | $11.05 | $11.14 | $10.22 | 32,542 |
| 2018-10-30 | $10.55 | $11.14 | $10.55 | $11.09 | $10.17 | 30,464 |
| 2018-10-29 | $10.38 | $10.64 | $10.38 | $10.51 | $9.64 | 20,622 |
| 2018-10-26 | $10.45 | $10.63 | $10.30 | $10.33 | $9.48 | 8,966 |
| 2018-10-25 | $10.50 | $10.62 | $10.37 | $10.54 | $9.67 | 18,749 |
| 2018-10-24 | $10.61 | $10.69 | $10.48 | $10.49 | $9.62 | 23,324 |
| 2018-10-23 | $10.72 | $10.84 | $10.52 | $10.55 | $9.68 | 17,110 |
| 2018-10-22 | $10.75 | $10.90 | $10.65 | $10.75 | $9.86 | 29,994 |
| 2018-10-19 | $10.49 | $10.79 | $10.48 | $10.66 | $9.78 | 19,417 |
| 2018-10-18 | $10.55 | $10.65 | $10.50 | $10.54 | $9.67 | 16,685 |
| 2018-10-17 | $10.63 | $10.72 | $10.55 | $10.57 | $9.70 | 58,280 |
| 2018-10-16 | $10.60 | $10.71 | $10.54 | $10.67 | $9.79 | 22,029 |
| 2018-10-15 | $10.65 | $10.67 | $10.48 | $10.54 | $9.67 | 18,428 |
| 2018-10-12 | $10.65 | $10.77 | $10.56 | $10.56 | $9.66 | 72,806 |
| 2018-10-11 | $10.59 | $10.83 | $10.50 | $10.60 | $9.70 | 15,435 |
| 2018-10-10 | $10.76 | $10.84 | $10.66 | $10.68 | $9.77 | 27,294 |
| 2018-10-09 | $10.85 | $10.88 | $10.65 | $10.72 | $9.81 | 44,962 |
| 2018-10-08 | $10.82 | $10.90 | $10.60 | $10.85 | $9.93 | 22,309 |
| 2018-10-05 | $10.57 | $10.81 | $10.50 | $10.75 | $9.83 | 20,686 |
| 2018-10-04 | $10.71 | $10.71 | $10.43 | $10.62 | $9.72 | 17,500 |
| 2018-10-03 | $10.71 | $10.71 | $10.61 | $10.66 | $9.76 | 9,098 |
| 2018-10-02 | $10.69 | $10.74 | $10.40 | $10.62 | $9.72 | 27,706 |
| 2018-10-01 | $10.73 | $10.73 | $10.60 | $10.65 | $9.75 | 54,781 |
| 2018-09-28 | $10.78 | $10.99 | $10.46 | $10.59 | $9.69 | 51,866 |
| 2018-09-27 | $10.44 | $10.73 | $10.16 | $10.71 | $9.80 | 60,841 |
| 2018-09-26 | $10.60 | $10.60 | $10.35 | $10.44 | $9.55 | 18,590 |
| 2018-09-25 | $10.51 | $10.68 | $10.50 | $10.56 | $9.66 | 25,289 |
| 2018-09-24 | $10.10 | $10.71 | $10.10 | $10.46 | $9.57 | 87,100 |
| 2018-09-21 | $10.08 | $10.25 | $10.04 | $10.04 | $9.19 | 73,057 |
| 2018-09-20 | $10.11 | $10.25 | $10.05 | $10.13 | $9.27 | 19,503 |
| 2018-09-19 | $10.18 | $10.24 | $10.12 | $10.14 | $9.28 | 10,825 |
| 2018-09-18 | $10.17 | $10.18 | $10.09 | $10.16 | $9.30 | 11,343 |
| 2018-09-17 | $10.13 | $10.13 | $10.05 | $10.10 | $9.24 | 12,516 |
| 2018-09-14 | $10.19 | $10.19 | $10.04 | $10.04 | $9.19 | 7,316 |
| 2018-09-13 | $10.06 | $10.12 | $10.03 | $10.08 | $9.23 | 6,988 |
| 2018-09-12 | $10.11 | $10.12 | $10.00 | $10.00 | $9.13 | 8,057 |
| 2018-09-11 | $10.04 | $10.19 | $9.91 | $10.05 | $9.18 | 6,296 |
| 2018-09-10 | $10.08 | $10.08 | $9.94 | $10.00 | $9.13 | 5,516 |
| 2018-09-07 | $9.93 | $10.07 | $9.90 | $10.02 | $9.15 | 13,039 |
| 2018-09-06 | $10.00 | $10.00 | $9.87 | $9.91 | $9.05 | 3,927 |
| 2018-09-05 | $10.00 | $10.00 | $9.87 | $9.92 | $9.06 | 6,886 |
| 2018-09-04 | $9.81 | $9.98 | $9.81 | $9.98 | $9.11 | 8,554 |
| 2018-08-31 | $9.76 | $9.85 | $9.72 | $9.85 | $8.99 | 8,448 |
| 2018-08-30 | $9.84 | $9.84 | $9.69 | $9.76 | $8.91 | 13,511 |
| 2018-08-29 | $9.75 | $9.84 | $9.66 | $9.80 | $8.95 | 15,033 |
| 2018-08-28 | $9.65 | $9.76 | $9.62 | $9.70 | $8.86 | 20,033 |
| 2018-08-27 | $9.55 | $9.76 | $9.55 | $9.59 | $8.76 | 94,471 |
| 2018-08-24 | $10.19 | $10.19 | $9.92 | $9.94 | $9.08 | 17,625 |
| 2018-08-23 | $10.24 | $10.24 | $10.10 | $10.13 | $9.25 | 5,748 |
| 2018-08-22 | $10.11 | $10.37 | $10.11 | $10.19 | $9.30 | 13,407 |
| 2018-08-21 | $10.00 | $10.26 | $10.00 | $10.17 | $9.29 | 13,013 |
| 2018-08-20 | $10.00 | $10.10 | $10.00 | $10.09 | $9.21 | 8,167 |
| 2018-08-17 | $10.05 | $10.16 | $9.77 | $10.03 | $9.16 | 5,758 |
| 2018-08-16 | $9.73 | $10.07 | $9.72 | $10.07 | $9.19 | 6,859 |
| 2018-08-15 | $10.11 | $10.50 | $9.94 | $9.94 | $9.08 | 13,497 |
| 2018-08-14 | $9.82 | $10.30 | $9.60 | $10.30 | $9.38 | 39,495 |
| 2018-08-13 | $9.72 | $9.82 | $9.61 | $9.74 | $8.87 | 11,642 |
| 2018-08-10 | $9.60 | $9.78 | $9.53 | $9.65 | $8.79 | 16,453 |
| 2018-08-09 | $9.60 | $9.60 | $9.50 | $9.60 | $8.74 | 21,617 |
| 2018-08-08 | $9.50 | $9.60 | $9.48 | $9.60 | $8.74 | 4,894 |
| 2018-08-07 | $9.48 | $9.60 | $9.44 | $9.59 | $8.74 | 9,649 |
| 2018-08-06 | $9.38 | $9.58 | $9.38 | $9.46 | $8.62 | 14,785 |
| 2018-08-03 | $9.78 | $9.78 | $9.50 | $9.54 | $8.69 | 7,995 |
| 2018-08-02 | $9.64 | $9.78 | $9.56 | $9.62 | $8.76 | 19,645 |
| 2018-08-01 | $9.51 | $9.57 | $9.37 | $9.57 | $8.72 | 5,654 |
| 2018-07-31 | $9.40 | $9.65 | $9.39 | $9.49 | $8.64 | 30,283 |
| 2018-07-30 | $9.46 | $9.50 | $9.38 | $9.48 | $8.64 | 27,565 |
| 2018-07-27 | $9.50 | $9.53 | $9.39 | $9.39 | $8.55 | 16,203 |
| 2018-07-26 | $9.51 | $9.63 | $9.32 | $9.51 | $8.66 | 15,535 |
| 2018-07-25 | $9.50 | $9.55 | $9.30 | $9.46 | $8.62 | 16,928 |
| 2018-07-24 | $9.57 | $9.65 | $9.41 | $9.48 | $8.64 | 9,265 |
| 2018-07-23 | $9.50 | $9.60 | $9.49 | $9.58 | $8.73 | 15,116 |
| 2018-07-20 | $9.50 | $9.67 | $9.46 | $9.54 | $8.69 | 28,696 |
| 2018-07-19 | $9.37 | $9.59 | $9.29 | $9.51 | $8.66 | 22,113 |
| 2018-07-18 | $9.27 | $9.55 | $9.24 | $9.48 | $8.64 | 271,326 |
| 2018-07-17 | $9.42 | $9.85 | $9.32 | $9.33 | $8.50 | 28,865 |
| 2018-07-16 | $9.42 | $9.42 | $9.34 | $9.37 | $8.54 | 2,752 |
| 2018-07-13 | $9.50 | $9.50 | $9.39 | $9.41 | $8.57 | 3,255 |
| 2018-07-12 | $9.69 | $9.69 | $9.54 | $9.56 | $8.69 | 3,554 |
| 2018-07-11 | $9.94 | $9.94 | $9.52 | $9.52 | $8.65 | 3,877 |
| 2018-07-10 | $9.89 | $9.89 | $9.53 | $9.60 | $8.72 | 11,634 |
| 2018-07-09 | $9.84 | $9.84 | $9.62 | $9.74 | $8.85 | 22,151 |
| 2018-07-06 | $9.67 | $9.86 | $9.63 | $9.71 | $8.82 | 9,730 |
| 2018-07-05 | $9.58 | $9.67 | $9.48 | $9.67 | $8.79 | 11,369 |
| 2018-07-03 | $9.54 | $9.63 | $9.30 | $9.62 | $8.74 | 7,662 |
| 2018-07-02 | $9.36 | $9.58 | $9.36 | $9.47 | $8.60 | 7,756 |
| 2018-06-29 | $9.52 | $9.52 | $9.31 | $9.40 | $8.54 | 13,721 |
| 2018-06-28 | $9.50 | $9.68 | $9.37 | $9.43 | $8.57 | 10,663 |
| 2018-06-27 | $9.81 | $9.82 | $9.32 | $9.53 | $8.66 | 15,091 |
| 2018-06-26 | $9.60 | $9.95 | $9.31 | $9.94 | $9.03 | 7,465 |
| 2018-06-25 | $9.52 | $9.67 | $9.45 | $9.61 | $8.73 | 11,415 |
| 2018-06-22 | $9.41 | $9.60 | $9.28 | $9.60 | $8.72 | 38,640 |
| 2018-06-21 | $9.44 | $9.50 | $9.36 | $9.39 | $8.53 | 8,897 |
| 2018-06-20 | $9.20 | $9.50 | $9.18 | $9.50 | $8.63 | 12,223 |
| 2018-06-19 | $9.19 | $9.20 | $9.13 | $9.16 | $8.32 | 7,834 |
| 2018-06-18 | $9.10 | $9.23 | $9.06 | $9.20 | $8.36 | 8,530 |
| 2018-06-15 | $9.10 | $9.13 | $8.92 | $9.07 | $8.24 | 52,817 |
| 2018-06-14 | $9.08 | $9.21 | $9.03 | $9.14 | $8.30 | 20,764 |
| 2018-06-13 | $8.88 | $9.15 | $8.82 | $9.15 | $8.29 | 32,028 |
| 2018-06-12 | $9.00 | $9.02 | $8.86 | $8.92 | $8.08 | 20,258 |
| 2018-06-11 | $9.00 | $9.20 | $9.00 | $9.02 | $8.17 | 8,189 |
| 2018-06-08 | $9.21 | $9.21 | $9.05 | $9.07 | $8.22 | 5,384 |
| 2018-06-07 | $9.09 | $9.21 | $9.01 | $9.18 | $8.32 | 3,449 |
| 2018-06-06 | $9.23 | $9.23 | $9.08 | $9.09 | $8.24 | 6,599 |
| 2018-06-05 | $9.18 | $9.18 | $8.75 | $9.00 | $8.16 | 55,154 |
| 2018-06-04 | $9.13 | $9.24 | $9.04 | $9.20 | $8.34 | 10,942 |
| 2018-06-01 | $9.18 | $9.20 | $9.05 | $9.10 | $8.25 | 14,548 |
| 2018-05-31 | $9.10 | $9.22 | $9.09 | $9.14 | $8.28 | 12,616 |
| 2018-05-30 | $9.23 | $9.23 | $9.10 | $9.16 | $8.30 | 17,785 |
| 2018-05-29 | $9.24 | $9.24 | $9.12 | $9.15 | $8.29 | 18,894 |
| 2018-05-25 | $9.23 | $9.23 | $9.15 | $9.23 | $8.36 | 2,361 |
| 2018-05-24 | $9.12 | $9.23 | $9.07 | $9.20 | $8.34 | 9,922 |
| 2018-05-23 | $9.15 | $9.20 | $9.06 | $9.17 | $8.31 | 9,522 |
| 2018-05-22 | $9.15 | $9.18 | $9.11 | $9.12 | $8.26 | 8,478 |
| 2018-05-21 | $9.16 | $9.25 | $9.15 | $9.25 | $8.38 | 5,226 |
| 2018-05-18 | $9.23 | $9.24 | $9.11 | $9.17 | $8.31 | 9,796 |
| 2018-05-17 | $8.89 | $9.23 | $8.89 | $9.17 | $8.31 | 5,031 |
| 2018-05-16 | $9.08 | $9.18 | $8.96 | $9.16 | $8.30 | 9,861 |
| 2018-05-15 | $8.87 | $9.25 | $8.84 | $9.02 | $8.17 | 25,314 |
| 2018-05-14 | $8.96 | $9.09 | $8.86 | $8.98 | $8.12 | 7,712 |
| 2018-05-11 | $8.90 | $9.12 | $8.90 | $8.99 | $8.13 | 9,204 |
| 2018-05-10 | $9.00 | $9.24 | $8.68 | $9.22 | $8.33 | 9,152 |
| 2018-05-09 | $8.83 | $8.97 | $8.83 | $8.97 | $8.11 | 4,482 |
| 2018-05-08 | $8.90 | $8.99 | $8.63 | $8.91 | $8.05 | 6,712 |
| 2018-05-07 | $9.07 | $9.07 | $8.84 | $8.93 | $8.07 | 10,757 |
| 2018-05-04 | $9.19 | $9.30 | $8.99 | $9.00 | $8.13 | 21,075 |
| 2018-05-03 | $9.25 | $9.25 | $9.10 | $9.14 | $8.26 | 5,989 |
| 2018-05-02 | $9.20 | $9.41 | $9.10 | $9.24 | $8.35 | 18,895 |
| 2018-05-01 | $9.17 | $9.22 | $9.11 | $9.15 | $8.27 | 5,631 |
| 2018-04-30 | $9.29 | $9.29 | $9.12 | $9.22 | $8.33 | 5,499 |
| 2018-04-27 | $9.24 | $9.34 | $9.21 | $9.23 | $8.34 | 2,882 |
| 2018-04-26 | $9.13 | $9.31 | $9.13 | $9.28 | $8.39 | 8,186 |
| 2018-04-25 | $9.26 | $9.26 | $9.10 | $9.18 | $8.30 | 11,450 |
| 2018-04-24 | $9.20 | $9.21 | $9.10 | $9.20 | $8.32 | 31,470 |
| 2018-04-23 | $9.14 | $9.29 | $9.12 | $9.16 | $8.28 | 4,459 |
| 2018-04-20 | $8.86 | $9.15 | $8.86 | $9.11 | $8.23 | 10,546 |
| 2018-04-19 | $9.00 | $9.00 | $8.79 | $8.93 | $8.07 | 28,027 |
| 2018-04-18 | $8.90 | $9.02 | $8.87 | $8.96 | $8.10 | 11,835 |
| 2018-04-17 | $8.91 | $9.05 | $8.80 | $8.95 | $8.09 | 18,691 |
| 2018-04-16 | $8.92 | $9.01 | $8.86 | $8.94 | $8.08 | 7,943 |
| 2018-04-13 | $8.93 | $8.93 | $8.87 | $8.89 | $8.04 | 7,154 |
| 2018-04-12 | $9.08 | $9.08 | $8.92 | $8.95 | $8.07 | 4,146 |
| 2018-04-11 | $8.92 | $9.15 | $8.92 | $8.97 | $8.09 | 5,956 |
| 2018-04-10 | $9.10 | $9.10 | $8.94 | $8.97 | $8.09 | 6,174 |
| 2018-04-09 | $8.96 | $9.12 | $8.95 | $8.99 | $8.10 | 5,765 |
| 2018-04-06 | $9.18 | $9.19 | $8.90 | $8.96 | $8.08 | 14,510 |
| 2018-04-05 | $9.00 | $9.17 | $9.00 | $9.12 | $8.22 | 5,984 |
| 2018-04-04 | $9.00 | $9.18 | $8.90 | $9.17 | $8.27 | 12,607 |
| 2018-04-03 | $8.99 | $9.14 | $8.93 | $9.03 | $8.14 | 9,547 |
| 2018-04-02 | $8.98 | $8.98 | $8.80 | $8.95 | $8.07 | 10,391 |
| 2018-03-29 | $8.90 | $9.04 | $8.79 | $8.97 | $8.09 | 12,584 |
| 2018-03-28 | $8.98 | $8.98 | $8.78 | $8.85 | $7.98 | 5,430 |
| 2018-03-27 | $9.03 | $9.06 | $8.80 | $8.93 | $8.05 | 7,377 |
| 2018-03-26 | $9.20 | $9.20 | $8.75 | $8.86 | $7.99 | 18,359 |
| 2018-03-23 | $8.86 | $9.00 | $8.81 | $8.88 | $8.01 | 12,141 |
| 2018-03-22 | $8.94 | $9.15 | $8.94 | $9.02 | $8.13 | 6,059 |
| 2018-03-21 | $9.09 | $9.22 | $8.97 | $9.01 | $8.12 | 7,176 |
| 2018-03-20 | $9.23 | $9.23 | $9.08 | $9.12 | $8.22 | 7,566 |
| 2018-03-19 | $9.12 | $9.18 | $9.01 | $9.16 | $8.26 | 18,882 |
| 2018-03-16 | $9.15 | $9.15 | $8.91 | $9.10 | $8.20 | 36,908 |
| 2018-03-15 | $9.31 | $9.31 | $9.04 | $9.17 | $8.27 | 5,887 |
| 2018-03-14 | $9.11 | $9.34 | $8.98 | $9.20 | $8.29 | 25,635 |
| 2018-03-13 | $9.06 | $9.19 | $8.95 | $9.19 | $8.26 | 8,211 |
| 2018-03-12 | $9.13 | $9.13 | $8.67 | $8.99 | $8.08 | 9,235 |
| 2018-03-09 | $9.43 | $9.43 | $8.80 | $9.04 | $8.13 | 21,258 |
| 2018-03-08 | $8.92 | $9.50 | $8.90 | $9.08 | $8.16 | 33,934 |
| 2018-03-07 | $8.69 | $8.80 | $8.59 | $8.79 | $7.90 | 12,736 |
| 2018-03-06 | $8.59 | $8.69 | $8.50 | $8.64 | $7.77 | 10,036 |
| 2018-03-05 | $8.55 | $8.62 | $8.47 | $8.52 | $7.66 | 11,266 |
| 2018-03-02 | $8.48 | $8.59 | $8.48 | $8.59 | $7.72 | 9,870 |
| 2018-03-01 | $8.54 | $8.60 | $8.47 | $8.50 | $7.64 | 16,644 |
| 2018-02-28 | $8.62 | $8.77 | $8.50 | $8.55 | $7.69 | 26,509 |
| 2018-02-27 | $8.66 | $8.74 | $8.51 | $8.56 | $7.70 | 3,468 |
| 2018-02-26 | $8.79 | $8.84 | $8.57 | $8.69 | $7.81 | 15,755 |
| 2018-02-23 | $8.74 | $8.85 | $8.65 | $8.75 | $7.87 | 4,045 |
| 2018-02-22 | $8.71 | $8.87 | $8.64 | $8.75 | $7.87 | 13,710 |
| 2018-02-21 | $8.89 | $8.94 | $8.70 | $8.84 | $7.95 | 5,901 |
| 2018-02-20 | $8.93 | $8.93 | $8.70 | $8.86 | $7.97 | 16,329 |
| 2018-02-16 | $8.94 | $9.05 | $8.90 | $8.97 | $8.07 | 15,284 |
| 2018-02-15 | $8.91 | $9.05 | $8.70 | $8.98 | $8.07 | 18,075 |
| 2018-02-14 | $8.85 | $9.00 | $8.81 | $8.90 | $8.00 | 14,036 |
| 2018-02-13 | $8.84 | $8.99 | $8.84 | $8.90 | $8.00 | 14,980 |
| 2018-02-12 | $9.12 | $9.12 | $8.53 | $8.88 | $7.96 | 11,988 |
| 2018-02-09 | $8.95 | $9.21 | $8.95 | $9.12 | $8.18 | 11,887 |
| 2018-02-08 | $8.67 | $9.06 | $8.67 | $8.96 | $8.04 | 19,028 |
| 2018-02-07 | $8.79 | $8.86 | $8.67 | $8.67 | $7.78 | 63,993 |
| 2018-02-06 | $8.50 | $8.80 | $8.40 | $8.78 | $7.87 | 62,646 |
| 2018-02-05 | $8.75 | $8.78 | $8.61 | $8.61 | $7.72 | 13,951 |
| 2018-02-02 | $8.88 | $8.88 | $8.57 | $8.79 | $7.88 | 51,128 |
| 2018-02-01 | $8.86 | $8.96 | $8.84 | $8.90 | $7.98 | 19,239 |
| 2018-01-31 | $8.91 | $8.96 | $8.90 | $8.90 | $7.98 | 7,558 |
| 2018-01-30 | $8.92 | $8.93 | $8.87 | $8.91 | $7.99 | 19,237 |
| 2018-01-29 | $8.85 | $8.95 | $8.85 | $8.91 | $7.99 | 5,691 |
| 2018-01-26 | $8.81 | $9.00 | $8.81 | $8.92 | $8.00 | 8,565 |
| 2018-01-25 | $9.13 | $9.23 | $8.81 | $8.89 | $7.97 | 94,052 |
| 2018-01-24 | $9.16 | $9.17 | $9.05 | $9.05 | $8.12 | 15,403 |
| 2018-01-23 | $9.02 | $9.26 | $9.02 | $9.16 | $8.21 | 15,633 |
| 2018-01-22 | $9.14 | $9.28 | $9.05 | $9.08 | $8.14 | 6,592 |
| 2018-01-19 | $9.02 | $9.25 | $8.87 | $9.15 | $8.21 | 29,561 |
| 2018-01-18 | $8.88 | $9.00 | $8.79 | $8.95 | $8.03 | 63,932 |
| 2018-01-17 | $8.79 | $8.94 | $8.72 | $8.91 | $7.99 | 12,960 |
| 2018-01-16 | $8.68 | $8.81 | $8.66 | $8.80 | $7.89 | 108,419 |
| 2018-01-12 | $8.96 | $8.97 | $8.47 | $8.78 | $7.87 | 32,475 |
| 2018-01-11 | $9.10 | $9.10 | $8.92 | $8.97 | $8.02 | 40,528 |
| 2018-01-10 | $9.14 | $9.14 | $9.02 | $9.04 | $8.08 | 5,828 |
| 2018-01-09 | $9.18 | $9.29 | $9.10 | $9.12 | $8.16 | 29,236 |
| 2018-01-08 | $9.16 | $9.22 | $9.06 | $9.17 | $8.20 | 15,988 |
| 2018-01-05 | $9.12 | $9.26 | $9.11 | $9.16 | $8.19 | 16,157 |
| 2018-01-04 | $9.17 | $9.18 | $9.08 | $9.08 | $8.12 | 18,828 |
| 2018-01-03 | $9.13 | $9.21 | $9.13 | $9.17 | $8.20 | 11,019 |
| 2018-01-02 | $9.33 | $9.35 | $9.05 | $9.15 | $8.18 | 28,868 |
| 2017-12-29 | $9.37 | $9.41 | $9.25 | $9.34 | $8.35 | 25,158 |
| 2017-12-28 | $9.07 | $9.43 | $9.07 | $9.28 | $8.30 | 21,158 |
| 2017-12-27 | $9.19 | $9.26 | $9.04 | $9.06 | $8.10 | 18,084 |
| 2017-12-26 | $9.20 | $9.20 | $9.00 | $9.03 | $8.08 | 19,729 |
| 2017-12-22 | $9.37 | $9.37 | $9.18 | $9.21 | $8.24 | 16,607 |
| 2017-12-21 | $9.33 | $9.44 | $9.31 | $9.43 | $8.43 | 24,792 |
| 2017-12-20 | $9.26 | $9.33 | $9.22 | $9.28 | $8.30 | 4,316 |
| 2017-12-19 | $9.44 | $9.48 | $9.20 | $9.22 | $8.25 | 11,485 |
| 2017-12-18 | $9.40 | $9.48 | $9.27 | $9.46 | $8.46 | 14,420 |
| 2017-12-15 | $9.25 | $9.41 | $9.25 | $9.36 | $8.37 | 70,303 |
| 2017-12-14 | $9.31 | $9.42 | $9.29 | $9.30 | $8.32 | 7,910 |
| 2017-12-13 | $9.40 | $9.48 | $9.38 | $9.45 | $8.43 | 11,880 |
| 2017-12-12 | $9.33 | $9.42 | $9.26 | $9.30 | $8.30 | 14,601 |
| 2017-12-11 | $9.35 | $9.35 | $9.26 | $9.26 | $8.26 | 15,300 |
| 2017-12-08 | $9.39 | $9.46 | $9.36 | $9.39 | $8.38 | 9,237 |
| 2017-12-07 | $9.59 | $9.59 | $9.35 | $9.41 | $8.39 | 70,982 |
| 2017-12-06 | $9.66 | $9.83 | $9.58 | $9.58 | $8.55 | 7,878 |
| 2017-12-05 | $9.63 | $9.71 | $9.60 | $9.63 | $8.59 | 13,718 |
| 2017-12-04 | $9.82 | $9.82 | $9.51 | $9.71 | $8.66 | 11,799 |
| 2017-12-01 | $9.66 | $9.81 | $9.48 | $9.73 | $8.68 | 9,848 |
| 2017-11-30 | $9.75 | $9.88 | $9.58 | $9.68 | $8.64 | 37,992 |
| 2017-11-29 | $9.57 | $9.75 | $9.57 | $9.75 | $8.70 | 18,327 |
| 2017-11-28 | $9.71 | $9.73 | $9.59 | $9.72 | $8.67 | 10,240 |
| 2017-11-27 | $9.67 | $9.75 | $9.59 | $9.64 | $8.60 | 14,034 |
| 2017-11-24 | $9.75 | $9.75 | $9.66 | $9.71 | $8.66 | 2,648 |
| 2017-11-22 | $9.71 | $9.72 | $9.62 | $9.63 | $8.59 | 14,846 |
| 2017-11-21 | $9.80 | $9.80 | $9.70 | $9.74 | $8.69 | 11,102 |
| 2017-11-20 | $9.77 | $9.87 | $9.73 | $9.87 | $8.80 | 11,488 |
| 2017-11-17 | $9.75 | $9.85 | $9.74 | $9.80 | $8.74 | 6,141 |
| 2017-11-16 | $9.73 | $9.92 | $9.73 | $9.82 | $8.76 | 7,118 |
| 2017-11-15 | $9.87 | $9.87 | $9.73 | $9.77 | $8.72 | 8,282 |
| 2017-11-14 | $9.88 | $9.99 | $9.80 | $9.85 | $8.77 | 8,768 |
| 2017-11-13 | $9.82 | $9.95 | $9.61 | $9.82 | $8.74 | 11,792 |
| 2017-11-10 | $9.75 | $10.00 | $9.75 | $9.76 | $8.69 | 25,871 |
| 2017-11-09 | $9.33 | $9.73 | $9.31 | $9.69 | $8.62 | 27,306 |
| 2017-11-08 | $9.38 | $9.50 | $9.38 | $9.42 | $8.38 | 21,561 |
| 2017-11-07 | $9.43 | $9.49 | $9.35 | $9.40 | $8.37 | 18,081 |
| 2017-11-06 | $9.39 | $9.41 | $9.39 | $9.40 | $8.37 | 6,702 |
| 2017-11-03 | $9.40 | $9.41 | $9.40 | $9.41 | $8.37 | 23,311 |
| 2017-11-02 | $9.39 | $9.49 | $9.39 | $9.49 | $8.45 | 14,572 |
| 2017-11-01 | $9.51 | $9.51 | $9.36 | $9.41 | $8.37 | 20,248 |
| 2017-10-31 | $9.51 | $9.51 | $9.32 | $9.41 | $8.37 | 30,396 |
| 2017-10-30 | $9.39 | $9.45 | $9.39 | $9.42 | $8.38 | 8,763 |
| 2017-10-27 | $9.40 | $9.55 | $9.36 | $9.46 | $8.42 | 14,679 |
| 2017-10-26 | $9.52 | $9.54 | $9.42 | $9.47 | $8.43 | 9,640 |
| 2017-10-25 | $9.41 | $9.51 | $9.41 | $9.47 | $8.43 | 8,070 |
| 2017-10-24 | $9.55 | $9.57 | $9.40 | $9.40 | $8.37 | 16,803 |
| 2017-10-23 | $9.54 | $9.64 | $9.50 | $9.54 | $8.49 | 6,254 |
| 2017-10-20 | $9.65 | $9.65 | $9.49 | $9.58 | $8.53 | 19,072 |
| 2017-10-19 | $9.59 | $9.65 | $9.57 | $9.63 | $8.57 | 3,543 |
| 2017-10-18 | $9.68 | $9.70 | $9.57 | $9.64 | $8.58 | 5,909 |
| 2017-10-17 | $9.75 | $9.75 | $9.61 | $9.70 | $8.63 | 7,962 |
| 2017-10-16 | $9.67 | $9.75 | $9.57 | $9.70 | $8.63 | 13,426 |
| 2017-10-13 | $9.75 | $9.75 | $9.61 | $9.61 | $8.53 | 18,407 |
| 2017-10-12 | $9.64 | $9.72 | $9.59 | $9.68 | $8.59 | 14,039 |
| 2017-10-11 | $9.54 | $9.67 | $9.54 | $9.64 | $8.56 | 12,583 |
| 2017-10-10 | $9.63 | $9.65 | $9.57 | $9.62 | $8.54 | 37,838 |
| 2017-10-09 | $9.61 | $9.61 | $9.54 | $9.55 | $8.48 | 7,953 |
| 2017-10-06 | $9.50 | $9.58 | $9.49 | $9.55 | $8.48 | 7,553 |
| 2017-10-05 | $9.57 | $9.57 | $9.48 | $9.53 | $8.46 | 9,365 |
| 2017-10-04 | $9.57 | $9.62 | $9.51 | $9.52 | $8.45 | 8,431 |
| 2017-10-03 | $9.64 | $9.64 | $9.40 | $9.58 | $8.51 | 12,967 |
| 2017-10-02 | $9.42 | $9.60 | $9.39 | $9.59 | $8.51 | 10,203 |
| 2017-09-29 | $9.57 | $9.62 | $9.41 | $9.42 | $8.36 | 29,923 |
| 2017-09-28 | $9.67 | $9.67 | $9.46 | $9.50 | $8.43 | 19,098 |
| 2017-09-27 | $9.72 | $9.74 | $9.50 | $9.64 | $8.56 | 29,420 |
| 2017-09-26 | $9.71 | $9.71 | $9.59 | $9.63 | $8.55 | 14,766 |
| 2017-09-25 | $9.50 | $9.65 | $9.47 | $9.64 | $8.56 | 27,337 |
| 2017-09-22 | $9.58 | $9.71 | $9.49 | $9.49 | $8.43 | 17,277 |
| 2017-09-21 | $9.78 | $9.82 | $9.46 | $9.64 | $8.56 | 15,615 |
| 2017-09-20 | $9.92 | $9.92 | $9.69 | $9.71 | $8.62 | 8,967 |
| 2017-09-19 | $9.79 | $9.79 | $9.46 | $9.67 | $8.59 | 23,374 |
| 2017-09-18 | $9.42 | $9.71 | $9.42 | $9.58 | $8.51 | 12,530 |
| 2017-09-15 | $9.82 | $9.94 | $9.35 | $9.43 | $8.37 | 184,934 |
| 2017-09-14 | $9.63 | $9.92 | $9.63 | $9.80 | $8.70 | 29,853 |
| 2017-09-13 | $9.65 | $9.75 | $9.65 | $9.73 | $8.62 | 29,345 |
| 2017-09-12 | $9.71 | $9.84 | $9.70 | $9.72 | $8.61 | 32,584 |
| 2017-09-11 | $9.75 | $9.78 | $9.57 | $9.72 | $8.61 | 60,967 |
| 2017-09-08 | $9.61 | $9.87 | $9.54 | $9.64 | $8.54 | 23,986 |
| 2017-09-07 | $9.67 | $9.81 | $9.64 | $9.70 | $8.59 | 25,913 |
| 2017-09-06 | $9.49 | $9.68 | $9.40 | $9.67 | $8.57 | 27,211 |
| 2017-09-05 | $9.59 | $9.60 | $9.40 | $9.45 | $8.37 | 51,041 |
| 2017-09-01 | $9.58 | $9.59 | $9.40 | $9.58 | $8.49 | 7,597 |
| 2017-08-31 | $9.70 | $9.74 | $9.48 | $9.58 | $8.49 | 8,708 |
| 2017-08-30 | $9.74 | $9.74 | $9.60 | $9.61 | $8.51 | 9,533 |
| 2017-08-29 | $9.72 | $9.75 | $9.65 | $9.69 | $8.58 | 11,540 |
| 2017-08-28 | $9.64 | $9.78 | $9.62 | $9.75 | $8.64 | 14,567 |
| 2017-08-25 | $9.73 | $9.73 | $9.57 | $9.70 | $8.59 | 12,509 |
| 2017-08-24 | $9.62 | $9.71 | $9.55 | $9.64 | $8.54 | 15,394 |
| 2017-08-23 | $9.54 | $9.64 | $9.50 | $9.59 | $8.49 | 13,557 |
| 2017-08-22 | $9.46 | $9.56 | $9.46 | $9.55 | $8.46 | 19,935 |
| 2017-08-21 | $9.39 | $9.50 | $9.37 | $9.47 | $8.39 | 14,144 |
| 2017-08-18 | $9.17 | $9.46 | $9.17 | $9.40 | $8.33 | 18,568 |
| 2017-08-17 | $9.22 | $9.31 | $9.20 | $9.27 | $8.21 | 24,058 |
| 2017-08-16 | $9.25 | $9.36 | $9.19 | $9.30 | $8.24 | 13,290 |
| 2017-08-15 | $9.45 | $9.45 | $9.23 | $9.25 | $8.19 | 62,046 |
| 2017-08-14 | $9.46 | $9.47 | $9.38 | $9.45 | $8.35 | 17,277 |
| 2017-08-11 | $9.46 | $9.47 | $9.32 | $9.44 | $8.34 | 45,589 |
| 2017-08-10 | $9.40 | $9.43 | $9.40 | $9.40 | $8.31 | 7,212 |
| 2017-08-09 | $9.69 | $9.69 | $9.37 | $9.44 | $8.34 | 17,151 |
| 2017-08-08 | $9.56 | $9.70 | $9.50 | $9.65 | $8.53 | 11,306 |
| 2017-08-07 | $9.49 | $9.59 | $9.45 | $9.59 | $8.47 | 3,607 |
| 2017-08-04 | $9.46 | $9.49 | $9.39 | $9.46 | $8.36 | 4,779 |
| 2017-08-03 | $9.47 | $9.64 | $9.47 | $9.51 | $8.40 | 2,668 |
| 2017-08-02 | $9.52 | $9.65 | $9.40 | $9.45 | $8.35 | 4,240 |
| 2017-08-01 | $9.40 | $9.66 | $9.38 | $9.55 | $8.44 | 24,813 |
| 2017-07-31 | $9.57 | $9.74 | $9.40 | $9.44 | $8.34 | 6,314 |
| 2017-07-28 | $9.75 | $9.75 | $9.46 | $9.52 | $8.41 | 15,196 |
| 2017-07-27 | $9.57 | $9.58 | $9.40 | $9.43 | $8.33 | 11,325 |
| 2017-07-26 | $9.50 | $9.55 | $9.40 | $9.55 | $8.44 | 12,686 |
| 2017-07-25 | $9.53 | $9.63 | $9.44 | $9.46 | $8.36 | 4,141 |
| 2017-07-24 | $9.40 | $9.51 | $9.34 | $9.42 | $8.32 | 12,816 |
| 2017-07-21 | $9.40 | $9.45 | $9.32 | $9.43 | $8.33 | 39,008 |
| 2017-07-20 | $9.50 | $9.50 | $9.19 | $9.30 | $8.22 | 11,365 |
| 2017-07-19 | $9.57 | $9.61 | $9.46 | $9.54 | $8.43 | 11,707 |
| 2017-07-18 | $9.73 | $9.86 | $9.47 | $9.54 | $8.43 | 17,601 |
| 2017-07-17 | $9.84 | $9.86 | $9.47 | $9.82 | $8.68 | 12,757 |
| 2017-07-14 | $9.77 | $9.92 | $9.44 | $9.83 | $8.69 | 10,033 |
| 2017-07-13 | $9.83 | $9.83 | $9.75 | $9.81 | $8.67 | 15,402 |
| 2017-07-12 | $9.90 | $10.00 | $9.88 | $9.92 | $8.74 | 8,651 |
| 2017-07-11 | $9.96 | $9.96 | $9.83 | $9.85 | $8.68 | 9,830 |
| 2017-07-10 | $10.00 | $10.00 | $9.90 | $9.90 | $8.73 | 20,324 |
| 2017-07-07 | $9.92 | $10.00 | $9.86 | $9.99 | $8.81 | 18,764 |
| 2017-07-06 | $9.95 | $9.99 | $9.81 | $9.93 | $8.75 | 27,307 |
| 2017-07-05 | $9.90 | $9.98 | $9.78 | $9.95 | $8.77 | 15,827 |
| 2017-07-03 | $9.90 | $9.99 | $9.90 | $9.97 | $8.79 | 4,374 |
| 2017-06-30 | $9.95 | $9.96 | $9.87 | $9.90 | $8.73 | 17,898 |
| 2017-06-29 | $9.89 | $9.90 | $9.86 | $9.88 | $8.71 | 8,717 |
| 2017-06-28 | $9.75 | $9.90 | $9.69 | $9.86 | $8.69 | 13,308 |
| 2017-06-27 | $9.90 | $9.90 | $9.77 | $9.78 | $8.62 | 7,108 |
| 2017-06-26 | $9.91 | $9.91 | $9.79 | $9.89 | $8.72 | 20,529 |
| 2017-06-23 | $9.72 | $9.95 | $9.61 | $9.94 | $8.76 | 218,995 |
| 2017-06-22 | $9.82 | $9.83 | $9.63 | $9.74 | $8.59 | 10,835 |
| 2017-06-21 | $9.74 | $9.90 | $9.73 | $9.82 | $8.66 | 16,644 |
| 2017-06-20 | $9.84 | $9.87 | $9.74 | $9.77 | $8.61 | 10,097 |
| 2017-06-19 | $9.94 | $9.94 | $9.73 | $9.83 | $8.67 | 19,136 |
| 2017-06-16 | $9.70 | $9.93 | $9.50 | $9.84 | $8.67 | 82,585 |
| 2017-06-15 | $9.75 | $9.91 | $9.63 | $9.79 | $8.63 | 20,632 |
| 2017-06-14 | $9.91 | $9.91 | $9.56 | $9.81 | $8.65 | 15,728 |
| 2017-06-13 | $9.55 | $9.79 | $9.50 | $9.73 | $8.56 | 31,178 |
| 2017-06-12 | $9.23 | $9.55 | $9.23 | $9.54 | $8.39 | 30,942 |
| 2017-06-09 | $9.28 | $9.34 | $9.24 | $9.30 | $8.18 | 13,914 |
| 2017-06-08 | $9.21 | $9.29 | $9.12 | $9.25 | $8.13 | 7,852 |
| 2017-06-07 | $9.17 | $9.26 | $9.14 | $9.18 | $8.07 | 7,125 |
| 2017-06-06 | $9.10 | $9.25 | $9.00 | $9.22 | $8.11 | 15,626 |
| 2017-06-05 | $9.18 | $9.32 | $8.96 | $9.16 | $8.06 | 13,892 |
| 2017-06-02 | $9.50 | $9.55 | $8.94 | $9.24 | $8.13 | 46,833 |
| 2017-06-01 | $9.55 | $9.55 | $9.46 | $9.55 | $8.40 | 9,792 |
| 2017-05-31 | $9.62 | $9.62 | $9.46 | $9.48 | $8.34 | 15,404 |
| 2017-05-30 | $9.07 | $9.54 | $9.07 | $9.48 | $8.34 | 42,870 |
| 2017-05-26 | $9.00 | $9.11 | $9.00 | $9.09 | $7.99 | 36,816 |
| 2017-05-25 | $8.97 | $9.02 | $8.93 | $8.99 | $7.91 | 33,536 |
| 2017-05-24 | $9.10 | $9.15 | $8.92 | $8.99 | $7.91 | 23,273 |
| 2017-05-23 | $8.84 | $9.06 | $8.62 | $9.01 | $7.92 | 55,409 |
| 2017-05-22 | $8.81 | $8.92 | $8.74 | $8.84 | $7.77 | 63,441 |
| 2017-05-19 | $8.63 | $8.70 | $8.56 | $8.65 | $7.61 | 23,705 |
| 2017-05-18 | $8.60 | $8.75 | $8.51 | $8.53 | $7.50 | 27,392 |
| 2017-05-17 | $8.80 | $8.80 | $8.43 | $8.51 | $7.48 | 33,130 |
| 2017-05-16 | $8.65 | $8.75 | $8.43 | $8.54 | $7.51 | 35,495 |
| 2017-05-15 | $8.55 | $8.78 | $8.52 | $8.58 | $7.55 | 31,800 |
| 2017-05-12 | $8.97 | $9.01 | $8.50 | $8.60 | $7.54 | 31,139 |
| 2017-05-11 | $8.98 | $9.02 | $8.96 | $9.00 | $7.89 | 6,507 |
| 2017-05-10 | $9.04 | $9.17 | $9.00 | $9.04 | $7.93 | 9,652 |
| 2017-05-09 | $9.13 | $9.31 | $9.00 | $9.00 | $7.89 | 15,606 |
| 2017-05-08 | $9.05 | $9.15 | $8.98 | $9.13 | $8.01 | 12,334 |
| 2017-05-05 | $9.00 | $9.12 | $9.00 | $9.05 | $7.94 | 16,165 |
| 2017-05-04 | $9.09 | $9.09 | $8.98 | $8.99 | $7.89 | 10,741 |
| 2017-05-03 | $9.03 | $9.12 | $8.95 | $9.04 | $7.93 | 37,250 |
| 2017-05-02 | $9.17 | $9.17 | $9.02 | $9.08 | $7.96 | 5,013 |
| 2017-05-01 | $9.13 | $9.18 | $9.07 | $9.16 | $8.03 | 9,396 |
| 2017-04-28 | $9.20 | $9.20 | $9.09 | $9.14 | $8.02 | 10,554 |
| 2017-04-27 | $9.20 | $9.22 | $9.12 | $9.15 | $8.03 | 19,286 |
| 2017-04-26 | $9.02 | $9.36 | $8.98 | $9.17 | $8.04 | 56,791 |
| 2017-04-25 | $8.92 | $9.00 | $8.90 | $8.99 | $7.89 | 24,484 |
| 2017-04-24 | $8.98 | $8.98 | $8.86 | $8.90 | $7.81 | 14,167 |
| 2017-04-21 | $8.92 | $8.97 | $8.70 | $8.90 | $7.81 | 17,372 |
| 2017-04-20 | $8.92 | $8.97 | $8.86 | $8.97 | $7.87 | 17,020 |
| 2017-04-19 | $8.83 | $8.96 | $8.80 | $8.86 | $7.77 | 17,848 |
| 2017-04-18 | $8.78 | $8.87 | $8.77 | $8.83 | $7.75 | 37,497 |
| 2017-04-17 | $8.79 | $8.86 | $8.77 | $8.85 | $7.76 | 20,676 |
| 2017-04-13 | $8.85 | $8.86 | $8.79 | $8.80 | $7.72 | 5,618 |
| 2017-04-12 | $8.85 | $8.99 | $8.81 | $8.86 | $7.77 | 12,327 |
| 2017-04-11 | $8.64 | $8.72 | $8.61 | $8.71 | $7.64 | 5,605 |
| 2017-04-10 | $8.75 | $8.78 | $8.63 | $8.66 | $7.58 | 2,199 |
| 2017-04-07 | $8.64 | $8.68 | $8.62 | $8.62 | $7.54 | 6,001 |
| 2017-04-06 | $8.66 | $8.66 | $8.57 | $8.60 | $7.52 | 13,114 |
| 2017-04-05 | $8.71 | $8.71 | $8.61 | $8.63 | $7.55 | 18,551 |
| 2017-04-04 | $8.69 | $8.71 | $8.66 | $8.70 | $7.61 | 5,760 |
| 2017-04-03 | $8.62 | $8.71 | $8.58 | $8.68 | $7.59 | 14,973 |
| 2017-03-31 | $8.75 | $8.76 | $8.66 | $8.70 | $7.61 | 30,503 |
| 2017-03-30 | $8.66 | $8.75 | $8.65 | $8.67 | $7.59 | 27,521 |
| 2017-03-29 | $8.72 | $8.81 | $8.68 | $8.71 | $7.62 | 9,634 |
| 2017-03-28 | $8.70 | $8.95 | $8.60 | $8.68 | $7.59 | 7,862 |
| 2017-03-27 | $8.70 | $8.76 | $8.50 | $8.71 | $7.62 | 22,158 |
| 2017-03-24 | $8.75 | $8.82 | $8.65 | $8.71 | $7.62 | 13,804 |
| 2017-03-23 | $8.83 | $8.90 | $8.77 | $8.80 | $7.70 | 5,374 |
| 2017-03-22 | $8.88 | $8.88 | $8.77 | $8.78 | $7.68 | 11,135 |
| 2017-03-21 | $8.93 | $8.94 | $8.80 | $8.82 | $7.72 | 11,874 |
| 2017-03-20 | $8.89 | $8.98 | $8.89 | $8.91 | $7.80 | 13,024 |
| 2017-03-17 | $8.65 | $8.99 | $8.65 | $8.99 | $7.87 | 85,091 |
| 2017-03-16 | $8.76 | $8.76 | $8.63 | $8.68 | $7.59 | 7,951 |
| 2017-03-15 | $8.61 | $8.76 | $8.61 | $8.72 | $7.63 | 19,268 |
| 2017-03-14 | $8.68 | $8.68 | $8.59 | $8.61 | $7.51 | 33,682 |
| 2017-03-13 | $8.32 | $8.69 | $8.32 | $8.64 | $7.54 | 20,243 |
| 2017-03-10 | $8.27 | $8.42 | $8.07 | $8.39 | $7.32 | 19,309 |
| 2017-03-09 | $8.09 | $8.26 | $8.03 | $8.03 | $7.01 | 10,105 |
| 2017-03-08 | $8.26 | $8.26 | $8.00 | $8.09 | $7.06 | 19,771 |
| 2017-03-07 | $8.22 | $8.31 | $8.00 | $8.21 | $7.16 | 19,775 |
| 2017-03-06 | $8.45 | $8.45 | $8.23 | $8.28 | $7.23 | 8,617 |
| 2017-03-03 | $8.65 | $8.70 | $8.38 | $8.50 | $7.42 | 13,406 |
| 2017-03-02 | $8.86 | $8.89 | $8.61 | $8.61 | $7.51 | 9,016 |
| 2017-03-01 | $8.66 | $8.89 | $8.62 | $8.85 | $7.72 | 13,718 |
| 2017-02-28 | $8.65 | $8.77 | $8.58 | $8.59 | $7.50 | 21,384 |
| 2017-02-27 | $8.63 | $8.74 | $8.54 | $8.66 | $7.56 | 11,365 |
| 2017-02-24 | $8.62 | $8.62 | $8.51 | $8.59 | $7.50 | 9,043 |
| 2017-02-23 | $8.70 | $8.74 | $8.63 | $8.63 | $7.53 | 3,867 |
| 2017-02-22 | $8.77 | $8.81 | $8.71 | $8.72 | $7.61 | 4,283 |
| 2017-02-21 | $8.75 | $8.84 | $8.68 | $8.84 | $7.71 | 11,438 |
| 2017-02-17 | $8.70 | $8.77 | $8.65 | $8.70 | $7.59 | 16,734 |
| 2017-02-16 | $8.54 | $8.77 | $8.54 | $8.65 | $7.55 | 20,548 |
| 2017-02-15 | $8.50 | $8.59 | $8.40 | $8.53 | $7.44 | 4,074 |
| 2017-02-14 | $8.55 | $8.62 | $8.50 | $8.52 | $7.43 | 8,301 |
| 2017-02-13 | $8.43 | $8.65 | $8.39 | $8.63 | $7.53 | 17,589 |
| 2017-02-10 | $8.21 | $8.46 | $8.07 | $8.36 | $7.30 | 12,718 |
| 2017-02-09 | $8.01 | $8.26 | $8.01 | $8.17 | $7.11 | 16,275 |
| 2017-02-08 | $8.10 | $8.15 | $8.00 | $8.05 | $7.01 | 12,859 |
| 2017-02-07 | $8.12 | $8.15 | $8.07 | $8.11 | $7.06 | 7,159 |
| 2017-02-06 | $8.30 | $8.30 | $8.19 | $8.19 | $7.13 | 15,473 |
| 2017-02-03 | $8.30 | $8.40 | $8.26 | $8.28 | $7.21 | 11,217 |
| 2017-02-02 | $8.07 | $8.30 | $8.07 | $8.27 | $7.20 | 12,196 |
| 2017-02-01 | $8.20 | $8.29 | $8.02 | $8.10 | $7.05 | 17,760 |
| 2017-01-31 | $8.22 | $8.27 | $8.05 | $8.14 | $7.08 | 24,815 |
| 2017-01-30 | $8.28 | $8.28 | $8.12 | $8.17 | $7.11 | 13,145 |
| 2017-01-27 | $8.16 | $8.31 | $8.15 | $8.24 | $7.17 | 14,807 |
| 2017-01-26 | $8.12 | $8.20 | $7.90 | $8.14 | $7.08 | 14,973 |
| 2017-01-25 | $8.52 | $8.69 | $8.00 | $8.08 | $7.03 | 25,192 |
| 2017-01-24 | $8.08 | $8.28 | $8.08 | $8.26 | $7.19 | 13,231 |
| 2017-01-23 | $8.46 | $8.48 | $8.10 | $8.13 | $7.08 | 20,824 |
| 2017-01-20 | $8.65 | $8.71 | $8.39 | $8.47 | $7.37 | 24,843 |
| 2017-01-19 | $8.73 | $8.75 | $8.65 | $8.67 | $7.55 | 10,844 |
| 2017-01-18 | $8.93 | $8.93 | $8.75 | $8.80 | $7.66 | 16,814 |
| 2017-01-17 | $9.00 | $9.13 | $8.80 | $8.91 | $7.75 | 49,940 |
| 2017-01-13 | $9.12 | $9.28 | $9.10 | $9.23 | $8.03 | 29,010 |
| 2017-01-12 | $9.19 | $9.19 | $9.02 | $9.08 | $7.90 | 7,285 |
| 2017-01-11 | $9.13 | $9.20 | $9.12 | $9.17 | $7.96 | 9,272 |
| 2017-01-10 | $9.19 | $9.20 | $9.10 | $9.14 | $7.93 | 4,645 |
| 2017-01-09 | $9.11 | $9.19 | $8.96 | $9.09 | $7.89 | 12,715 |
| 2017-01-06 | $9.22 | $9.22 | $9.14 | $9.17 | $7.96 | 8,877 |
| 2017-01-05 | $9.22 | $9.22 | $9.14 | $9.18 | $7.97 | 5,779 |
| 2017-01-04 | $9.13 | $9.21 | $9.07 | $9.21 | $8.00 | 16,911 |
| 2017-01-03 | $9.17 | $9.17 | $8.90 | $9.08 | $7.88 | 15,162 |
| 2016-12-30 | $9.11 | $9.13 | $8.98 | $9.10 | $7.90 | 9,489 |
| 2016-12-29 | $9.11 | $9.11 | $9.04 | $9.06 | $7.87 | 7,049 |
| 2016-12-28 | $9.29 | $9.29 | $8.97 | $9.09 | $7.89 | 10,888 |
| 2016-12-27 | $9.15 | $9.26 | $9.10 | $9.22 | $8.00 | 17,327 |
| 2016-12-23 | $9.00 | $9.13 | $8.91 | $9.09 | $7.89 | 10,236 |
| 2016-12-22 | $9.01 | $9.13 | $8.77 | $9.06 | $7.87 | 29,892 |
| 2016-12-21 | $8.99 | $9.17 | $8.89 | $9.12 | $7.92 | 23,837 |
| 2016-12-20 | $9.03 | $9.04 | $8.93 | $9.03 | $7.84 | 18,570 |
| 2016-12-19 | $8.70 | $9.02 | $8.70 | $8.99 | $7.80 | 15,532 |
| 2016-12-16 | $8.57 | $8.70 | $8.57 | $8.70 | $7.55 | 294,930 |
| 2016-12-15 | $8.42 | $8.59 | $8.40 | $8.54 | $7.41 | 18,920 |
| 2016-12-14 | $8.45 | $8.75 | $8.32 | $8.39 | $7.28 | 21,972 |
| 2016-12-13 | $8.48 | $8.50 | $8.27 | $8.42 | $7.31 | 21,570 |
| 2016-12-12 | $8.76 | $8.76 | $8.46 | $8.53 | $7.39 | 30,600 |
| 2016-12-09 | $8.65 | $8.76 | $8.58 | $8.72 | $7.55 | 17,187 |
| 2016-12-08 | $8.70 | $8.88 | $8.56 | $8.69 | $7.52 | 59,937 |
| 2016-12-07 | $8.64 | $8.86 | $8.55 | $8.65 | $7.49 | 45,845 |
| 2016-12-06 | $8.51 | $8.72 | $8.28 | $8.66 | $7.50 | 29,951 |
| 2016-12-05 | $8.35 | $8.52 | $8.30 | $8.48 | $7.34 | 34,671 |
| 2016-12-02 | $8.46 | $8.46 | $8.24 | $8.25 | $7.14 | 9,354 |
| 2016-12-01 | $8.55 | $8.55 | $8.33 | $8.44 | $7.31 | 28,524 |
| 2016-11-30 | $8.61 | $8.69 | $8.36 | $8.45 | $7.32 | 11,269 |
| 2016-11-29 | $8.12 | $8.73 | $8.04 | $8.53 | $7.39 | 50,295 |
| 2016-11-28 | $8.10 | $8.25 | $8.10 | $8.19 | $7.09 | 20,913 |
| 2016-11-25 | $8.31 | $8.31 | $8.00 | $8.16 | $7.07 | 31,038 |
| 2016-11-23 | $8.08 | $8.30 | $8.08 | $8.27 | $7.16 | 17,924 |
| 2016-11-22 | $8.07 | $8.19 | $8.00 | $8.14 | $7.05 | 15,303 |
| 2016-11-21 | $8.27 | $8.31 | $8.05 | $8.11 | $7.02 | 29,366 |
| 2016-11-18 | $8.07 | $8.24 | $7.95 | $8.18 | $7.08 | 28,479 |
| 2016-11-17 | $7.85 | $8.07 | $7.85 | $8.02 | $6.94 | 64,002 |
| 2016-11-16 | $7.69 | $7.88 | $7.67 | $7.87 | $6.81 | 59,794 |
| 2016-11-15 | $7.71 | $7.80 | $7.71 | $7.79 | $6.74 | 10,644 |
| 2016-11-14 | $7.85 | $7.85 | $7.66 | $7.80 | $6.75 | 26,342 |
| 2016-11-11 | $7.82 | $7.85 | $7.70 | $7.85 | $6.78 | 48,035 |
| 2016-11-10 | $7.85 | $7.85 | $7.67 | $7.79 | $6.73 | 59,080 |
| 2016-11-09 | $7.74 | $7.83 | $7.67 | $7.82 | $6.75 | 36,557 |
| 2016-11-08 | $7.82 | $7.82 | $7.75 | $7.80 | $6.73 | 19,296 |
| 2016-11-07 | $7.72 | $7.82 | $7.67 | $7.79 | $6.73 | 38,812 |
| 2016-11-04 | $7.56 | $7.79 | $7.56 | $7.63 | $6.59 | 29,229 |
| 2016-11-03 | $7.65 | $7.75 | $7.56 | $7.59 | $6.55 | 22,813 |
| 2016-11-02 | $7.70 | $7.80 | $7.67 | $7.73 | $6.67 | 19,661 |
| 2016-11-01 | $7.77 | $7.80 | $7.74 | $7.77 | $6.71 | 15,290 |
| 2016-10-31 | $7.72 | $7.82 | $7.65 | $7.82 | $6.75 | 40,747 |
| 2016-10-28 | $7.78 | $7.78 | $7.70 | $7.72 | $6.67 | 14,562 |
| 2016-10-27 | $7.76 | $7.76 | $7.64 | $7.67 | $6.62 | 7,210 |
| 2016-10-26 | $7.71 | $7.78 | $7.71 | $7.74 | $6.68 | 6,550 |
| 2016-10-25 | $7.76 | $7.77 | $7.69 | $7.73 | $6.67 | 3,078 |
| 2016-10-24 | $7.72 | $7.75 | $7.62 | $7.73 | $6.67 | 3,515 |
| 2016-10-21 | $7.69 | $7.80 | $7.67 | $7.73 | $6.67 | 19,390 |
| 2016-10-20 | $7.71 | $7.72 | $7.59 | $7.69 | $6.64 | 36,212 |
| 2016-10-19 | $7.85 | $7.85 | $7.72 | $7.76 | $6.70 | 21,367 |
| 2016-10-18 | $7.93 | $7.93 | $7.77 | $7.79 | $6.73 | 18,562 |
| 2016-10-17 | $8.00 | $8.00 | $7.74 | $7.80 | $6.73 | 44,306 |
| 2016-10-14 | $7.75 | $7.94 | $7.75 | $7.84 | $6.77 | 39,200 |
| 2016-10-13 | $7.76 | $7.80 | $7.72 | $7.72 | $6.67 | 13,281 |
| 2016-10-12 | $7.85 | $7.85 | $7.75 | $7.78 | $6.70 | 12,092 |
| 2016-10-11 | $7.88 | $7.89 | $7.71 | $7.79 | $6.71 | 57,986 |
| 2016-10-10 | $7.84 | $7.92 | $7.70 | $7.92 | $6.82 | 6,143 |
| 2016-10-07 | $7.70 | $7.79 | $7.70 | $7.71 | $6.64 | 12,860 |
| 2016-10-06 | $7.81 | $7.81 | $7.68 | $7.72 | $6.65 | 35,053 |
| 2016-10-05 | $7.72 | $7.87 | $7.72 | $7.83 | $6.74 | 17,471 |
| 2016-10-04 | $7.99 | $7.99 | $7.66 | $7.66 | $6.59 | 52,956 |
| 2016-10-03 | $8.00 | $8.05 | $7.86 | $7.95 | $6.84 | 9,559 |
| 2016-09-30 | $7.63 | $8.02 | $7.50 | $8.01 | $6.90 | 38,489 |
| 2016-09-29 | $8.00 | $8.00 | $7.50 | $7.62 | $6.56 | 65,479 |
| 2016-09-28 | $7.96 | $8.00 | $7.95 | $7.96 | $6.85 | 16,975 |
| 2016-09-27 | $7.86 | $8.00 | $7.86 | $7.99 | $6.88 | 19,613 |
| 2016-09-26 | $7.91 | $7.92 | $7.87 | $7.90 | $6.80 | 15,944 |
| 2016-09-23 | $7.93 | $7.95 | $7.89 | $7.89 | $6.79 | 9,855 |
| 2016-09-22 | $7.96 | $8.01 | $7.88 | $8.00 | $6.89 | 23,416 |
| 2016-09-21 | $7.99 | $8.08 | $7.94 | $8.02 | $6.90 | 10,148 |
| 2016-09-20 | $8.06 | $8.06 | $8.00 | $8.02 | $6.90 | 9,414 |
| 2016-09-19 | $8.06 | $8.07 | $8.00 | $8.01 | $6.90 | 7,142 |
| 2016-09-16 | $7.98 | $8.00 | $7.85 | $7.98 | $6.87 | 43,285 |
| 2016-09-15 | $7.77 | $7.98 | $7.77 | $7.95 | $6.84 | 8,745 |
| 2016-09-14 | $7.63 | $8.00 | $7.63 | $7.85 | $6.76 | 25,275 |
| 2016-09-13 | $7.72 | $7.74 | $7.65 | $7.67 | $6.58 | 32,272 |
| 2016-09-12 | $7.74 | $7.81 | $7.67 | $7.81 | $6.71 | 15,816 |
| 2016-09-09 | $7.89 | $7.93 | $7.69 | $7.69 | $6.60 | 41,065 |
| 2016-09-08 | $7.90 | $7.93 | $7.88 | $7.88 | $6.77 | 6,171 |
| 2016-09-07 | $7.99 | $7.99 | $7.90 | $7.92 | $6.80 | 45,002 |
| 2016-09-06 | $7.99 | $8.03 | $7.95 | $7.95 | $6.83 | 11,647 |
| 2016-09-02 | $8.00 | $8.03 | $7.92 | $7.97 | $6.84 | 23,976 |
| 2016-09-01 | $7.90 | $8.09 | $7.90 | $8.00 | $6.87 | 4,132 |
| 2016-08-31 | $8.00 | $8.07 | $7.85 | $7.98 | $6.85 | 16,361 |
| 2016-08-30 | $7.95 | $7.99 | $7.90 | $7.98 | $6.85 | 7,570 |
| 2016-08-29 | $7.90 | $7.90 | $7.85 | $7.89 | $6.77 | 8,060 |
| 2016-08-26 | $8.05 | $8.15 | $7.85 | $7.88 | $6.77 | 26,770 |
| 2016-08-25 | $8.05 | $8.08 | $7.99 | $8.00 | $6.87 | 17,397 |
| 2016-08-24 | $8.35 | $8.35 | $8.01 | $8.10 | $6.95 | 15,279 |
| 2016-08-23 | $8.24 | $8.41 | $8.24 | $8.33 | $7.15 | 8,060 |
| 2016-08-22 | $8.16 | $8.31 | $8.16 | $8.22 | $7.06 | 8,767 |
| 2016-08-19 | $8.28 | $8.29 | $8.20 | $8.21 | $7.05 | 20,026 |
| 2016-08-18 | $8.27 | $8.27 | $8.20 | $8.26 | $7.09 | 7,615 |
| 2016-08-17 | $8.33 | $8.33 | $8.12 | $8.23 | $7.07 | 8,439 |
| 2016-08-16 | $8.02 | $8.51 | $7.99 | $7.99 | $6.86 | 22,869 |
| 2016-08-15 | $8.34 | $8.52 | $7.97 | $7.99 | $6.86 | 46,061 |
| 2016-08-12 | $8.15 | $8.40 | $8.15 | $8.34 | $7.14 | 43,156 |
| 2016-08-11 | $8.31 | $8.31 | $7.90 | $8.09 | $6.93 | 34,530 |
| 2016-08-10 | $8.00 | $8.08 | $7.87 | $7.91 | $6.77 | 21,995 |
| 2016-08-09 | $7.75 | $7.95 | $7.75 | $7.94 | $6.80 | 6,960 |
| 2016-08-08 | $7.61 | $7.82 | $7.61 | $7.75 | $6.64 | 12,286 |
| 2016-08-05 | $7.48 | $7.70 | $7.41 | $7.67 | $6.57 | 42,326 |
| 2016-08-04 | $8.14 | $8.14 | $7.36 | $7.48 | $6.40 | 109,704 |
| 2016-08-03 | $8.32 | $8.44 | $8.14 | $8.17 | $6.99 | 23,322 |
| 2016-08-02 | $8.47 | $8.47 | $8.33 | $8.35 | $7.15 | 12,933 |
| 2016-08-01 | $8.52 | $8.52 | $8.37 | $8.46 | $7.24 | 9,408 |
| 2016-07-29 | $8.51 | $8.55 | $8.37 | $8.46 | $7.24 | 18,519 |
| 2016-07-28 | $8.53 | $8.53 | $8.41 | $8.43 | $7.22 | 12,701 |
| 2016-07-27 | $8.46 | $8.52 | $8.37 | $8.51 | $7.29 | 21,807 |
| 2016-07-26 | $8.71 | $8.75 | $8.38 | $8.42 | $7.21 | 27,662 |
| 2016-07-25 | $8.65 | $8.72 | $8.62 | $8.70 | $7.45 | 9,671 |
| 2016-07-22 | $8.77 | $8.77 | $8.60 | $8.63 | $7.39 | 20,956 |
| 2016-07-21 | $8.82 | $8.90 | $8.71 | $8.81 | $7.54 | 25,596 |
| 2016-07-20 | $8.89 | $8.99 | $8.82 | $8.89 | $7.61 | 18,308 |
| 2016-07-19 | $9.03 | $9.03 | $8.90 | $8.97 | $7.68 | 15,236 |
| 2016-07-18 | $8.98 | $9.09 | $8.95 | $9.06 | $7.76 | 18,762 |
| 2016-07-15 | $9.18 | $9.18 | $8.93 | $9.00 | $7.71 | 36,276 |
| 2016-07-14 | $9.02 | $9.11 | $9.02 | $9.08 | $7.77 | 17,737 |
| 2016-07-13 | $8.95 | $9.10 | $8.80 | $9.00 | $7.71 | 40,365 |
| 2016-07-12 | $8.76 | $8.93 | $8.72 | $8.91 | $7.61 | 59,225 |
| 2016-07-11 | $9.00 | $9.00 | $8.76 | $8.86 | $7.57 | 41,785 |
| 2016-07-08 | $8.97 | $8.98 | $8.70 | $8.91 | $7.61 | 61,121 |
| 2016-07-07 | $8.98 | $8.98 | $8.86 | $8.87 | $7.58 | 8,713 |
| 2016-07-06 | $9.09 | $9.09 | $8.86 | $8.97 | $7.66 | 34,643 |
| 2016-07-05 | $8.99 | $9.01 | $8.86 | $8.98 | $7.67 | 76,771 |
| 2016-07-01 | $8.80 | $8.88 | $8.47 | $8.86 | $7.57 | 37,639 |
| 2016-06-30 | $8.50 | $8.97 | $8.41 | $8.80 | $7.52 | 129,347 |
| 2016-06-29 | $8.27 | $8.47 | $8.20 | $8.42 | $7.19 | 39,090 |
| 2016-06-28 | $8.20 | $8.46 | $8.00 | $8.16 | $6.97 | 68,571 |
| 2016-06-27 | $8.12 | $8.13 | $7.87 | $7.99 | $6.82 | 57,198 |
| 2016-06-24 | $7.63 | $8.14 | $7.63 | $8.06 | $6.88 | 731,000 |
| 2016-06-23 | $7.90 | $8.00 | $7.77 | $7.96 | $6.80 | 48,095 |
| 2016-06-22 | $7.50 | $7.88 | $7.50 | $7.88 | $6.73 | 38,923 |
| 2016-06-21 | $7.50 | $7.62 | $7.50 | $7.62 | $6.51 | 25,400 |
| 2016-06-20 | $7.38 | $7.72 | $7.35 | $7.56 | $6.46 | 30,608 |
| 2016-06-17 | $7.54 | $7.54 | $7.17 | $7.23 | $6.17 | 84,975 |
| 2016-06-16 | $7.37 | $7.53 | $7.17 | $7.28 | $6.22 | 46,573 |
| 2016-06-15 | $7.38 | $7.61 | $7.38 | $7.50 | $6.41 | 38,314 |
| 2016-06-14 | $7.60 | $7.60 | $7.43 | $7.50 | $6.41 | 28,744 |
| 2016-06-13 | $7.37 | $7.74 | $7.36 | $7.62 | $6.49 | 55,432 |
| 2016-06-10 | $7.26 | $7.29 | $7.16 | $7.29 | $6.21 | 12,982 |
| 2016-06-09 | $7.45 | $7.45 | $7.15 | $7.15 | $6.09 | 5,738 |
| 2016-06-08 | $7.21 | $7.45 | $7.13 | $7.45 | $6.35 | 24,560 |
| 2016-06-07 | $7.11 | $7.20 | $7.09 | $7.14 | $6.08 | 4,681 |
| 2016-06-06 | $7.04 | $7.20 | $7.04 | $7.15 | $6.09 | 19,671 |
| 2016-06-03 | $7.36 | $7.40 | $7.12 | $7.40 | $6.30 | 6,837 |
| 2016-06-02 | $7.16 | $7.16 | $7.07 | $7.15 | $6.09 | 2,853 |
| 2016-06-01 | $7.02 | $7.20 | $7.02 | $7.08 | $6.03 | 6,463 |
| 2016-05-31 | $7.27 | $7.35 | $6.97 | $7.35 | $6.26 | 4,237 |
| 2016-05-27 | $7.45 | $7.45 | $6.99 | $7.26 | $6.18 | 20,255 |
| 2016-05-26 | $7.07 | $7.45 | $7.07 | $7.45 | $6.35 | 19,628 |
| 2016-05-25 | $7.45 | $7.45 | $7.17 | $7.29 | $6.21 | 20,380 |
| 2016-05-24 | $7.58 | $7.66 | $7.25 | $7.46 | $6.35 | 12,462 |
| 2016-05-23 | $7.41 | $7.75 | $7.36 | $7.44 | $6.34 | 50,753 |
| 2016-05-20 | $7.23 | $7.50 | $7.20 | $7.50 | $6.39 | 6,176 |
| 2016-05-19 | $7.50 | $7.50 | $7.11 | $7.18 | $6.12 | 7,556 |
| 2016-05-18 | $7.22 | $7.50 | $7.00 | $7.50 | $6.39 | 7,047 |
| 2016-05-17 | $7.00 | $7.27 | $6.96 | $7.27 | $6.19 | 20,999 |
| 2016-05-16 | $7.26 | $7.35 | $6.94 | $7.35 | $6.26 | 17,603 |
| 2016-05-13 | $7.10 | $7.12 | $6.90 | $7.10 | $6.05 | 87,288 |
| 2016-05-12 | $7.00 | $7.12 | $7.00 | $7.12 | $6.05 | 44,659 |
| 2016-05-11 | $7.24 | $7.24 | $6.85 | $7.05 | $5.99 | 89,241 |
| 2016-05-10 | $7.25 | $7.25 | $7.00 | $7.10 | $6.03 | 33,613 |
| 2016-05-09 | $7.19 | $7.25 | $7.02 | $7.20 | $6.12 | 89,047 |
| 2016-05-06 | $7.10 | $7.32 | $6.90 | $7.04 | $5.98 | 72,721 |
| 2016-05-05 | $6.58 | $7.10 | $6.53 | $7.00 | $5.95 | 107,627 |
| 2016-05-04 | $6.56 | $6.57 | $6.23 | $6.49 | $5.51 | 72,334 |
| 2016-05-03 | $6.40 | $6.59 | $6.25 | $6.39 | $5.43 | 53,651 |
| 2016-05-02 | $6.45 | $6.45 | $6.25 | $6.37 | $5.41 | 33,310 |
| 2016-04-29 | $6.39 | $6.45 | $6.30 | $6.40 | $5.44 | 24,604 |
| 2016-04-28 | $8.13 | $8.13 | $6.24 | $6.25 | $5.31 | 258,332 |
Global Water Resources Inc (GWRS) News Headlines
Recent Global Water Resources Inc (GWRS) News
Similar Companies to Global Water Resources Inc (GWRS) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |