Holcim Ltd (HCMLY) Exchange: PINK
Data as of May 3, 2024
$17.26 ($0.21) 1.23%
Holcim Ltd - Daily Information
Click for more stock information on Holcim Ltd.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $17.29 |
| Previous Close | $17.26 |
| High | $17.29 |
| Low | $17.20 |
| Adjusted Open | $17.29 |
| Previous Adjusted Close | $17.26 |
| Adjusted High | $17.29 |
| Adjusted Low | $17.20 |
About Holcim Ltd (HCMLY)
Holcim Ltd manufactures and distributes cement, aggregates, and other construction materials. It operates through five segments: Asia Pacific, Latin America, Europe, North America, and Africa Middle East. It offers Portland cement, white cement, oilwell cement, cementitious materials, and clinker. The company is also involved in the production, processing, and distribution of aggregates, which include crushed stone, gravel, and sand that are used in the manufacture of ready-mix concrete, concrete products, and asphalt, as well as for road building and railway track beds. In addition, it produces and distributes ready-mix concrete, concrete products, and asphalt; and offers construction and paving services, and other products and services, as well as provides environmental services focused on waste management and alternative fuels. Holcim Ltd was founded in 1912 and is based in Jona, Switzerland.
Invest in Holcim Ltd (HCMLY)
Historical Stock Data for Holcim Ltd (HCMLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $17.29 | $17.29 | $17.20 | $17.26 | $17.26 | 60,071 |
| 2024-05-02 | $17.07 | $17.07 | $16.92 | $17.05 | $17.05 | 107,281 |
| 2024-05-01 | $16.09 | $16.92 | $16.09 | $16.65 | $16.65 | 51,635 |
| 2024-04-30 | $16.89 | $17.03 | $16.71 | $16.74 | $16.74 | 62,356 |
| 2024-04-29 | $17.36 | $17.36 | $17.20 | $17.28 | $17.28 | 136,676 |
| 2024-04-26 | $16.99 | $17.38 | $16.99 | $17.28 | $17.28 | 66,388 |
| 2024-04-25 | $16.70 | $17.07 | $16.68 | $17.03 | $17.03 | 90,379 |
| 2024-04-24 | $17.37 | $17.38 | $17.23 | $17.33 | $17.33 | 57,509 |
| 2024-04-23 | $17.23 | $17.28 | $17.14 | $17.28 | $17.28 | 79,091 |
| 2024-04-22 | $16.89 | $17.06 | $16.89 | $17.02 | $17.02 | 61,704 |
| 2024-04-19 | $16.95 | $17.07 | $16.93 | $16.98 | $16.98 | 41,515 |
| 2024-04-18 | $17.00 | $17.08 | $16.93 | $16.97 | $16.97 | 74,692 |
| 2024-04-17 | $17.17 | $17.25 | $17.02 | $17.11 | $17.11 | 53,920 |
| 2024-04-16 | $17.10 | $17.13 | $17.01 | $17.06 | $17.06 | 174,270 |
| 2024-04-15 | $17.38 | $17.43 | $17.18 | $17.21 | $17.21 | 39,960 |
| 2024-04-12 | $17.30 | $17.37 | $17.15 | $17.17 | $17.17 | 51,558 |
| 2024-04-11 | $17.22 | $17.37 | $17.11 | $17.33 | $17.33 | 29,481 |
| 2024-04-10 | $17.02 | $17.35 | $17.02 | $17.22 | $17.22 | 43,488 |
| 2024-04-09 | $17.56 | $17.58 | $17.42 | $17.52 | $17.52 | 87,748 |
| 2024-04-08 | $17.72 | $17.81 | $17.68 | $17.74 | $17.74 | 36,072 |
| 2024-04-05 | $17.58 | $17.78 | $17.58 | $17.68 | $17.68 | 251,280 |
| 2024-04-04 | $17.70 | $17.85 | $17.61 | $17.68 | $17.68 | 251,280 |
| 2024-04-03 | $17.77 | $17.99 | $17.77 | $17.95 | $17.95 | 52,916 |
| 2024-04-02 | $17.72 | $17.78 | $17.65 | $17.68 | $17.68 | 124,618 |
| 2024-04-01 | $18.25 | $18.25 | $17.97 | $18.08 | $18.08 | 94,631 |
| 2024-03-28 | $18.00 | $18.17 | $18.00 | $18.16 | $18.16 | 197,414 |
| 2024-03-27 | $17.95 | $17.95 | $17.80 | $17.94 | $17.94 | 89,559 |
| 2024-03-26 | $17.78 | $17.99 | $17.72 | $17.88 | $17.88 | 1,339,638 |
| 2024-03-25 | $17.87 | $18.00 | $17.87 | $17.94 | $17.94 | 123,075 |
| 2024-03-22 | $17.87 | $17.94 | $17.85 | $17.89 | $17.89 | 33,095 |
| 2024-03-21 | $17.77 | $17.93 | $17.75 | $17.81 | $17.81 | 60,073 |
| 2024-03-20 | $17.65 | $17.89 | $17.64 | $17.89 | $17.89 | 45,057 |
| 2024-03-19 | $17.43 | $17.58 | $17.42 | $17.51 | $17.51 | 40,197 |
| 2024-03-18 | $17.49 | $17.49 | $17.37 | $17.38 | $17.38 | 55,298 |
| 2024-03-15 | $17.47 | $17.57 | $17.29 | $17.48 | $17.48 | 542,707 |
| 2024-03-14 | $17.58 | $17.61 | $17.45 | $17.49 | $17.49 | 42,950 |
| 2024-03-13 | $17.55 | $17.68 | $17.51 | $17.65 | $17.65 | 45,569 |
| 2024-03-12 | $17.35 | $17.51 | $17.35 | $17.51 | $17.51 | 84,340 |
| 2024-03-11 | $17.11 | $17.17 | $17.01 | $17.14 | $17.14 | 58,880 |
| 2024-03-08 | $17.22 | $17.27 | $17.07 | $17.10 | $17.10 | 55,745 |
| 2024-03-07 | $16.92 | $17.01 | $16.92 | $17.01 | $17.01 | 32,054 |
| 2024-03-06 | $16.59 | $16.67 | $16.56 | $16.62 | $16.62 | 78,040 |
| 2024-03-05 | $16.59 | $16.64 | $16.50 | $16.57 | $16.57 | 61,751 |
| 2024-03-04 | $16.62 | $16.80 | $16.59 | $16.70 | $16.70 | 64,904 |
| 2024-03-01 | $16.54 | $16.65 | $16.50 | $16.65 | $16.65 | 52,886 |
| 2024-02-29 | $16.32 | $16.43 | $16.27 | $16.28 | $16.28 | 125,348 |
| 2024-02-28 | $15.90 | $16.11 | $15.88 | $16.10 | $16.10 | 80,336 |
| 2024-02-27 | $16.04 | $16.10 | $16.01 | $16.06 | $16.06 | 118,647 |
| 2024-02-26 | $15.99 | $15.99 | $15.84 | $15.89 | $15.89 | 117,295 |
| 2024-02-23 | $15.65 | $15.77 | $15.63 | $15.70 | $15.70 | 50,191 |
| 2024-02-22 | $15.54 | $15.71 | $15.54 | $15.69 | $15.69 | 84,332 |
| 2024-02-21 | $15.56 | $15.67 | $15.55 | $15.67 | $15.67 | 117,286 |
| 2024-02-20 | $15.45 | $15.48 | $15.36 | $15.36 | $15.36 | 96,789 |
| 2024-02-16 | $15.33 | $15.41 | $15.31 | $15.40 | $15.40 | 45,047 |
| 2024-02-15 | $15.07 | $15.17 | $15.07 | $15.17 | $15.17 | 59,231 |
| 2024-02-14 | $15.00 | $15.07 | $14.94 | $15.02 | $15.02 | 79,430 |
| 2024-02-13 | $14.74 | $14.80 | $14.63 | $14.66 | $14.66 | 67,421 |
| 2024-02-12 | $14.97 | $15.13 | $14.97 | $15.04 | $15.04 | 75,736 |
| 2024-02-09 | $14.89 | $14.89 | $14.71 | $14.82 | $14.82 | 100,703 |
| 2024-02-08 | $15.07 | $15.11 | $14.95 | $15.08 | $15.08 | 205,272 |
| 2024-02-07 | $15.20 | $15.27 | $15.14 | $15.20 | $15.20 | 47,634 |
| 2024-02-06 | $15.10 | $15.25 | $15.10 | $15.17 | $15.17 | 79,496 |
| 2024-02-05 | $15.13 | $15.15 | $14.97 | $15.12 | $15.12 | 100,248 |
| 2024-02-02 | $15.13 | $15.17 | $15.06 | $15.17 | $15.17 | 60,355 |
| 2024-02-01 | $15.15 | $15.24 | $15.02 | $15.24 | $15.24 | 105,992 |
| 2024-01-31 | $15.42 | $15.52 | $15.31 | $15.33 | $15.33 | 154,807 |
| 2024-01-30 | $15.70 | $15.81 | $15.46 | $15.72 | $15.72 | 164,929 |
| 2024-01-29 | $15.47 | $15.65 | $15.40 | $15.65 | $15.65 | 82,620 |
| 2024-01-26 | $14.87 | $14.92 | $14.80 | $14.84 | $14.84 | 30,825 |
| 2024-01-25 | $14.66 | $14.86 | $14.65 | $14.83 | $14.83 | 42,791 |
| 2024-01-24 | $14.86 | $14.86 | $14.71 | $14.75 | $14.75 | 137,796 |
| 2024-01-23 | $14.58 | $14.58 | $14.44 | $14.57 | $14.57 | 62,414 |
| 2024-01-22 | $14.61 | $14.84 | $14.61 | $14.73 | $14.73 | 35,277 |
| 2024-01-19 | $14.71 | $14.75 | $14.55 | $14.75 | $14.75 | 49,306 |
| 2024-01-18 | $14.75 | $14.81 | $14.52 | $14.80 | $14.80 | 38,769 |
| 2024-01-17 | $14.61 | $14.75 | $14.56 | $14.73 | $14.73 | 30,466 |
| 2024-01-16 | $14.83 | $15.00 | $14.83 | $14.88 | $14.88 | 54,726 |
| 2024-01-12 | $15.30 | $15.31 | $15.16 | $15.21 | $15.21 | 27,463 |
| 2024-01-11 | $15.10 | $15.12 | $14.92 | $15.11 | $15.11 | 23,113 |
| 2024-01-10 | $15.16 | $15.19 | $15.08 | $15.13 | $15.13 | 23,229 |
| 2024-01-09 | $15.32 | $15.35 | $15.07 | $15.26 | $15.26 | 39,670 |
| 2024-01-08 | $15.03 | $15.35 | $15.03 | $15.35 | $15.35 | 42,158 |
| 2024-01-05 | $15.11 | $15.25 | $15.02 | $15.16 | $15.16 | 19,978 |
| 2024-01-04 | $14.98 | $15.24 | $14.98 | $15.22 | $15.22 | 25,727 |
| 2024-01-03 | $15.26 | $15.26 | $15.07 | $15.19 | $15.19 | 22,161 |
| 2024-01-02 | $15.17 | $15.52 | $15.17 | $15.49 | $15.49 | 22,459 |
| 2023-12-29 | $15.64 | $15.72 | $15.59 | $15.64 | $15.64 | 22,123 |
| 2023-12-28 | $15.71 | $15.78 | $15.57 | $15.59 | $15.59 | 54,427 |
| 2023-12-27 | $15.54 | $15.78 | $15.53 | $15.66 | $15.66 | 48,429 |
| 2023-12-26 | $15.63 | $15.68 | $15.50 | $15.65 | $15.65 | 53,908 |
| 2023-12-22 | $15.51 | $15.54 | $15.46 | $15.53 | $15.53 | 30,702 |
| 2023-12-21 | $15.56 | $15.59 | $15.43 | $15.49 | $15.49 | 43,522 |
| 2023-12-20 | $15.48 | $15.58 | $15.34 | $15.34 | $15.34 | 80,661 |
| 2023-12-19 | $15.52 | $15.60 | $15.50 | $15.54 | $15.54 | 46,413 |
| 2023-12-18 | $15.38 | $15.38 | $15.14 | $15.22 | $15.22 | 72,731 |
| 2023-12-15 | $15.45 | $15.65 | $15.36 | $15.42 | $15.42 | 31,143 |
| 2023-12-14 | $15.33 | $15.45 | $15.31 | $15.38 | $15.38 | 61,408 |
| 2023-12-13 | $15.20 | $15.32 | $15.10 | $15.32 | $15.32 | 60,805 |
| 2023-12-12 | $15.00 | $15.16 | $14.89 | $15.13 | $15.13 | 30,585 |
| 2023-12-11 | $14.83 | $14.97 | $14.83 | $14.86 | $14.86 | 31,652 |
| 2023-12-08 | $14.82 | $14.87 | $14.78 | $14.83 | $14.83 | 23,621 |
| 2023-12-07 | $14.73 | $14.85 | $14.73 | $14.84 | $14.84 | 23,953 |
| 2023-12-06 | $14.92 | $14.97 | $14.76 | $14.77 | $14.77 | 25,030 |
| 2023-12-05 | $14.72 | $14.78 | $14.72 | $14.75 | $14.75 | 32,567 |
| 2023-12-04 | $14.51 | $14.81 | $14.51 | $14.73 | $14.73 | 120,918 |
| 2023-12-01 | $14.73 | $15.00 | $14.73 | $15.00 | $15.00 | 34,330 |
| 2023-11-30 | $14.69 | $14.78 | $14.61 | $14.63 | $14.63 | 36,810 |
| 2023-11-29 | $14.52 | $14.62 | $14.51 | $14.55 | $14.55 | 71,043 |
| 2023-11-28 | $14.32 | $14.38 | $14.26 | $14.30 | $14.30 | 89,584 |
| 2023-11-27 | $14.21 | $14.25 | $14.20 | $14.23 | $14.23 | 26,176 |
| 2023-11-24 | $14.27 | $14.31 | $14.23 | $14.26 | $14.26 | 14,355 |
| 2023-11-22 | $14.20 | $14.20 | $14.11 | $14.13 | $14.13 | 36,814 |
| 2023-11-21 | $14.17 | $14.21 | $14.06 | $14.08 | $14.08 | 89,688 |
| 2023-11-20 | $13.89 | $14.00 | $13.88 | $13.94 | $13.94 | 64,097 |
| 2023-11-17 | $13.87 | $13.94 | $13.86 | $13.91 | $13.91 | 24,189 |
| 2023-11-16 | $13.79 | $13.88 | $13.79 | $13.85 | $13.85 | 24,552 |
| 2023-11-15 | $13.90 | $13.98 | $13.84 | $13.84 | $13.84 | 38,061 |
| 2023-11-14 | $13.73 | $14.01 | $13.73 | $13.93 | $13.93 | 64,169 |
| 2023-11-13 | $13.38 | $13.49 | $13.38 | $13.47 | $13.47 | 148,733 |
| 2023-11-10 | $13.24 | $13.32 | $13.16 | $13.32 | $13.32 | 51,569 |
| 2023-11-09 | $13.23 | $13.33 | $13.06 | $13.07 | $13.07 | 66,739 |
| 2023-11-08 | $13.17 | $13.22 | $13.12 | $13.18 | $13.18 | 54,642 |
| 2023-11-07 | $12.98 | $13.06 | $12.98 | $13.06 | $13.06 | 58,973 |
| 2023-11-06 | $13.07 | $13.19 | $13.04 | $13.13 | $13.13 | 86,497 |
| 2023-11-03 | $13.06 | $13.12 | $13.04 | $13.06 | $13.06 | 66,768 |
| 2023-11-02 | $12.80 | $13.00 | $12.80 | $12.90 | $12.90 | 51,675 |
| 2023-11-01 | $12.45 | $12.67 | $12.45 | $12.67 | $12.67 | 69,667 |
| 2023-10-31 | $12.26 | $12.34 | $12.12 | $12.34 | $12.34 | 142,942 |
| 2023-10-30 | $12.33 | $12.44 | $12.33 | $12.40 | $12.40 | 120,064 |
| 2023-10-27 | $12.28 | $12.32 | $12.18 | $12.18 | $12.18 | 71,836 |
| 2023-10-26 | $12.48 | $12.53 | $12.34 | $12.38 | $12.38 | 83,909 |
| 2023-10-25 | $12.28 | $12.48 | $12.28 | $12.33 | $12.33 | 254,029 |
| 2023-10-24 | $12.28 | $12.37 | $12.26 | $12.29 | $12.29 | 164,655 |
| 2023-10-23 | $12.36 | $12.43 | $12.34 | $12.37 | $12.37 | 88,937 |
| 2023-10-20 | $12.41 | $12.42 | $12.24 | $12.27 | $12.27 | 78,878 |
| 2023-10-19 | $12.47 | $12.61 | $12.47 | $12.52 | $12.52 | 61,741 |
| 2023-10-18 | $12.63 | $12.64 | $12.51 | $12.54 | $12.54 | 48,166 |
| 2023-10-17 | $12.81 | $12.84 | $12.75 | $12.78 | $12.78 | 52,131 |
| 2023-10-16 | $12.82 | $12.87 | $12.80 | $12.85 | $12.85 | 30,336 |
| 2023-10-13 | $12.89 | $12.91 | $12.65 | $12.84 | $12.84 | 37,919 |
| 2023-10-12 | $12.87 | $12.88 | $12.74 | $12.75 | $12.75 | 48,217 |
| 2023-10-11 | $12.82 | $12.86 | $12.77 | $12.85 | $12.85 | 70,271 |
| 2023-10-10 | $12.68 | $12.80 | $12.68 | $12.73 | $12.73 | 222,326 |
| 2023-10-09 | $12.35 | $12.45 | $12.33 | $12.44 | $12.44 | 45,313 |
| 2023-10-06 | $12.37 | $12.59 | $12.32 | $12.54 | $12.54 | 340,989 |
| 2023-10-05 | $12.23 | $12.31 | $12.19 | $12.29 | $12.29 | 93,771 |
| 2023-10-04 | $12.34 | $12.40 | $12.22 | $12.38 | $12.38 | 89,757 |
| 2023-10-03 | $12.31 | $12.38 | $12.23 | $12.27 | $12.27 | 67,886 |
| 2023-10-02 | $12.67 | $12.67 | $12.58 | $12.65 | $12.65 | 257,420 |
| 2023-09-29 | $12.86 | $12.87 | $12.73 | $12.76 | $12.76 | 57,299 |
| 2023-09-28 | $12.65 | $12.84 | $12.63 | $12.79 | $12.79 | 65,430 |
| 2023-09-27 | $12.77 | $12.77 | $12.64 | $12.74 | $12.74 | 112,677 |
| 2023-09-26 | $12.83 | $12.90 | $12.76 | $12.78 | $12.78 | 48,925 |
| 2023-09-25 | $12.80 | $12.90 | $12.76 | $12.87 | $12.87 | 125,416 |
| 2023-09-22 | $12.82 | $12.87 | $12.71 | $12.74 | $12.74 | 89,385 |
| 2023-09-21 | $13.10 | $13.12 | $12.96 | $12.96 | $12.96 | 41,670 |
| 2023-09-20 | $13.24 | $13.30 | $13.15 | $13.18 | $13.18 | 70,119 |
| 2023-09-19 | $12.95 | $13.03 | $12.93 | $13.03 | $13.03 | 79,643 |
| 2023-09-18 | $12.88 | $12.99 | $12.86 | $12.95 | $12.95 | 79,557 |
| 2023-09-15 | $13.08 | $13.08 | $13.01 | $13.03 | $13.03 | 73,677 |
| 2023-09-14 | $12.91 | $13.02 | $12.85 | $13.00 | $13.00 | 106,224 |
| 2023-09-13 | $12.82 | $12.83 | $12.74 | $12.82 | $12.82 | 55,819 |
| 2023-09-12 | $12.82 | $12.85 | $12.75 | $12.79 | $12.79 | 72,427 |
| 2023-09-11 | $12.75 | $12.82 | $12.74 | $12.78 | $12.78 | 127,565 |
| 2023-09-08 | $12.64 | $12.71 | $12.62 | $12.65 | $12.65 | 44,492 |
| 2023-09-07 | $12.81 | $12.86 | $12.76 | $12.79 | $12.79 | 314,074 |
| 2023-09-06 | $12.65 | $12.85 | $12.64 | $12.77 | $12.77 | 85,156 |
| 2023-09-05 | $12.82 | $12.83 | $12.70 | $12.75 | $12.75 | 47,571 |
| 2023-09-01 | $13.25 | $13.25 | $13.07 | $13.09 | $13.09 | 30,546 |
| 2023-08-31 | $13.24 | $13.24 | $13.11 | $13.17 | $13.17 | 123,260 |
| 2023-08-30 | $13.24 | $13.27 | $13.17 | $13.18 | $13.18 | 85,135 |
| 2023-08-29 | $13.10 | $13.27 | $13.10 | $13.26 | $13.26 | 40,474 |
| 2023-08-28 | $13.10 | $13.13 | $13.07 | $13.13 | $13.13 | 30,375 |
| 2023-08-25 | $13.01 | $13.09 | $12.86 | $13.00 | $13.00 | 34,048 |
| 2023-08-24 | $12.96 | $13.03 | $12.95 | $12.95 | $12.95 | 52,567 |
| 2023-08-23 | $13.04 | $13.17 | $13.04 | $13.16 | $13.16 | 30,095 |
| 2023-08-22 | $13.42 | $13.42 | $13.26 | $13.30 | $13.30 | 51,200 |
| 2023-08-21 | $13.21 | $13.30 | $13.17 | $13.28 | $13.28 | 52,842 |
| 2023-08-18 | $13.29 | $13.43 | $13.29 | $13.41 | $13.41 | 52,795 |
| 2023-08-17 | $13.52 | $13.54 | $13.43 | $13.45 | $13.45 | 39,044 |
| 2023-08-16 | $13.63 | $13.64 | $13.52 | $13.53 | $13.53 | 41,377 |
| 2023-08-15 | $13.61 | $13.71 | $13.56 | $13.59 | $13.59 | 25,859 |
| 2023-08-14 | $13.59 | $13.71 | $13.52 | $13.62 | $13.62 | 23,093 |
| 2023-08-11 | $13.60 | $13.64 | $13.57 | $13.61 | $13.61 | 18,703 |
| 2023-08-10 | $13.70 | $13.78 | $13.66 | $13.66 | $13.66 | 21,131 |
| 2023-08-09 | $13.67 | $13.71 | $13.64 | $13.66 | $13.66 | 20,229 |
| 2023-08-08 | $13.64 | $13.75 | $13.61 | $13.73 | $13.73 | 41,903 |
| 2023-08-07 | $13.83 | $13.92 | $13.78 | $13.91 | $13.91 | 29,176 |
| 2023-08-04 | $13.80 | $13.90 | $13.78 | $13.79 | $13.79 | 110,247 |
| 2023-08-03 | $13.70 | $13.82 | $13.70 | $13.80 | $13.80 | 35,863 |
| 2023-08-02 | $13.70 | $13.84 | $13.69 | $13.82 | $13.82 | 55,331 |
| 2023-08-01 | $13.84 | $13.84 | $13.65 | $13.76 | $13.76 | 16,939 |
| 2023-07-31 | $13.95 | $13.98 | $13.85 | $13.87 | $13.87 | 33,866 |
| 2023-07-28 | $14.15 | $14.28 | $14.12 | $14.17 | $14.17 | 20,668 |
| 2023-07-27 | $14.30 | $14.33 | $14.04 | $14.05 | $14.05 | 24,313 |
| 2023-07-26 | $13.67 | $13.89 | $13.63 | $13.89 | $13.89 | 108,477 |
| 2023-07-25 | $13.59 | $13.80 | $13.59 | $13.75 | $13.75 | 37,642 |
| 2023-07-24 | $13.59 | $13.69 | $13.55 | $13.55 | $13.55 | 41,324 |
| 2023-07-21 | $13.84 | $13.84 | $13.74 | $13.74 | $13.74 | 14,449 |
| 2023-07-20 | $13.79 | $13.86 | $13.71 | $13.71 | $13.71 | 20,102 |
| 2023-07-19 | $13.65 | $13.71 | $13.62 | $13.68 | $13.68 | 22,276 |
| 2023-07-18 | $13.65 | $13.81 | $13.60 | $13.73 | $13.73 | 19,873 |
| 2023-07-17 | $13.53 | $13.64 | $13.53 | $13.61 | $13.61 | 23,492 |
| 2023-07-14 | $13.69 | $13.69 | $13.63 | $13.63 | $13.63 | 22,894 |
| 2023-07-13 | $13.67 | $13.73 | $13.65 | $13.71 | $13.71 | 18,256 |
| 2023-07-12 | $13.45 | $13.63 | $13.41 | $13.50 | $13.50 | 75,235 |
| 2023-07-11 | $13.10 | $13.23 | $13.05 | $13.17 | $13.17 | 31,816 |
| 2023-07-10 | $12.78 | $12.87 | $12.77 | $12.87 | $12.87 | 32,784 |
| 2023-07-07 | $12.56 | $12.69 | $12.56 | $12.62 | $12.62 | 25,905 |
| 2023-07-06 | $12.68 | $12.68 | $12.49 | $12.57 | $12.57 | 37,216 |
| 2023-07-05 | $13.03 | $13.05 | $12.95 | $13.04 | $13.04 | 20,166 |
| 2023-07-03 | $13.42 | $13.50 | $13.35 | $13.43 | $13.43 | 31,869 |
| 2023-06-30 | $13.42 | $13.50 | $13.41 | $13.50 | $13.50 | 31,515 |
| 2023-06-29 | $13.30 | $13.39 | $13.25 | $13.28 | $13.28 | 24,863 |
| 2023-06-28 | $13.29 | $13.40 | $13.29 | $13.35 | $13.35 | 142,311 |
| 2023-06-27 | $13.19 | $13.38 | $13.18 | $13.33 | $13.33 | 47,591 |
| 2023-06-26 | $13.24 | $13.28 | $13.20 | $13.25 | $13.25 | 82,161 |
| 2023-06-23 | $13.18 | $13.25 | $13.13 | $13.20 | $13.20 | 37,454 |
| 2023-06-22 | $13.23 | $13.29 | $13.21 | $13.29 | $13.29 | 17,818 |
| 2023-06-21 | $13.23 | $13.39 | $13.22 | $13.34 | $13.34 | 88,897 |
| 2023-06-20 | $13.19 | $13.19 | $13.12 | $13.15 | $13.15 | 16,579 |
| 2023-06-16 | $13.14 | $13.35 | $13.14 | $13.22 | $13.22 | 45,949 |
| 2023-06-15 | $13.13 | $13.33 | $13.13 | $13.31 | $13.31 | 52,382 |
| 2023-06-14 | $13.21 | $13.33 | $13.21 | $13.27 | $13.27 | 119,343 |
| 2023-06-13 | $13.00 | $13.11 | $13.00 | $13.10 | $13.10 | 55,310 |
| 2023-06-12 | $12.94 | $12.99 | $12.88 | $12.98 | $12.98 | 32,385 |
| 2023-06-09 | $12.93 | $12.93 | $12.81 | $12.84 | $12.84 | 28,205 |
| 2023-06-08 | $12.96 | $12.97 | $12.90 | $12.97 | $12.97 | 88,677 |
| 2023-06-07 | $12.65 | $12.72 | $12.59 | $12.60 | $12.60 | 40,728 |
| 2023-06-06 | $12.64 | $12.66 | $12.57 | $12.66 | $12.66 | 42,046 |
| 2023-06-05 | $12.61 | $12.76 | $12.55 | $12.64 | $12.64 | 31,880 |
| 2023-06-02 | $12.50 | $12.62 | $12.50 | $12.55 | $12.55 | 35,298 |
| 2023-06-01 | $12.24 | $12.42 | $12.22 | $12.39 | $12.39 | 67,047 |
| 2023-05-31 | $12.28 | $12.36 | $12.17 | $12.32 | $12.32 | 89,264 |
| 2023-05-30 | $12.53 | $12.53 | $12.31 | $12.34 | $12.34 | 37,994 |
| 2023-05-26 | $12.52 | $12.54 | $12.40 | $12.50 | $12.50 | 94,274 |
| 2023-05-25 | $12.50 | $12.50 | $12.38 | $12.46 | $12.46 | 64,486 |
| 2023-05-24 | $12.45 | $12.49 | $12.38 | $12.44 | $12.44 | 41,643 |
| 2023-05-23 | $12.78 | $12.80 | $12.66 | $12.66 | $12.66 | 38,025 |
| 2023-05-22 | $13.07 | $13.14 | $13.03 | $13.09 | $13.09 | 65,818 |
| 2023-05-19 | $13.16 | $13.19 | $13.09 | $13.15 | $13.15 | 138,986 |
| 2023-05-18 | $12.80 | $13.07 | $12.80 | $12.96 | $12.96 | 94,715 |
| 2023-05-17 | $12.96 | $13.06 | $12.95 | $13.01 | $13.01 | 68,963 |
| 2023-05-16 | $13.07 | $13.07 | $12.99 | $13.01 | $13.01 | 15,322 |
| 2023-05-15 | $12.93 | $13.04 | $12.93 | $13.02 | $13.02 | 18,107 |
| 2023-05-12 | $12.98 | $13.04 | $12.90 | $12.95 | $12.95 | 19,483 |
| 2023-05-11 | $12.80 | $12.99 | $12.76 | $12.87 | $12.87 | 31,853 |
| 2023-05-10 | $12.96 | $12.96 | $12.83 | $12.91 | $12.91 | 120,847 |
| 2023-05-09 | $12.79 | $13.05 | $12.79 | $13.02 | $13.02 | 17,219 |
| 2023-05-08 | $13.52 | $13.62 | $13.34 | $13.40 | $12.89 | 37,598 |
| 2023-05-05 | $13.33 | $13.45 | $13.30 | $13.44 | $12.93 | 27,067 |
| 2023-05-04 | $13.22 | $13.33 | $13.18 | $13.26 | $12.76 | 30,604 |
| 2023-05-03 | $13.27 | $13.30 | $13.21 | $13.21 | $12.71 | 38,915 |
| 2023-05-02 | $13.10 | $13.12 | $13.00 | $13.12 | $12.62 | 46,736 |
| 2023-05-01 | $13.13 | $13.19 | $13.06 | $13.12 | $12.62 | 21,853 |
| 2023-04-28 | $13.04 | $13.24 | $13.04 | $13.13 | $12.63 | 11,285 |
| 2023-04-27 | $13.01 | $13.13 | $13.00 | $13.11 | $12.61 | 46,782 |
| 2023-04-26 | $13.15 | $13.19 | $13.06 | $13.08 | $12.59 | 16,692 |
| 2023-04-25 | $13.28 | $13.28 | $13.19 | $13.19 | $12.69 | 47,558 |
| 2023-04-24 | $13.31 | $13.39 | $13.31 | $13.35 | $12.85 | 34,768 |
| 2023-04-21 | $13.17 | $13.19 | $13.08 | $13.11 | $12.61 | 13,775 |
| 2023-04-20 | $13.05 | $13.17 | $13.05 | $13.16 | $12.66 | 24,344 |
| 2023-04-19 | $13.00 | $13.05 | $13.00 | $13.02 | $12.53 | 14,610 |
| 2023-04-18 | $13.07 | $13.10 | $13.00 | $13.03 | $12.54 | 165,986 |
| 2023-04-17 | $12.95 | $13.00 | $12.94 | $12.98 | $12.49 | 28,454 |
| 2023-04-14 | $12.96 | $13.00 | $12.88 | $12.91 | $12.42 | 29,244 |
| 2023-04-13 | $12.73 | $12.83 | $12.70 | $12.82 | $12.34 | 42,991 |
| 2023-04-12 | $12.53 | $12.62 | $12.44 | $12.57 | $12.09 | 27,020 |
| 2023-04-11 | $12.37 | $12.46 | $12.37 | $12.45 | $11.98 | 29,916 |
| 2023-04-10 | $11.75 | $12.35 | $11.75 | $12.26 | $11.80 | 88,498 |
| 2023-04-06 | $12.13 | $12.26 | $12.12 | $12.24 | $11.78 | 29,254 |
| 2023-04-05 | $12.18 | $12.25 | $12.10 | $12.17 | $11.70 | 40,241 |
| 2023-04-04 | $12.82 | $12.85 | $12.78 | $12.80 | $12.32 | 132,870 |
| 2023-04-03 | $12.84 | $12.87 | $12.82 | $12.87 | $12.38 | 36,097 |
| 2023-03-31 | $12.87 | $12.90 | $12.82 | $12.84 | $12.35 | 20,281 |
| 2023-03-30 | $12.78 | $12.78 | $12.70 | $12.74 | $12.26 | 29,253 |
| 2023-03-29 | $12.52 | $12.64 | $12.50 | $12.58 | $12.10 | 36,862 |
| 2023-03-28 | $12.37 | $12.50 | $12.37 | $12.45 | $12.45 | 54,287 |
| 2023-03-27 | $12.36 | $12.40 | $12.32 | $12.37 | $12.37 | 37,881 |
| 2023-03-24 | $12.20 | $12.27 | $12.13 | $12.22 | $12.22 | 84,743 |
| 2023-03-23 | $12.57 | $12.59 | $12.41 | $12.45 | $12.45 | 56,324 |
| 2023-03-22 | $12.65 | $12.78 | $12.60 | $12.62 | $12.62 | 37,156 |
| 2023-03-21 | $12.59 | $12.63 | $12.53 | $12.61 | $12.61 | 20,118 |
| 2023-03-20 | $12.20 | $12.34 | $12.19 | $12.21 | $12.21 | 18,393 |
| 2023-03-17 | $12.02 | $12.06 | $11.91 | $12.03 | $12.03 | 28,192 |
| 2023-03-16 | $11.99 | $12.30 | $11.99 | $12.22 | $12.22 | 45,534 |
| 2023-03-15 | $12.03 | $12.09 | $11.92 | $11.95 | $11.95 | 49,064 |
| 2023-03-14 | $12.48 | $12.53 | $12.41 | $12.53 | $12.53 | 51,357 |
| 2023-03-13 | $12.24 | $12.32 | $12.15 | $12.20 | $12.20 | 59,435 |
| 2023-03-10 | $12.53 | $12.59 | $12.42 | $12.44 | $12.44 | 56,219 |
| 2023-03-09 | $12.50 | $12.56 | $12.44 | $12.44 | $12.44 | 60,107 |
| 2023-03-08 | $12.55 | $12.63 | $12.52 | $12.58 | $12.58 | 30,198 |
| 2023-03-07 | $12.64 | $12.65 | $12.47 | $12.51 | $12.51 | 21,075 |
| 2023-03-06 | $12.64 | $12.75 | $12.63 | $12.65 | $12.65 | 50,221 |
| 2023-03-03 | $12.59 | $12.68 | $12.56 | $12.68 | $12.68 | 111,841 |
| 2023-03-02 | $12.36 | $12.54 | $12.36 | $12.54 | $12.54 | 194,780 |
| 2023-03-01 | $12.40 | $12.40 | $12.27 | $12.27 | $12.27 | 73,979 |
| 2023-02-28 | $12.34 | $12.38 | $12.30 | $12.32 | $12.32 | 35,893 |
| 2023-02-27 | $12.28 | $12.36 | $12.25 | $12.32 | $12.32 | 66,434 |
| 2023-02-24 | $12.06 | $12.13 | $11.99 | $12.02 | $12.02 | 24,489 |
| 2023-02-23 | $12.21 | $12.37 | $12.16 | $12.20 | $12.20 | 59,667 |
| 2023-02-22 | $12.21 | $12.29 | $12.16 | $12.20 | $12.20 | 28,489 |
| 2023-02-21 | $12.34 | $12.38 | $12.27 | $12.31 | $12.31 | 416,674 |
| 2023-02-17 | $12.17 | $12.28 | $12.15 | $12.23 | $12.23 | 25,587 |
| 2023-02-16 | $12.12 | $12.24 | $12.12 | $12.19 | $12.19 | 22,895 |
| 2023-02-15 | $12.12 | $12.26 | $12.12 | $12.24 | $12.24 | 28,662 |
| 2023-02-14 | $11.99 | $12.12 | $11.98 | $12.10 | $12.10 | 38,168 |
| 2023-02-13 | $11.88 | $11.99 | $11.87 | $11.97 | $11.97 | 39,373 |
| 2023-02-10 | $11.84 | $11.85 | $11.77 | $11.83 | $11.83 | 32,537 |
| 2023-02-09 | $12.06 | $12.06 | $11.90 | $11.92 | $11.92 | 46,580 |
| 2023-02-08 | $12.05 | $12.05 | $11.84 | $11.91 | $11.91 | 57,762 |
| 2023-02-07 | $11.84 | $12.00 | $11.81 | $12.00 | $12.00 | 76,201 |
| 2023-02-06 | $11.78 | $11.79 | $11.70 | $11.76 | $11.76 | 24,217 |
| 2023-02-03 | $11.80 | $11.87 | $11.76 | $11.81 | $11.81 | 119,879 |
| 2023-02-02 | $12.10 | $12.13 | $12.05 | $12.11 | $12.11 | 40,984 |
| 2023-02-01 | $11.98 | $12.12 | $11.90 | $12.10 | $12.10 | 71,974 |
| 2023-01-31 | $11.74 | $11.88 | $11.72 | $11.88 | $11.88 | 33,433 |
| 2023-01-30 | $11.75 | $11.80 | $11.73 | $11.78 | $11.78 | 31,040 |
| 2023-01-27 | $11.66 | $11.78 | $11.66 | $11.74 | $11.74 | 48,627 |
| 2023-01-26 | $11.52 | $11.55 | $11.45 | $11.53 | $11.53 | 30,519 |
| 2023-01-25 | $11.46 | $11.57 | $11.45 | $11.56 | $11.56 | 72,117 |
| 2023-01-24 | $11.41 | $11.49 | $11.38 | $11.39 | $11.39 | 22,343 |
| 2023-01-23 | $11.25 | $11.41 | $11.25 | $11.39 | $11.39 | 33,344 |
| 2023-01-20 | $11.25 | $11.38 | $11.25 | $11.34 | $11.34 | 21,074 |
| 2023-01-19 | $11.26 | $11.32 | $11.23 | $11.29 | $11.29 | 32,486 |
| 2023-01-18 | $11.33 | $11.33 | $11.20 | $11.22 | $11.22 | 242,936 |
| 2023-01-17 | $11.17 | $11.17 | $11.10 | $11.15 | $11.15 | 21,466 |
| 2023-01-13 | $10.81 | $10.92 | $10.81 | $10.92 | $10.92 | 21,529 |
| 2023-01-12 | $10.89 | $10.98 | $10.85 | $10.93 | $10.93 | 19,608 |
| 2023-01-11 | $10.88 | $10.96 | $10.84 | $10.90 | $10.90 | 44,824 |
| 2023-01-10 | $10.94 | $11.02 | $10.92 | $10.94 | $10.94 | 12,662 |
| 2023-01-09 | $11.04 | $11.12 | $10.96 | $10.96 | $10.96 | 67,854 |
| 2023-01-06 | $10.61 | $10.78 | $10.57 | $10.78 | $10.78 | 31,443 |
| 2023-01-05 | $10.57 | $10.65 | $10.55 | $10.59 | $10.59 | 28,497 |
| 2023-01-04 | $10.62 | $10.66 | $10.59 | $10.62 | $10.62 | 72,687 |
| 2023-01-03 | $10.48 | $10.48 | $10.37 | $10.44 | $10.44 | 43,973 |
| 2022-12-30 | $10.36 | $10.36 | $10.28 | $10.29 | $10.29 | 37,414 |
| 2022-12-29 | $10.36 | $10.42 | $10.35 | $10.39 | $10.39 | 22,941 |
| 2022-12-28 | $10.41 | $10.42 | $10.29 | $10.29 | $10.29 | 40,979 |
| 2022-12-27 | $10.34 | $10.39 | $10.34 | $10.37 | $10.37 | 17,358 |
| 2022-12-23 | $10.24 | $10.28 | $10.23 | $10.28 | $10.28 | 28,366 |
| 2022-12-22 | $10.23 | $10.23 | $10.12 | $10.19 | $10.19 | 70,528 |
| 2022-12-21 | $10.23 | $10.28 | $10.22 | $10.25 | $10.25 | 49,932 |
| 2022-12-20 | $10.09 | $10.12 | $10.06 | $10.06 | $10.06 | 45,430 |
| 2022-12-19 | $10.12 | $10.15 | $10.06 | $10.11 | $10.11 | 49,440 |
| 2022-12-16 | $10.03 | $10.06 | $9.97 | $10.03 | $10.03 | 34,073 |
| 2022-12-15 | $10.15 | $10.15 | $10.02 | $10.05 | $10.05 | 69,555 |
| 2022-12-14 | $10.44 | $10.58 | $10.39 | $10.45 | $10.45 | 20,283 |
| 2022-12-13 | $10.47 | $10.51 | $10.35 | $10.40 | $10.40 | 48,710 |
| 2022-12-12 | $10.27 | $10.31 | $10.21 | $10.31 | $10.31 | 27,854 |
| 2022-12-09 | $10.39 | $10.42 | $10.34 | $10.34 | $10.34 | 25,376 |
| 2022-12-08 | $10.27 | $10.30 | $10.26 | $10.27 | $10.27 | 15,308 |
| 2022-12-07 | $10.24 | $10.27 | $10.21 | $10.23 | $10.23 | 42,392 |
| 2022-12-06 | $10.24 | $10.26 | $10.18 | $10.22 | $10.22 | 29,208 |
| 2022-12-05 | $10.31 | $10.31 | $10.20 | $10.23 | $10.23 | 43,542 |
| 2022-12-02 | $10.38 | $10.42 | $10.34 | $10.42 | $10.42 | 100,459 |
| 2022-12-01 | $10.37 | $10.43 | $10.36 | $10.41 | $10.41 | 53,539 |
| 2022-11-30 | $10.24 | $10.36 | $10.16 | $10.30 | $10.30 | 64,229 |
| 2022-11-29 | $10.26 | $10.30 | $10.21 | $10.23 | $10.23 | 257,017 |
| 2022-11-28 | $10.34 | $10.36 | $10.25 | $10.26 | $10.26 | 87,945 |
| 2022-11-25 | $10.31 | $10.41 | $10.31 | $10.36 | $10.36 | 39,315 |
| 2022-11-23 | $10.18 | $10.26 | $10.17 | $10.22 | $10.22 | 63,342 |
| 2022-11-22 | $10.09 | $10.15 | $10.07 | $10.15 | $10.15 | 89,053 |
| 2022-11-21 | $10.04 | $10.06 | $9.97 | $10.02 | $10.02 | 41,963 |
| 2022-11-18 | $10.03 | $10.08 | $10.00 | $10.02 | $10.02 | 37,870 |
| 2022-11-17 | $9.89 | $10.01 | $9.88 | $9.99 | $9.99 | 293,216 |
| 2022-11-16 | $10.22 | $10.25 | $10.16 | $10.17 | $10.17 | 106,250 |
| 2022-11-15 | $10.35 | $10.36 | $10.18 | $10.24 | $10.24 | 98,122 |
| 2022-11-14 | $10.34 | $10.39 | $10.29 | $10.30 | $10.30 | 63,930 |
| 2022-11-11 | $10.23 | $10.39 | $10.21 | $10.38 | $10.38 | 41,016 |
| 2022-11-10 | $9.83 | $9.98 | $9.81 | $9.98 | $9.98 | 82,724 |
| 2022-11-09 | $9.57 | $9.59 | $9.50 | $9.51 | $9.51 | 26,724 |
| 2022-11-08 | $9.50 | $9.58 | $9.45 | $9.53 | $9.53 | 143,527 |
| 2022-11-07 | $9.47 | $9.51 | $9.43 | $9.46 | $9.46 | 58,979 |
| 2022-11-04 | $9.26 | $9.42 | $9.26 | $9.42 | $9.42 | 56,132 |
| 2022-11-03 | $8.92 | $9.05 | $8.90 | $9.02 | $9.02 | 67,295 |
| 2022-11-02 | $9.03 | $9.13 | $8.87 | $8.88 | $8.88 | 76,759 |
| 2022-11-01 | $9.17 | $9.19 | $9.04 | $9.07 | $9.07 | 80,761 |
| 2022-10-31 | $8.98 | $9.14 | $8.97 | $9.04 | $9.04 | 85,929 |
| 2022-10-28 | $8.93 | $9.05 | $8.93 | $9.03 | $9.03 | 74,876 |
| 2022-10-27 | $8.57 | $8.74 | $8.57 | $8.68 | $8.68 | 56,399 |
| 2022-10-26 | $8.54 | $8.70 | $8.54 | $8.65 | $8.65 | 200,616 |
| 2022-10-25 | $8.38 | $8.58 | $8.38 | $8.55 | $8.55 | 213,124 |
| 2022-10-24 | $8.43 | $8.52 | $8.43 | $8.49 | $8.49 | 84,501 |
| 2022-10-21 | $8.23 | $8.47 | $8.23 | $8.44 | $8.44 | 65,745 |
| 2022-10-20 | $8.37 | $8.45 | $8.32 | $8.36 | $8.36 | 97,524 |
| 2022-10-19 | $8.46 | $8.49 | $8.31 | $8.38 | $8.38 | 112,086 |
| 2022-10-18 | $8.47 | $8.96 | $7.81 | $8.57 | $8.57 | 349,927 |
| 2022-10-17 | $8.36 | $8.39 | $8.28 | $8.30 | $8.30 | 133,852 |
| 2022-10-14 | $8.21 | $8.21 | $8.03 | $8.05 | $8.05 | 92,201 |
| 2022-10-13 | $7.95 | $8.31 | $7.92 | $8.30 | $8.30 | 220,955 |
| 2022-10-12 | $8.04 | $8.07 | $8.01 | $8.01 | $8.01 | 168,459 |
| 2022-10-11 | $8.04 | $8.16 | $8.03 | $8.04 | $8.04 | 318,586 |
| 2022-10-10 | $8.26 | $8.28 | $8.17 | $8.24 | $8.24 | 174,292 |
| 2022-10-07 | $8.21 | $8.27 | $8.18 | $8.21 | $8.21 | 57,424 |
| 2022-10-06 | $8.40 | $8.42 | $8.35 | $8.37 | $8.37 | 78,375 |
| 2022-10-05 | $8.53 | $8.64 | $8.46 | $8.59 | $8.59 | 80,786 |
| 2022-10-04 | $8.54 | $8.70 | $8.54 | $8.65 | $8.65 | 371,813 |
| 2022-10-03 | $8.23 | $8.33 | $8.23 | $8.27 | $8.27 | 175,082 |
| 2022-09-30 | $8.22 | $8.34 | $8.17 | $8.18 | $8.18 | 110,035 |
| 2022-09-29 | $8.01 | $8.19 | $7.97 | $8.17 | $8.17 | 285,334 |
| 2022-09-28 | $8.10 | $8.36 | $8.08 | $8.35 | $8.35 | 225,673 |
| 2022-09-27 | $8.27 | $8.32 | $8.16 | $8.18 | $8.18 | 530,635 |
| 2022-09-26 | $8.22 | $8.30 | $8.14 | $8.19 | $8.19 | 166,605 |
| 2022-09-23 | $8.30 | $8.36 | $8.24 | $8.29 | $8.29 | 141,876 |
| 2022-09-22 | $8.73 | $8.73 | $8.57 | $8.65 | $8.65 | 103,312 |
| 2022-09-21 | $8.88 | $9.03 | $8.85 | $8.85 | $8.85 | 128,271 |
| 2022-09-20 | $8.96 | $9.01 | $8.91 | $8.98 | $8.98 | 132,020 |
| 2022-09-19 | $9.07 | $9.20 | $9.07 | $9.19 | $9.19 | 97,397 |
| 2022-09-16 | $9.25 | $9.29 | $9.15 | $9.21 | $9.21 | 60,599 |
| 2022-09-15 | $9.44 | $9.44 | $9.31 | $9.33 | $9.33 | 68,545 |
| 2022-09-14 | $9.32 | $9.39 | $9.26 | $9.32 | $9.32 | 74,371 |
| 2022-09-13 | $9.49 | $9.55 | $9.44 | $9.46 | $9.46 | 103,925 |
| 2022-09-12 | $9.71 | $9.77 | $9.68 | $9.71 | $9.71 | 133,113 |
| 2022-09-09 | $9.36 | $9.45 | $9.36 | $9.45 | $9.45 | 56,029 |
| 2022-09-08 | $9.13 | $9.26 | $9.11 | $9.21 | $9.21 | 93,945 |
| 2022-09-07 | $9.06 | $9.21 | $9.03 | $9.19 | $9.19 | 139,090 |
| 2022-09-06 | $8.97 | $9.07 | $8.92 | $8.96 | $8.96 | 58,815 |
| 2022-09-02 | $9.02 | $9.17 | $8.91 | $8.94 | $8.94 | 126,869 |
| 2022-09-01 | $8.68 | $8.73 | $8.60 | $8.73 | $8.73 | 132,781 |
| 2022-08-31 | $8.83 | $8.91 | $8.81 | $8.81 | $8.81 | 74,195 |
| 2022-08-30 | $9.04 | $9.07 | $8.87 | $8.89 | $8.89 | 170,501 |
| 2022-08-29 | $8.91 | $9.06 | $8.91 | $9.03 | $9.03 | 109,337 |
| 2022-08-26 | $9.16 | $9.18 | $8.93 | $8.94 | $8.94 | 200,527 |
| 2022-08-25 | $9.03 | $9.16 | $9.02 | $9.11 | $9.11 | 175,083 |
| 2022-08-24 | $9.00 | $9.00 | $8.91 | $8.94 | $8.94 | 124,780 |
| 2022-08-23 | $9.16 | $9.25 | $9.14 | $9.16 | $9.16 | 78,349 |
| 2022-08-22 | $9.28 | $9.30 | $9.19 | $9.22 | $9.22 | 159,087 |
| 2022-08-19 | $9.47 | $9.47 | $9.41 | $9.43 | $9.43 | 38,115 |
| 2022-08-18 | $9.56 | $9.56 | $9.44 | $9.51 | $9.51 | 61,495 |
| 2022-08-17 | $9.55 | $9.62 | $9.51 | $9.58 | $9.58 | 118,334 |
| 2022-08-16 | $9.63 | $9.75 | $9.61 | $9.74 | $9.74 | 52,670 |
| 2022-08-15 | $9.64 | $9.71 | $9.53 | $9.71 | $9.71 | 112,138 |
| 2022-08-12 | $9.64 | $9.71 | $9.58 | $9.69 | $9.69 | 71,501 |
| 2022-08-11 | $9.62 | $9.67 | $9.56 | $9.58 | $9.58 | 98,897 |
| 2022-08-10 | $9.56 | $9.63 | $9.51 | $9.59 | $9.59 | 83,757 |
| 2022-08-09 | $9.35 | $9.42 | $9.30 | $9.33 | $9.33 | 182,535 |
| 2022-08-08 | $9.37 | $9.37 | $9.29 | $9.30 | $9.30 | 58,830 |
| 2022-08-05 | $9.20 | $9.32 | $9.20 | $9.28 | $9.28 | 43,589 |
| 2022-08-04 | $9.24 | $9.32 | $9.23 | $9.28 | $9.28 | 36,279 |
| 2022-08-03 | $9.15 | $9.17 | $9.09 | $9.15 | $9.15 | 47,133 |
| 2022-08-02 | $9.12 | $9.14 | $9.00 | $9.04 | $9.04 | 144,143 |
| 2022-08-01 | $9.01 | $9.38 | $9.01 | $9.28 | $9.28 | 91,384 |
| 2022-07-29 | $9.23 | $9.31 | $9.23 | $9.31 | $9.31 | 57,835 |
| 2022-07-28 | $9.07 | $9.12 | $8.98 | $9.09 | $9.09 | 96,026 |
| 2022-07-27 | $8.94 | $9.02 | $8.87 | $8.99 | $8.99 | 116,275 |
| 2022-07-26 | $8.48 | $8.53 | $8.45 | $8.52 | $8.52 | 210,535 |
| 2022-07-25 | $8.69 | $8.71 | $8.51 | $8.63 | $8.63 | 197,553 |
| 2022-07-22 | $8.64 | $8.67 | $8.56 | $8.58 | $8.58 | 71,890 |
| 2022-07-21 | $8.53 | $8.63 | $8.53 | $8.63 | $8.63 | 63,500 |
| 2022-07-20 | $8.54 | $8.59 | $8.50 | $8.55 | $8.55 | 121,254 |
| 2022-07-19 | $8.58 | $8.72 | $8.56 | $8.67 | $8.67 | 335,892 |
| 2022-07-18 | $8.45 | $8.46 | $8.31 | $8.32 | $8.32 | 256,140 |
| 2022-07-15 | $8.29 | $8.39 | $8.26 | $8.34 | $8.34 | 114,928 |
| 2022-07-14 | $8.09 | $8.22 | $8.09 | $8.21 | $8.21 | 120,550 |
| 2022-07-13 | $8.24 | $8.35 | $8.22 | $8.34 | $8.34 | 104,933 |
| 2022-07-12 | $8.24 | $8.42 | $8.24 | $8.35 | $8.35 | 266,588 |
| 2022-07-11 | $8.29 | $8.32 | $8.23 | $8.24 | $8.24 | 328,377 |
| 2022-07-08 | $8.45 | $8.49 | $8.38 | $8.42 | $8.42 | 105,205 |
| 2022-07-07 | $8.22 | $8.23 | $8.12 | $8.19 | $8.19 | 351,605 |
| 2022-07-06 | $8.09 | $8.11 | $8.03 | $8.08 | $8.08 | 416,843 |
| 2022-07-05 | $8.11 | $8.18 | $8.06 | $8.17 | $8.17 | 170,993 |
| 2022-07-01 | $8.42 | $8.52 | $8.35 | $8.48 | $8.48 | 112,344 |
| 2022-06-30 | $8.42 | $8.56 | $8.32 | $8.51 | $8.51 | 74,427 |
| 2022-06-29 | $8.64 | $8.69 | $8.61 | $8.64 | $8.64 | 142,237 |
| 2022-06-28 | $8.89 | $8.89 | $8.70 | $8.70 | $8.70 | 202,197 |
| 2022-06-27 | $8.92 | $8.96 | $8.85 | $8.88 | $8.88 | 231,724 |
| 2022-06-24 | $8.99 | $9.15 | $8.99 | $9.12 | $9.12 | 79,829 |
| 2022-06-23 | $9.00 | $9.00 | $8.84 | $8.93 | $8.93 | 147,768 |
| 2022-06-22 | $9.06 | $9.24 | $9.06 | $9.10 | $9.10 | 226,926 |
| 2022-06-21 | $9.23 | $9.23 | $9.14 | $9.14 | $9.14 | 126,198 |
| 2022-06-17 | $9.18 | $9.18 | $9.01 | $9.07 | $9.07 | 75,914 |
| 2022-06-16 | $9.08 | $9.21 | $9.08 | $9.14 | $9.14 | 374,801 |
| 2022-06-15 | $9.33 | $9.34 | $9.16 | $9.22 | $9.22 | 1,336,325 |
| 2022-06-14 | $9.22 | $9.25 | $9.00 | $9.06 | $9.06 | 208,977 |
| 2022-06-13 | $9.10 | $9.23 | $9.08 | $9.14 | $9.14 | 93,723 |
| 2022-06-10 | $9.47 | $9.47 | $9.30 | $9.36 | $9.36 | 72,626 |
| 2022-06-09 | $10.00 | $10.02 | $9.83 | $9.84 | $9.84 | 53,571 |
| 2022-06-08 | $9.90 | $9.96 | $9.77 | $9.78 | $9.78 | 78,551 |
| 2022-06-07 | $9.84 | $9.94 | $9.84 | $9.93 | $9.93 | 147,056 |
| 2022-06-06 | $9.98 | $10.07 | $9.85 | $9.92 | $9.92 | 29,603 |
| 2022-06-03 | $9.92 | $9.95 | $9.89 | $9.92 | $9.92 | 63,982 |
| 2022-06-02 | $9.87 | $9.98 | $9.86 | $9.98 | $9.98 | 91,040 |
| 2022-06-01 | $9.85 | $9.85 | $9.76 | $9.77 | $9.77 | 135,140 |
| 2022-05-31 | $9.87 | $9.94 | $9.82 | $9.88 | $9.88 | 107,558 |
| 2022-05-27 | $10.00 | $10.00 | $9.92 | $9.98 | $9.98 | 36,404 |
| 2022-05-26 | $9.88 | $10.03 | $9.83 | $9.98 | $9.98 | 61,843 |
| 2022-05-25 | $9.81 | $9.90 | $9.79 | $9.88 | $9.88 | 62,602 |
| 2022-05-24 | $9.80 | $9.81 | $9.66 | $9.76 | $9.76 | 135,048 |
| 2022-05-23 | $9.70 | $9.74 | $9.66 | $9.71 | $9.71 | 123,077 |
| 2022-05-20 | $9.62 | $9.62 | $9.42 | $9.54 | $9.54 | 112,711 |
| 2022-05-19 | $9.54 | $9.68 | $9.48 | $9.62 | $9.62 | 73,445 |
| 2022-05-18 | $9.40 | $9.53 | $9.40 | $9.43 | $9.43 | 75,487 |
| 2022-05-17 | $9.60 | $9.64 | $9.54 | $9.62 | $9.62 | 85,595 |
| 2022-05-16 | $9.32 | $9.38 | $9.25 | $9.31 | $9.31 | 135,810 |
| 2022-05-13 | $9.33 | $9.48 | $9.31 | $9.40 | $9.40 | 63,999 |
| 2022-05-12 | $9.00 | $9.22 | $9.00 | $9.11 | $9.11 | 101,483 |
| 2022-05-11 | $9.24 | $9.36 | $9.13 | $9.16 | $9.16 | 128,778 |
| 2022-05-10 | $9.29 | $9.32 | $9.10 | $9.21 | $9.21 | 148,624 |
| 2022-05-09 | $9.04 | $9.10 | $8.94 | $8.96 | $8.96 | 206,843 |
| 2022-05-06 | $9.60 | $9.70 | $9.53 | $9.56 | $9.14 | 354,475 |
| 2022-05-05 | $9.88 | $9.88 | $9.61 | $9.68 | $9.25 | 66,983 |
| 2022-05-04 | $9.83 | $10.07 | $9.79 | $10.06 | $9.61 | 138,623 |
| 2022-05-03 | $9.81 | $9.85 | $9.72 | $9.73 | $9.30 | 57,823 |
| 2022-05-02 | $9.72 | $9.75 | $9.64 | $9.74 | $9.31 | 85,595 |
| 2022-04-29 | $9.88 | $9.94 | $9.71 | $9.71 | $9.28 | 86,962 |
| 2022-04-28 | $9.77 | $9.88 | $9.69 | $9.87 | $9.43 | 226,624 |
| 2022-04-27 | $9.81 | $9.92 | $9.71 | $9.86 | $9.42 | 170,046 |
| 2022-04-26 | $10.31 | $10.31 | $9.93 | $10.15 | $9.70 | 82,677 |
| 2022-04-25 | $10.11 | $10.15 | $10.02 | $10.15 | $9.70 | 82,677 |
| 2022-04-22 | $9.98 | $10.01 | $9.63 | $9.80 | $9.37 | 64,149 |
| 2022-04-21 | $9.63 | $9.66 | $9.28 | $9.54 | $9.12 | 55,665 |
| 2022-04-20 | $9.41 | $9.52 | $9.35 | $9.41 | $8.99 | 85,474 |
| 2022-04-19 | $9.22 | $9.26 | $9.16 | $9.24 | $8.83 | 133,943 |
| 2022-04-18 | $9.28 | $9.57 | $9.19 | $9.20 | $8.79 | 97,523 |
| 2022-04-14 | $9.31 | $9.35 | $9.25 | $9.25 | $8.84 | 109,239 |
| 2022-04-13 | $8.96 | $9.15 | $8.95 | $9.07 | $8.67 | 182,500 |
| 2022-04-12 | $9.16 | $9.19 | $9.05 | $9.05 | $8.65 | 141,565 |
| 2022-04-11 | $9.12 | $9.23 | $9.10 | $9.13 | $8.72 | 105,791 |
| 2022-04-08 | $9.13 | $9.18 | $9.12 | $9.13 | $8.73 | 138,124 |
| 2022-04-07 | $9.14 | $9.16 | $9.04 | $9.13 | $8.73 | 118,791 |
| 2022-04-06 | $9.14 | $9.20 | $9.05 | $9.17 | $8.76 | 89,193 |
| 2022-04-05 | $9.49 | $9.50 | $9.37 | $9.43 | $9.01 | 89,264 |
| 2022-04-04 | $9.70 | $9.76 | $9.70 | $9.71 | $9.28 | 77,234 |
| 2022-04-01 | $9.77 | $9.83 | $9.70 | $9.78 | $9.35 | 125,750 |
| 2022-03-31 | $9.78 | $9.83 | $9.69 | $9.70 | $9.27 | 243,792 |
| 2022-03-30 | $9.80 | $9.88 | $9.77 | $9.83 | $9.40 | 86,258 |
| 2022-03-29 | $10.00 | $10.07 | $9.91 | $9.98 | $9.54 | 142,220 |
| 2022-03-28 | $9.58 | $9.61 | $9.52 | $9.61 | $9.18 | 133,853 |
| 2022-03-25 | $9.59 | $9.62 | $9.52 | $9.59 | $9.17 | 107,367 |
| 2022-03-24 | $9.51 | $9.60 | $9.45 | $9.60 | $9.18 | 51,078 |
| 2022-03-23 | $9.67 | $9.70 | $9.57 | $9.62 | $9.19 | 77,882 |
| 2022-03-22 | $9.95 | $9.99 | $9.85 | $9.86 | $9.42 | 114,644 |
| 2022-03-21 | $9.98 | $9.99 | $9.80 | $9.99 | $9.55 | 154,869 |
| 2022-03-18 | $9.81 | $10.00 | $9.77 | $9.99 | $9.55 | 154,869 |
| 2022-03-17 | $9.77 | $10.02 | $9.77 | $9.86 | $9.42 | 89,678 |
| 2022-03-16 | $9.66 | $9.83 | $9.59 | $9.74 | $9.31 | 258,356 |
| 2022-03-15 | $9.51 | $9.57 | $9.44 | $9.56 | $9.14 | 252,378 |
| 2022-03-14 | $9.67 | $9.73 | $9.52 | $9.54 | $9.12 | 133,730 |
| 2022-03-11 | $9.62 | $9.62 | $9.29 | $9.29 | $8.88 | 159,061 |
| 2022-03-10 | $9.28 | $9.39 | $9.24 | $9.29 | $8.88 | 202,396 |
| 2022-03-09 | $9.34 | $9.47 | $9.25 | $9.42 | $9.00 | 218,414 |
| 2022-03-08 | $8.79 | $9.08 | $8.78 | $8.93 | $8.53 | 339,668 |
| 2022-03-07 | $9.05 | $9.05 | $8.69 | $8.75 | $8.36 | 259,693 |
| 2022-03-04 | $9.17 | $9.18 | $9.04 | $9.13 | $8.73 | 315,109 |
| 2022-03-03 | $9.85 | $9.86 | $9.67 | $9.71 | $9.28 | 399,472 |
| 2022-03-02 | $9.90 | $10.00 | $9.84 | $9.91 | $9.47 | 478,500 |
| 2022-03-01 | $9.72 | $9.86 | $9.62 | $9.72 | $9.29 | 903,605 |
| 2022-02-28 | $9.91 | $10.01 | $9.85 | $9.90 | $9.46 | 133,202 |
| 2022-02-25 | $9.98 | $10.12 | $9.96 | $10.11 | $9.66 | 203,713 |
| 2022-02-24 | $9.70 | $10.07 | $9.66 | $9.94 | $9.50 | 259,785 |
| 2022-02-23 | $10.46 | $10.47 | $10.28 | $10.28 | $9.83 | 150,027 |
| 2022-02-22 | $10.66 | $10.67 | $10.48 | $10.54 | $10.07 | 89,989 |
| 2022-02-18 | $10.83 | $10.89 | $10.79 | $10.84 | $10.36 | 85,899 |
| 2022-02-17 | $10.95 | $11.00 | $10.89 | $10.94 | $10.46 | 159,047 |
| 2022-02-16 | $11.15 | $11.21 | $11.13 | $11.20 | $10.70 | 37,636 |
| 2022-02-15 | $11.05 | $11.09 | $10.96 | $11.08 | $10.59 | 87,284 |
| 2022-02-14 | $10.86 | $10.96 | $10.83 | $10.91 | $10.43 | 58,423 |
| 2022-02-11 | $11.00 | $11.14 | $10.93 | $10.98 | $10.49 | 116,559 |
| 2022-02-10 | $11.08 | $11.18 | $11.04 | $11.04 | $10.55 | 93,886 |
| 2022-02-09 | $11.24 | $11.24 | $11.12 | $11.16 | $10.66 | 60,407 |
| 2022-02-08 | $10.92 | $11.14 | $10.91 | $10.96 | $10.48 | 99,928 |
| 2022-02-07 | $10.85 | $10.92 | $10.85 | $10.88 | $10.40 | 91,236 |
| 2022-02-04 | $10.73 | $10.90 | $10.73 | $10.82 | $10.34 | 72,191 |
| 2022-02-03 | $11.02 | $11.23 | $10.95 | $10.95 | $10.47 | 64,738 |
| 2022-02-02 | $11.01 | $11.07 | $11.00 | $11.06 | $10.57 | 234,574 |
| 2022-02-01 | $10.98 | $11.05 | $10.94 | $11.04 | $10.55 | 127,426 |
| 2022-01-31 | $10.64 | $10.85 | $10.63 | $10.81 | $10.33 | 300,997 |
| 2022-01-28 | $10.55 | $10.67 | $10.53 | $10.67 | $10.20 | 59,010 |
| 2022-01-27 | $10.62 | $10.71 | $10.56 | $10.61 | $10.14 | 95,443 |
| 2022-01-26 | $10.75 | $10.77 | $10.52 | $10.56 | $10.09 | 138,370 |
| 2022-01-25 | $10.53 | $10.73 | $10.41 | $10.57 | $10.10 | 108,796 |
| 2022-01-24 | $10.42 | $10.68 | $10.37 | $10.67 | $10.19 | 134,092 |
| 2022-01-21 | $10.93 | $11.04 | $10.89 | $10.89 | $10.41 | 153,282 |
| 2022-01-20 | $11.15 | $11.16 | $11.01 | $11.02 | $10.53 | 35,851 |
| 2022-01-19 | $11.17 | $11.17 | $11.04 | $11.06 | $10.57 | 141,362 |
| 2022-01-18 | $11.20 | $11.38 | $11.17 | $11.22 | $10.72 | 115,692 |
| 2022-01-14 | $11.40 | $11.42 | $11.31 | $11.39 | $10.89 | 68,456 |
| 2022-01-13 | $11.44 | $11.46 | $11.32 | $11.32 | $10.82 | 63,779 |
| 2022-01-12 | $11.13 | $11.31 | $11.13 | $11.29 | $10.79 | 82,817 |
| 2022-01-11 | $10.78 | $10.97 | $10.77 | $10.97 | $10.48 | 72,617 |
| 2022-01-10 | $10.50 | $10.51 | $10.41 | $10.50 | $10.03 | 646,618 |
| 2022-01-07 | $10.40 | $10.51 | $10.40 | $10.50 | $10.04 | 87,332 |
| 2022-01-06 | $10.50 | $10.53 | $10.40 | $10.40 | $9.94 | 78,180 |
| 2022-01-05 | $10.49 | $10.61 | $10.42 | $10.42 | $9.96 | 94,480 |
| 2022-01-04 | $10.45 | $10.49 | $10.43 | $10.47 | $10.01 | 180,584 |
| 2022-01-03 | $10.16 | $10.23 | $10.16 | $10.21 | $9.76 | 154,601 |
| 2021-12-31 | $10.13 | $10.19 | $10.04 | $10.09 | $9.64 | 62,432 |
| 2021-12-30 | $10.13 | $10.16 | $10.10 | $10.11 | $9.66 | 42,309 |
| 2021-12-29 | $10.15 | $10.26 | $10.08 | $10.18 | $9.73 | 41,444 |
| 2021-12-28 | $10.07 | $10.15 | $10.06 | $10.09 | $9.64 | 86,955 |
| 2021-12-27 | $10.08 | $10.23 | $10.03 | $10.09 | $9.64 | 161,165 |
| 2021-12-23 | $9.93 | $9.99 | $9.81 | $9.96 | $9.52 | 108,712 |
| 2021-12-22 | $9.72 | $9.80 | $9.67 | $9.79 | $9.36 | 102,361 |
| 2021-12-21 | $9.68 | $9.73 | $9.65 | $9.71 | $9.28 | 115,363 |
| 2021-12-20 | $9.59 | $9.61 | $9.52 | $9.59 | $9.17 | 90,562 |
| 2021-12-17 | $9.71 | $9.71 | $9.65 | $9.65 | $9.22 | 529,558 |
| 2021-12-16 | $9.77 | $9.78 | $9.69 | $9.72 | $9.29 | 78,452 |
| 2021-12-15 | $9.66 | $9.73 | $9.60 | $9.72 | $9.29 | 91,364 |
| 2021-12-14 | $9.74 | $9.79 | $9.64 | $9.66 | $9.23 | 327,928 |
| 2021-12-13 | $9.73 | $9.75 | $9.69 | $9.69 | $9.26 | 117,569 |
| 2021-12-10 | $9.78 | $9.80 | $9.71 | $9.77 | $9.34 | 135,628 |
| 2021-12-09 | $9.72 | $9.75 | $9.65 | $9.68 | $9.25 | 304,347 |
| 2021-12-08 | $9.86 | $9.93 | $9.85 | $9.86 | $9.42 | 883,768 |
| 2021-12-07 | $9.94 | $9.98 | $9.91 | $9.91 | $9.47 | 93,723 |
| 2021-12-06 | $9.77 | $9.85 | $9.76 | $9.79 | $9.36 | 114,945 |
| 2021-12-03 | $9.63 | $9.85 | $9.46 | $9.62 | $9.19 | 71,523 |
| 2021-12-02 | $9.58 | $9.77 | $9.58 | $9.65 | $9.22 | 116,119 |
| 2021-12-01 | $9.68 | $9.74 | $9.50 | $9.50 | $9.08 | 167,089 |
| 2021-11-30 | $9.70 | $9.70 | $9.55 | $9.64 | $9.21 | 388,597 |
| 2021-11-29 | $9.88 | $9.95 | $9.77 | $9.83 | $9.40 | 177,547 |
| 2021-11-26 | $9.96 | $10.00 | $9.85 | $10.00 | $9.56 | 51,622 |
| 2021-11-24 | $10.07 | $10.19 | $10.06 | $10.16 | $9.71 | 59,428 |
| 2021-11-23 | $10.00 | $10.07 | $9.96 | $10.02 | $9.58 | 76,370 |
| 2021-11-22 | $9.94 | $9.99 | $9.88 | $9.88 | $9.44 | 93,604 |
| 2021-11-19 | $9.92 | $10.11 | $9.92 | $9.99 | $9.55 | 87,139 |
| 2021-11-18 | $10.16 | $10.20 | $10.10 | $10.18 | $9.73 | 178,170 |
| 2021-11-17 | $10.31 | $10.44 | $10.31 | $10.41 | $9.95 | 49,783 |
| 2021-11-16 | $10.40 | $10.41 | $10.31 | $10.31 | $9.85 | 84,538 |
| 2021-11-15 | $10.36 | $10.41 | $10.33 | $10.33 | $9.87 | 106,271 |
| 2021-11-12 | $10.38 | $10.53 | $10.38 | $10.43 | $9.97 | 65,292 |
| 2021-11-11 | $10.30 | $10.49 | $10.30 | $10.30 | $9.85 | 157,249 |
| 2021-11-10 | $10.32 | $10.43 | $10.27 | $10.30 | $9.84 | 250,390 |
| 2021-11-09 | $10.34 | $10.35 | $10.28 | $10.34 | $9.88 | 147,527 |
| 2021-11-08 | $10.27 | $10.47 | $10.27 | $10.31 | $9.86 | 80,609 |
| 2021-11-05 | $10.33 | $10.40 | $10.26 | $10.30 | $9.84 | 193,203 |
| 2021-11-04 | $10.20 | $10.21 | $10.14 | $10.16 | $9.71 | 173,904 |
| 2021-11-03 | $10.20 | $10.31 | $10.20 | $10.31 | $9.85 | 239,963 |
| 2021-11-02 | $10.13 | $10.18 | $10.10 | $10.15 | $9.70 | 62,623 |
| 2021-11-01 | $10.15 | $10.32 | $10.15 | $10.21 | $9.76 | 103,750 |
| 2021-10-29 | $10.07 | $10.07 | $9.91 | $9.94 | $9.50 | 75,531 |
| 2021-10-28 | $9.84 | $9.99 | $9.84 | $9.98 | $9.54 | 79,225 |
| 2021-10-27 | $9.81 | $9.88 | $9.79 | $9.82 | $9.39 | 94,993 |
| 2021-10-26 | $9.93 | $9.93 | $9.82 | $9.84 | $9.40 | 110,744 |
| 2021-10-25 | $9.83 | $9.86 | $9.79 | $9.80 | $9.37 | 114,380 |
| 2021-10-22 | $9.82 | $9.86 | $9.77 | $9.79 | $9.36 | 64,171 |
| 2021-10-21 | $9.76 | $9.83 | $9.70 | $9.74 | $9.31 | 91,517 |
| 2021-10-20 | $9.69 | $9.90 | $9.66 | $9.81 | $9.38 | 118,703 |
| 2021-10-19 | $9.78 | $9.83 | $9.74 | $9.76 | $9.33 | 164,279 |
| 2021-10-18 | $9.52 | $9.70 | $9.45 | $9.57 | $9.15 | 92,122 |
| 2021-10-15 | $9.57 | $9.61 | $9.53 | $9.59 | $9.17 | 40,388 |
| 2021-10-14 | $9.60 | $9.60 | $9.53 | $9.57 | $9.15 | 127,665 |
| 2021-10-13 | $9.46 | $9.65 | $9.43 | $9.51 | $9.09 | 55,396 |
| 2021-10-12 | $9.44 | $9.49 | $9.40 | $9.42 | $9.00 | 93,788 |
| 2021-10-11 | $9.52 | $9.55 | $9.46 | $9.47 | $9.05 | 142,482 |
| 2021-10-08 | $9.65 | $9.69 | $9.59 | $9.63 | $9.20 | 45,175 |
| 2021-10-07 | $9.69 | $9.75 | $9.59 | $9.61 | $9.18 | 57,913 |
| 2021-10-06 | $9.43 | $9.57 | $9.40 | $9.50 | $9.08 | 92,559 |
| 2021-10-05 | $9.55 | $9.76 | $9.54 | $9.58 | $9.16 | 126,172 |
| 2021-10-04 | $9.66 | $9.81 | $9.62 | $9.64 | $9.21 | 65,183 |
| 2021-10-01 | $9.66 | $9.70 | $9.58 | $9.59 | $9.17 | 109,562 |
| 2021-09-30 | $9.59 | $9.64 | $9.55 | $9.58 | $9.16 | 82,254 |
| 2021-09-29 | $9.66 | $9.75 | $9.61 | $9.61 | $9.18 | 88,754 |
| 2021-09-28 | $9.86 | $9.87 | $9.75 | $9.76 | $9.33 | 117,790 |
| 2021-09-27 | $9.87 | $9.95 | $9.87 | $9.92 | $9.48 | 366,105 |
| 2021-09-24 | $9.83 | $9.83 | $9.71 | $9.77 | $9.34 | 327,344 |
| 2021-09-23 | $9.89 | $9.92 | $9.83 | $9.85 | $9.41 | 63,812 |
| 2021-09-22 | $9.73 | $9.81 | $9.70 | $9.74 | $9.31 | 148,390 |
| 2021-09-21 | $9.74 | $9.74 | $9.56 | $9.61 | $9.18 | 190,534 |
| 2021-09-20 | $9.68 | $9.74 | $9.64 | $9.73 | $9.29 | 160,626 |
| 2021-09-17 | $10.18 | $10.19 | $10.01 | $10.04 | $9.60 | 145,953 |
| 2021-09-16 | $10.32 | $10.37 | $10.24 | $10.27 | $9.82 | 123,340 |
| 2021-09-15 | $10.38 | $10.49 | $10.32 | $10.40 | $9.94 | 82,318 |
| 2021-09-14 | $10.52 | $10.52 | $10.44 | $10.47 | $10.01 | 228,585 |
| 2021-09-13 | $10.52 | $10.54 | $10.43 | $10.45 | $9.99 | 119,606 |
| 2021-09-10 | $10.41 | $10.44 | $10.31 | $10.36 | $9.90 | 51,527 |
| 2021-09-09 | $10.27 | $10.42 | $10.27 | $10.37 | $9.91 | 70,306 |
| 2021-09-08 | $10.20 | $10.37 | $10.16 | $10.24 | $9.79 | 209,020 |
| 2021-09-07 | $10.58 | $10.59 | $10.32 | $10.49 | $10.03 | 182,215 |
| 2021-09-03 | $11.31 | $11.36 | $11.28 | $11.35 | $10.85 | 51,456 |
| 2021-09-02 | $11.37 | $11.40 | $11.29 | $11.35 | $10.85 | 45,100 |
| 2021-09-01 | $11.36 | $11.44 | $11.36 | $11.40 | $10.90 | 94,075 |
| 2021-08-31 | $11.42 | $11.44 | $11.31 | $11.34 | $10.84 | 107,333 |
| 2021-08-30 | $11.43 | $11.47 | $11.40 | $11.42 | $10.91 | 45,650 |
| 2021-08-27 | $11.37 | $11.59 | $11.37 | $11.53 | $11.02 | 42,101 |
| 2021-08-26 | $11.36 | $11.39 | $11.31 | $11.33 | $10.83 | 62,906 |
| 2021-08-25 | $11.34 | $11.40 | $11.31 | $11.36 | $10.85 | 61,663 |
| 2021-08-24 | $11.36 | $11.43 | $11.34 | $11.42 | $10.91 | 47,219 |
| 2021-08-23 | $11.31 | $11.37 | $11.31 | $11.36 | $10.86 | 47,464 |
| 2021-08-20 | $11.06 | $11.20 | $11.06 | $11.20 | $10.70 | 97,870 |
| 2021-08-19 | $11.15 | $11.22 | $11.12 | $11.18 | $10.69 | 50,076 |
| 2021-08-18 | $11.42 | $11.46 | $11.38 | $11.40 | $10.89 | 25,503 |
| 2021-08-17 | $11.51 | $11.54 | $11.40 | $11.45 | $10.94 | 30,614 |
| 2021-08-16 | $11.61 | $11.65 | $11.55 | $11.59 | $11.08 | 23,066 |
| 2021-08-13 | $11.73 | $11.77 | $11.70 | $11.74 | $11.22 | 26,707 |
| 2021-08-12 | $11.68 | $11.84 | $11.61 | $11.70 | $11.18 | 53,716 |
| 2021-08-11 | $11.55 | $11.67 | $11.50 | $11.66 | $11.14 | 213,911 |
| 2021-08-10 | $11.48 | $11.50 | $11.44 | $11.47 | $10.96 | 77,035 |
| 2021-08-09 | $11.51 | $11.51 | $11.39 | $11.41 | $10.91 | 52,515 |
| 2021-08-06 | $11.56 | $11.59 | $11.47 | $11.50 | $10.99 | 17,406 |
| 2021-08-05 | $11.58 | $11.61 | $11.53 | $11.54 | $11.03 | 41,592 |
| 2021-08-04 | $11.62 | $11.67 | $11.57 | $11.62 | $11.11 | 39,053 |
| 2021-08-03 | $11.73 | $11.79 | $11.66 | $11.75 | $11.23 | 36,934 |
| 2021-08-02 | $11.78 | $11.90 | $11.69 | $11.70 | $11.18 | 39,307 |
| 2021-07-30 | $11.71 | $11.77 | $11.62 | $11.62 | $11.11 | 64,127 |
| 2021-07-29 | $11.83 | $11.88 | $11.79 | $11.85 | $11.33 | 24,192 |
| 2021-07-28 | $11.57 | $11.82 | $11.55 | $11.71 | $11.19 | 50,204 |
| 2021-07-27 | $11.60 | $11.65 | $11.53 | $11.60 | $11.09 | 79,686 |
| 2021-07-26 | $11.64 | $11.69 | $11.62 | $11.67 | $11.15 | 67,455 |
| 2021-07-23 | $11.56 | $11.56 | $11.51 | $11.53 | $11.02 | 75,064 |
| 2021-07-22 | $11.58 | $11.58 | $11.45 | $11.48 | $10.97 | 46,415 |
| 2021-07-21 | $11.38 | $11.64 | $11.38 | $11.50 | $10.99 | 179,838 |
| 2021-07-20 | $11.10 | $11.35 | $11.10 | $11.21 | $10.71 | 75,048 |
| 2021-07-19 | $11.01 | $11.07 | $10.98 | $10.99 | $10.50 | 62,324 |
| 2021-07-16 | $11.49 | $11.49 | $11.35 | $11.35 | $10.85 | 36,774 |
| 2021-07-15 | $11.54 | $11.70 | $11.52 | $11.57 | $11.06 | 56,193 |
| 2021-07-14 | $11.68 | $11.75 | $11.68 | $11.72 | $11.20 | 28,126 |
| 2021-07-13 | $11.67 | $11.69 | $11.61 | $11.64 | $11.12 | 29,195 |
| 2021-07-12 | $11.64 | $11.82 | $11.63 | $11.70 | $11.18 | 93,616 |
| 2021-07-09 | $11.69 | $11.73 | $11.64 | $11.69 | $11.17 | 43,946 |
| 2021-07-08 | $11.49 | $11.59 | $11.39 | $11.55 | $11.04 | 36,807 |
| 2021-07-07 | $11.65 | $11.71 | $11.65 | $11.67 | $11.15 | 37,729 |
| 2021-07-06 | $11.76 | $11.77 | $11.57 | $11.63 | $11.12 | 32,749 |
| 2021-07-02 | $11.89 | $11.96 | $11.83 | $11.94 | $11.41 | 33,235 |
| 2021-07-01 | $11.89 | $11.94 | $11.89 | $11.92 | $11.39 | 28,534 |
| 2021-06-30 | $11.97 | $12.03 | $11.91 | $11.98 | $11.45 | 30,259 |
| 2021-06-29 | $12.11 | $12.14 | $12.07 | $12.07 | $11.54 | 28,231 |
| 2021-06-28 | $12.21 | $12.21 | $12.06 | $12.08 | $11.55 | 20,018 |
| 2021-06-25 | $12.40 | $12.41 | $12.32 | $12.35 | $11.80 | 44,333 |
| 2021-06-24 | $12.11 | $12.24 | $12.11 | $12.21 | $11.67 | 47,789 |
| 2021-06-23 | $12.12 | $12.12 | $11.98 | $11.98 | $11.45 | 51,475 |
| 2021-06-22 | $12.11 | $12.17 | $12.10 | $12.17 | $11.63 | 123,826 |
| 2021-06-21 | $12.09 | $12.13 | $12.04 | $12.09 | $11.56 | 40,353 |
| 2021-06-18 | $12.04 | $12.04 | $11.88 | $11.91 | $11.39 | 44,535 |
| 2021-06-17 | $12.40 | $12.40 | $12.14 | $12.18 | $11.64 | 47,680 |
| 2021-06-16 | $12.52 | $12.61 | $12.45 | $12.45 | $11.90 | 42,797 |
| 2021-06-15 | $12.47 | $12.60 | $12.47 | $12.52 | $11.97 | 37,900 |
| 2021-06-14 | $12.53 | $12.61 | $12.47 | $12.50 | $11.95 | 75,540 |
| 2021-06-11 | $12.56 | $12.60 | $12.51 | $12.51 | $11.96 | 24,219 |
| 2021-06-10 | $12.59 | $12.65 | $12.50 | $12.51 | $11.96 | 74,850 |
| 2021-06-09 | $12.39 | $12.39 | $12.30 | $12.30 | $11.76 | 42,320 |
| 2021-06-08 | $12.15 | $12.21 | $12.13 | $12.17 | $11.63 | 16,924 |
| 2021-06-07 | $12.13 | $12.16 | $12.12 | $12.15 | $11.61 | 40,393 |
| 2021-06-04 | $12.12 | $12.12 | $12.06 | $12.07 | $11.53 | 55,516 |
| 2021-06-03 | $12.08 | $12.12 | $12.06 | $12.12 | $11.58 | 14,625 |
| 2021-06-02 | $12.15 | $12.23 | $12.12 | $12.22 | $11.68 | 26,343 |
| 2021-06-01 | $12.16 | $12.26 | $12.15 | $12.21 | $11.66 | 46,064 |
| 2021-05-28 | $12.01 | $12.01 | $11.85 | $12.01 | $11.48 | 18,375 |
| 2021-05-27 | $11.96 | $12.16 | $11.86 | $11.86 | $11.34 | 13,812 |
| 2021-05-26 | $11.88 | $11.91 | $11.84 | $11.87 | $11.34 | 43,111 |
| 2021-05-25 | $11.94 | $11.96 | $11.82 | $11.88 | $11.35 | 109,727 |
| 2021-05-24 | $11.89 | $11.91 | $11.85 | $11.86 | $11.34 | 26,774 |
| 2021-05-21 | $11.79 | $11.81 | $11.75 | $11.78 | $11.26 | 29,681 |
| 2021-05-20 | $11.73 | $11.79 | $11.73 | $11.77 | $11.25 | 31,459 |
| 2021-05-19 | $11.78 | $11.80 | $11.67 | $11.74 | $11.22 | 50,563 |
| 2021-05-18 | $12.11 | $12.12 | $12.00 | $12.11 | $11.57 | 37,466 |
| 2021-05-17 | $11.92 | $12.00 | $11.92 | $11.96 | $11.43 | 18,270 |
| 2021-05-14 | $11.89 | $11.98 | $11.87 | $11.91 | $11.38 | 47,049 |
| 2021-05-13 | $12.39 | $12.39 | $11.78 | $11.92 | $11.39 | 42,886 |
| 2021-05-12 | $11.77 | $11.96 | $11.77 | $11.80 | $11.28 | 72,628 |
| 2021-05-11 | $11.85 | $11.96 | $11.84 | $11.94 | $11.41 | 49,404 |
| 2021-05-10 | $12.29 | $12.30 | $12.20 | $12.20 | $11.66 | 21,712 |
| 2021-05-07 | $12.08 | $12.31 | $12.08 | $12.29 | $11.74 | 40,928 |
| 2021-05-06 | $12.63 | $12.68 | $12.54 | $12.67 | $11.74 | 35,365 |
| 2021-05-05 | $12.56 | $12.65 | $12.54 | $12.62 | $11.69 | 119,989 |
| 2021-05-04 | $12.38 | $12.49 | $12.31 | $12.36 | $11.45 | 38,462 |
| 2021-05-03 | $12.38 | $12.45 | $12.38 | $12.43 | $11.52 | 25,329 |
| 2021-04-30 | $12.39 | $12.42 | $12.25 | $12.26 | $11.36 | 35,891 |
| 2021-04-29 | $12.44 | $12.45 | $12.35 | $12.40 | $11.49 | 96,547 |
| 2021-04-28 | $12.39 | $12.49 | $12.38 | $12.49 | $11.57 | 53,008 |
| 2021-04-27 | $12.29 | $12.47 | $12.27 | $12.33 | $11.43 | 115,833 |
| 2021-04-26 | $12.45 | $12.55 | $12.44 | $12.48 | $11.56 | 33,610 |
| 2021-04-23 | $12.30 | $12.50 | $12.30 | $12.45 | $11.54 | 32,047 |
| 2021-04-22 | $12.30 | $12.41 | $12.23 | $12.30 | $11.40 | 21,318 |
| 2021-04-21 | $12.27 | $12.41 | $12.26 | $12.41 | $11.50 | 75,008 |
| 2021-04-20 | $12.50 | $12.50 | $12.24 | $12.33 | $11.43 | 50,559 |
| 2021-04-19 | $12.60 | $12.62 | $12.56 | $12.60 | $11.68 | 47,043 |
| 2021-04-16 | $12.62 | $12.69 | $12.62 | $12.67 | $11.74 | 77,072 |
| 2021-04-15 | $12.38 | $12.43 | $12.36 | $12.43 | $11.52 | 81,614 |
| 2021-04-14 | $12.37 | $12.45 | $12.37 | $12.43 | $11.52 | 124,522 |
| 2021-04-13 | $12.35 | $12.49 | $12.32 | $12.36 | $11.45 | 38,656 |
| 2021-04-12 | $12.34 | $12.37 | $12.29 | $12.32 | $11.42 | 27,021 |
| 2021-04-09 | $12.24 | $12.34 | $12.24 | $12.34 | $11.43 | 51,160 |
| 2021-04-08 | $12.18 | $12.23 | $12.13 | $12.20 | $11.30 | 65,668 |
| 2021-04-07 | $12.19 | $12.23 | $12.19 | $12.21 | $11.31 | 44,003 |
| 2021-04-06 | $12.11 | $12.15 | $12.07 | $12.09 | $11.20 | 132,075 |
| 2021-04-05 | $12.50 | $12.50 | $11.81 | $12.05 | $11.17 | 58,060 |
| 2021-04-01 | $11.68 | $11.78 | $11.66 | $11.78 | $10.92 | 58,605 |
| 2021-03-31 | $11.82 | $11.86 | $11.73 | $11.73 | $10.87 | 53,483 |
| 2021-03-30 | $11.74 | $11.89 | $11.74 | $11.84 | $10.97 | 312,719 |
| 2021-03-29 | $11.73 | $11.78 | $11.68 | $11.72 | $10.86 | 70,226 |
| 2021-03-26 | $11.64 | $11.79 | $11.64 | $11.73 | $10.87 | 65,998 |
| 2021-03-25 | $11.47 | $11.57 | $11.43 | $11.56 | $10.71 | 29,803 |
| 2021-03-24 | $11.33 | $11.50 | $11.33 | $11.46 | $10.62 | 33,444 |
| 2021-03-23 | $11.33 | $11.36 | $11.20 | $11.22 | $10.40 | 42,543 |
| 2021-03-22 | $11.33 | $11.40 | $11.30 | $11.39 | $10.55 | 29,476 |
| 2021-03-19 | $11.33 | $11.38 | $11.30 | $11.34 | $10.51 | 17,024 |
| 2021-03-18 | $11.42 | $11.48 | $11.32 | $11.33 | $10.49 | 45,648 |
| 2021-03-17 | $11.35 | $11.46 | $11.31 | $11.44 | $10.60 | 26,227 |
| 2021-03-16 | $11.46 | $11.53 | $11.40 | $11.50 | $10.66 | 20,819 |
| 2021-03-15 | $11.56 | $11.56 | $11.46 | $11.55 | $10.70 | 42,344 |
| 2021-03-12 | $11.58 | $11.70 | $11.57 | $11.70 | $10.84 | 18,213 |
| 2021-03-11 | $11.58 | $11.64 | $11.55 | $11.63 | $10.78 | 25,923 |
| 2021-03-10 | $11.48 | $11.52 | $11.44 | $11.47 | $10.63 | 19,963 |
| 2021-03-09 | $11.50 | $11.63 | $11.44 | $11.51 | $10.67 | 75,573 |
| 2021-03-08 | $11.41 | $11.50 | $11.38 | $11.43 | $10.59 | 45,684 |
| 2021-03-05 | $11.34 | $11.37 | $11.17 | $11.37 | $10.54 | 52,102 |
| 2021-03-04 | $11.49 | $11.52 | $11.33 | $11.38 | $10.54 | 35,166 |
| 2021-03-03 | $11.36 | $11.48 | $11.36 | $11.45 | $10.61 | 54,602 |
| 2021-03-02 | $11.45 | $11.52 | $11.45 | $11.50 | $10.66 | 39,131 |
| 2021-03-01 | $11.22 | $11.35 | $11.21 | $11.31 | $10.48 | 80,997 |
| 2021-02-26 | $11.07 | $11.13 | $10.99 | $10.99 | $10.18 | 53,428 |
| 2021-02-25 | $11.40 | $11.45 | $11.27 | $11.36 | $10.53 | 38,373 |
| 2021-02-24 | $11.26 | $11.37 | $11.18 | $11.36 | $10.53 | 38,373 |
| 2021-02-23 | $11.12 | $11.15 | $10.98 | $11.12 | $10.30 | 50,380 |
| 2021-02-22 | $11.09 | $11.28 | $11.09 | $11.14 | $10.32 | 57,824 |
| 2021-02-19 | $11.06 | $11.14 | $11.03 | $11.09 | $10.27 | 33,102 |
| 2021-02-18 | $10.97 | $10.99 | $10.86 | $10.98 | $10.17 | 38,123 |
| 2021-02-17 | $11.06 | $11.07 | $10.93 | $10.98 | $10.17 | 38,123 |
| 2021-02-16 | $11.28 | $11.36 | $11.26 | $11.26 | $10.43 | 28,409 |
| 2021-02-12 | $11.09 | $11.18 | $11.09 | $11.16 | $10.34 | 23,386 |
| 2021-02-11 | $11.21 | $11.25 | $11.14 | $11.19 | $10.37 | 55,812 |
| 2021-02-10 | $11.18 | $11.19 | $11.07 | $11.13 | $10.31 | 86,503 |
| 2021-02-09 | $11.12 | $11.15 | $11.08 | $11.13 | $10.31 | 86,503 |
| 2021-02-08 | $11.24 | $11.26 | $11.11 | $11.14 | $10.32 | 34,796 |
| 2021-02-05 | $11.03 | $11.07 | $10.99 | $11.06 | $10.25 | 33,954 |
| 2021-02-04 | $10.95 | $11.03 | $10.92 | $10.95 | $10.15 | 20,189 |
| 2021-02-03 | $11.06 | $11.10 | $11.03 | $11.07 | $10.26 | 28,762 |
| 2021-02-02 | $11.02 | $11.09 | $10.98 | $11.08 | $10.27 | 30,544 |
| 2021-02-01 | $10.93 | $10.93 | $10.84 | $10.89 | $10.09 | 35,619 |
| 2021-01-29 | $10.83 | $10.88 | $10.73 | $10.77 | $9.98 | 56,048 |
| 2021-01-28 | $10.90 | $10.96 | $10.78 | $10.86 | $10.06 | 105,213 |
| 2021-01-27 | $10.84 | $10.88 | $10.72 | $10.79 | $10.00 | 66,633 |
| 2021-01-26 | $11.12 | $11.13 | $11.06 | $11.07 | $10.26 | 19,074 |
| 2021-01-25 | $11.08 | $11.09 | $10.95 | $11.04 | $10.23 | 63,003 |
| 2021-01-22 | $11.32 | $11.37 | $11.27 | $11.32 | $10.49 | 64,700 |
| 2021-01-21 | $11.42 | $11.50 | $11.42 | $11.49 | $10.65 | 62,222 |
| 2021-01-20 | $11.45 | $11.45 | $11.36 | $11.42 | $10.58 | 41,297 |
| 2021-01-19 | $11.42 | $11.46 | $11.32 | $11.39 | $10.55 | 155,263 |
| 2021-01-15 | $11.58 | $11.58 | $11.44 | $11.45 | $10.61 | 39,142 |
| 2021-01-14 | $11.59 | $11.66 | $11.55 | $11.65 | $10.80 | 13,855 |
| 2021-01-13 | $11.60 | $11.63 | $11.55 | $11.59 | $10.74 | 65,159 |
| 2021-01-12 | $11.55 | $11.73 | $11.55 | $11.66 | $10.80 | 46,683 |
| 2021-01-11 | $11.53 | $11.62 | $11.51 | $11.59 | $10.73 | 81,977 |
| 2021-01-08 | $11.87 | $11.89 | $11.76 | $11.83 | $10.96 | 32,576 |
| 2021-01-07 | $11.79 | $11.88 | $11.79 | $11.87 | $11.00 | 33,402 |
| 2021-01-06 | $11.57 | $11.69 | $11.57 | $11.64 | $10.78 | 125,215 |
| 2021-01-05 | $11.18 | $11.18 | $11.06 | $11.16 | $10.34 | 20,727 |
| 2021-01-04 | $11.07 | $11.11 | $10.97 | $11.02 | $10.21 | 21,955 |
| 2020-12-31 | $10.97 | $10.97 | $10.84 | $10.84 | $10.04 | 13,670 |
| 2020-12-30 | $10.93 | $10.98 | $10.93 | $10.97 | $10.17 | 8,928 |
| 2020-12-29 | $10.81 | $10.93 | $10.81 | $10.89 | $10.09 | 16,198 |
| 2020-12-28 | $10.77 | $10.92 | $10.77 | $10.83 | $10.04 | 12,408 |
| 2020-12-24 | $10.76 | $10.78 | $10.71 | $10.74 | $9.95 | 3,939 |
| 2020-12-23 | $10.74 | $10.78 | $10.72 | $10.76 | $9.97 | 7,097 |
| 2020-12-22 | $10.67 | $10.67 | $10.64 | $10.65 | $9.87 | 20,221 |
| 2020-12-21 | $10.43 | $10.52 | $10.33 | $10.51 | $9.74 | 28,507 |
| 2020-12-18 | $10.77 | $10.85 | $10.77 | $10.79 | $10.00 | 18,549 |
| 2020-12-17 | $10.84 | $10.85 | $10.76 | $10.77 | $9.98 | 38,654 |
| 2020-12-16 | $10.74 | $10.74 | $10.60 | $10.64 | $9.86 | 34,606 |
| 2020-12-15 | $10.46 | $10.56 | $10.44 | $10.54 | $9.77 | 28,694 |
| 2020-12-14 | $10.48 | $10.48 | $10.39 | $10.39 | $9.63 | 22,944 |
| 2020-12-11 | $10.33 | $10.34 | $10.25 | $10.31 | $9.55 | 20,530 |
| 2020-12-10 | $10.36 | $10.48 | $10.35 | $10.47 | $9.70 | 43,461 |
| 2020-12-09 | $10.74 | $10.74 | $10.56 | $10.62 | $9.84 | 62,931 |
| 2020-12-08 | $10.64 | $10.76 | $10.64 | $10.75 | $9.96 | 10,393 |
| 2020-12-07 | $10.75 | $10.83 | $10.68 | $10.69 | $9.91 | 24,109 |
| 2020-12-04 | $10.85 | $10.89 | $10.83 | $10.89 | $10.09 | 33,961 |
| 2020-12-03 | $10.76 | $10.81 | $10.73 | $10.73 | $9.94 | 27,421 |
| 2020-12-02 | $10.73 | $10.76 | $10.70 | $10.72 | $9.93 | 46,315 |
| 2020-12-01 | $10.72 | $10.74 | $10.68 | $10.74 | $9.95 | 11,270 |
| 2020-11-30 | $10.66 | $10.66 | $10.39 | $10.39 | $9.63 | 130,982 |
| 2020-11-27 | $10.49 | $10.67 | $10.49 | $10.55 | $9.78 | 15,459 |
| 2020-11-25 | $10.57 | $10.65 | $10.53 | $10.58 | $9.80 | 40,658 |
| 2020-11-24 | $10.46 | $10.57 | $10.45 | $10.50 | $9.73 | 49,693 |
| 2020-11-23 | $10.29 | $10.32 | $10.20 | $10.24 | $9.48 | 43,151 |
| 2020-11-20 | $10.17 | $10.21 | $10.14 | $10.19 | $9.44 | 29,985 |
| 2020-11-19 | $10.14 | $10.15 | $10.07 | $10.15 | $9.41 | 25,820 |
| 2020-11-18 | $10.28 | $10.41 | $10.27 | $10.27 | $9.52 | 41,463 |
| 2020-11-17 | $10.17 | $10.27 | $10.15 | $10.25 | $9.50 | 53,144 |
| 2020-11-16 | $10.21 | $10.25 | $10.19 | $10.23 | $9.48 | 21,189 |
| 2020-11-13 | $9.98 | $10.02 | $9.96 | $10.01 | $9.28 | 17,530 |
| 2020-11-12 | $9.91 | $9.93 | $9.86 | $9.90 | $9.17 | 24,169 |
| 2020-11-11 | $10.00 | $10.04 | $9.95 | $9.99 | $9.26 | 56,955 |
| 2020-11-10 | $10.11 | $10.16 | $10.05 | $10.10 | $9.36 | 41,988 |
| 2020-11-09 | $9.87 | $9.88 | $9.61 | $9.73 | $9.02 | 26,206 |
| 2020-11-06 | $9.49 | $9.54 | $9.47 | $9.50 | $8.80 | 19,600 |
| 2020-11-05 | $9.24 | $9.41 | $9.24 | $9.40 | $8.71 | 27,684 |
| 2020-11-04 | $9.27 | $9.27 | $9.17 | $9.22 | $8.54 | 11,207 |
| 2020-11-03 | $9.24 | $9.33 | $9.23 | $9.31 | $8.63 | 38,039 |
| 2020-11-02 | $8.91 | $8.91 | $8.84 | $8.86 | $8.21 | 20,974 |
| 2020-10-30 | $8.55 | $8.56 | $8.41 | $8.55 | $7.92 | 30,020 |
| 2020-10-29 | $8.34 | $8.54 | $8.34 | $8.38 | $7.77 | 36,592 |
| 2020-10-28 | $8.40 | $8.49 | $8.36 | $8.43 | $7.81 | 25,276 |
| 2020-10-27 | $8.94 | $8.94 | $8.79 | $8.79 | $8.15 | 32,669 |
| 2020-10-26 | $9.18 | $9.18 | $8.97 | $9.01 | $8.34 | 18,374 |
| 2020-10-23 | $9.30 | $9.38 | $9.28 | $9.36 | $8.67 | 12,398 |
| 2020-10-22 | $9.19 | $9.24 | $9.09 | $9.21 | $8.53 | 26,875 |
| 2020-10-21 | $9.37 | $9.43 | $9.29 | $9.29 | $8.61 | 26,971 |
| 2020-10-20 | $9.42 | $9.47 | $9.41 | $9.46 | $8.77 | 18,385 |
| 2020-10-19 | $9.42 | $9.43 | $9.33 | $9.33 | $8.65 | 39,741 |
| 2020-10-16 | $9.36 | $9.51 | $9.36 | $9.43 | $8.74 | 16,145 |
| 2020-10-15 | $9.16 | $9.28 | $9.13 | $9.23 | $8.55 | 27,422 |
| 2020-10-14 | $9.40 | $9.41 | $9.33 | $9.35 | $8.66 | 25,373 |
| 2020-10-13 | $9.40 | $9.42 | $9.33 | $9.40 | $8.71 | 30,028 |
| 2020-10-12 | $9.57 | $9.57 | $9.52 | $9.57 | $8.87 | 10,902 |
| 2020-10-09 | $9.53 | $9.57 | $9.47 | $9.50 | $8.80 | 23,708 |
| 2020-10-08 | $9.51 | $9.56 | $9.46 | $9.53 | $8.83 | 29,964 |
| 2020-10-07 | $9.34 | $9.34 | $9.30 | $9.32 | $8.64 | 35,344 |
| 2020-10-06 | $9.30 | $9.31 | $9.20 | $9.20 | $8.52 | 65,559 |
| 2020-10-05 | $9.11 | $9.18 | $9.11 | $9.18 | $8.51 | 17,116 |
| 2020-10-02 | $8.90 | $9.04 | $8.90 | $9.03 | $8.37 | 34,189 |
| 2020-10-01 | $9.12 | $9.12 | $9.02 | $9.04 | $8.38 | 21,875 |
| 2020-09-30 | $9.04 | $9.13 | $9.03 | $9.08 | $8.41 | 54,384 |
| 2020-09-29 | $9.03 | $9.05 | $9.00 | $9.01 | $8.35 | 11,222 |
| 2020-09-28 | $9.02 | $9.09 | $9.01 | $9.08 | $8.41 | 14,815 |
| 2020-09-25 | $8.82 | $8.89 | $8.80 | $8.89 | $8.24 | 32,760 |
| 2020-09-24 | $8.89 | $8.89 | $8.78 | $8.78 | $8.14 | 37,354 |
| 2020-09-23 | $9.14 | $9.14 | $8.96 | $8.97 | $8.31 | 55,347 |
| 2020-09-22 | $9.12 | $9.13 | $9.05 | $9.09 | $8.43 | 34,862 |
| 2020-09-21 | $9.18 | $9.18 | $9.02 | $9.10 | $8.43 | 18,581 |
| 2020-09-18 | $9.49 | $9.57 | $9.47 | $9.51 | $8.81 | 33,884 |
| 2020-09-17 | $9.54 | $9.63 | $9.54 | $9.57 | $8.87 | 17,567 |
| 2020-09-16 | $9.68 | $9.68 | $9.59 | $9.59 | $8.89 | 82,595 |
| 2020-09-15 | $9.68 | $9.70 | $9.60 | $9.62 | $8.91 | 166,586 |
| 2020-09-14 | $9.72 | $9.72 | $9.59 | $9.60 | $8.90 | 45,337 |
| 2020-09-11 | $9.61 | $9.64 | $9.59 | $9.62 | $8.91 | 9,284 |
| 2020-09-10 | $9.60 | $9.60 | $9.46 | $9.48 | $8.78 | 29,155 |
| 2020-09-09 | $9.41 | $9.48 | $9.41 | $9.47 | $8.78 | 23,366 |
| 2020-09-08 | $9.12 | $9.29 | $9.12 | $9.23 | $8.55 | 49,315 |
| 2020-09-04 | $9.23 | $9.25 | $9.08 | $9.21 | $8.54 | 66,108 |
| 2020-09-03 | $9.43 | $9.43 | $9.14 | $9.20 | $8.52 | 49,681 |
| 2020-09-02 | $9.48 | $9.50 | $9.47 | $9.50 | $8.80 | 16,560 |
| 2020-09-01 | $9.34 | $9.45 | $9.34 | $9.43 | $8.74 | 19,936 |
| 2020-08-31 | $9.53 | $9.53 | $9.44 | $9.44 | $8.75 | 22,768 |
| 2020-08-28 | $9.48 | $9.48 | $9.42 | $9.47 | $8.77 | 20,600 |
| 2020-08-27 | $9.50 | $9.50 | $9.38 | $9.42 | $8.72 | 26,084 |
| 2020-08-26 | $9.56 | $9.58 | $9.52 | $9.57 | $8.86 | 15,136 |
| 2020-08-25 | $9.59 | $9.59 | $9.47 | $9.50 | $8.80 | 12,742 |
| 2020-08-24 | $9.54 | $9.65 | $9.54 | $9.62 | $8.91 | 25,010 |
| 2020-08-21 | $9.41 | $9.49 | $9.40 | $9.46 | $8.77 | 8,304 |
| 2020-08-20 | $9.41 | $9.52 | $9.41 | $9.51 | $8.81 | 17,478 |
| 2020-08-19 | $9.54 | $9.58 | $9.48 | $9.48 | $8.78 | 37,302 |
| 2020-08-18 | $9.57 | $9.61 | $9.53 | $9.59 | $8.89 | 17,813 |
| 2020-08-17 | $9.59 | $9.65 | $9.57 | $9.63 | $8.92 | 13,096 |
| 2020-08-14 | $9.51 | $9.64 | $9.51 | $9.61 | $8.90 | 6,298 |
| 2020-08-13 | $9.71 | $9.74 | $9.69 | $9.70 | $8.99 | 16,427 |
| 2020-08-12 | $9.76 | $9.77 | $9.71 | $9.71 | $9.00 | 10,635 |
| 2020-08-11 | $9.69 | $9.69 | $9.56 | $9.57 | $8.87 | 22,711 |
| 2020-08-10 | $9.53 | $9.62 | $9.47 | $9.56 | $8.86 | 29,690 |
| 2020-08-07 | $9.48 | $9.52 | $9.45 | $9.47 | $8.78 | 23,765 |
| 2020-08-06 | $9.52 | $9.54 | $9.44 | $9.54 | $8.84 | 33,360 |
| 2020-08-05 | $9.56 | $9.64 | $9.56 | $9.56 | $8.86 | 23,382 |
| 2020-08-04 | $9.46 | $9.52 | $9.46 | $9.50 | $8.80 | 16,139 |
| 2020-08-03 | $9.50 | $9.53 | $9.46 | $9.47 | $8.78 | 24,368 |
| 2020-07-31 | $9.46 | $9.48 | $9.34 | $9.35 | $8.66 | 37,794 |
| 2020-07-30 | $9.46 | $9.49 | $9.28 | $9.49 | $8.79 | 33,992 |
| 2020-07-29 | $9.62 | $9.77 | $9.62 | $9.70 | $8.99 | 10,205 |
| 2020-07-28 | $9.65 | $9.65 | $9.56 | $9.56 | $8.86 | 15,927 |
| 2020-07-27 | $9.53 | $9.65 | $9.53 | $9.61 | $8.90 | 35,102 |
| 2020-07-24 | $9.47 | $9.54 | $9.47 | $9.51 | $8.81 | 29,678 |
| 2020-07-23 | $9.63 | $9.67 | $9.57 | $9.58 | $8.88 | 870,125 |
| 2020-07-22 | $9.50 | $9.60 | $9.48 | $9.60 | $8.90 | 22,717 |
| 2020-07-21 | $9.47 | $9.54 | $9.46 | $9.49 | $8.79 | 22,449 |
| 2020-07-20 | $9.45 | $9.48 | $9.43 | $9.43 | $8.74 | 10,267 |
| 2020-07-17 | $9.32 | $9.37 | $9.31 | $9.36 | $8.67 | 20,374 |
| 2020-07-16 | $9.25 | $9.34 | $9.22 | $9.27 | $8.59 | 120,220 |
| 2020-07-15 | $9.31 | $9.32 | $9.24 | $9.26 | $8.58 | 52,320 |
| 2020-07-14 | $8.99 | $9.17 | $8.98 | $9.11 | $8.44 | 38,100 |
| 2020-07-13 | $9.01 | $9.03 | $8.92 | $8.92 | $8.27 | 188,940 |
| 2020-07-10 | $8.95 | $9.01 | $8.94 | $9.01 | $8.35 | 25,859 |
| 2020-07-09 | $8.94 | $8.94 | $8.80 | $8.85 | $8.20 | 36,077 |
| 2020-07-08 | $8.99 | $9.00 | $8.93 | $8.97 | $8.31 | 34,545 |
| 2020-07-07 | $9.05 | $9.05 | $8.98 | $9.03 | $8.37 | 37,381 |
| 2020-07-06 | $9.10 | $9.15 | $9.06 | $9.09 | $8.42 | 16,439 |
| 2020-07-02 | $8.93 | $8.99 | $8.90 | $8.93 | $8.27 | 40,883 |
| 2020-07-01 | $8.76 | $8.76 | $8.65 | $8.69 | $8.05 | 6,384 |
| 2020-06-30 | $8.62 | $8.75 | $8.62 | $8.70 | $8.06 | 14,450 |
| 2020-06-29 | $8.59 | $8.67 | $8.58 | $8.62 | $7.99 | 17,721 |
| 2020-06-26 | $8.63 | $8.63 | $8.49 | $8.50 | $7.88 | 17,958 |
| 2020-06-25 | $8.42 | $8.50 | $8.42 | $8.50 | $7.88 | 39,837 |
| 2020-06-24 | $8.55 | $8.56 | $8.37 | $8.50 | $7.88 | 23,961 |
| 2020-06-23 | $8.73 | $8.73 | $8.62 | $8.64 | $8.01 | 32,493 |
| 2020-06-22 | $8.58 | $8.70 | $8.51 | $8.68 | $8.04 | 54,437 |
| 2020-06-19 | $8.67 | $8.70 | $8.56 | $8.69 | $8.05 | 27,051 |
| 2020-06-18 | $8.68 | $8.76 | $8.67 | $8.68 | $8.04 | 13,448 |
| 2020-06-17 | $8.85 | $8.85 | $8.62 | $8.74 | $8.10 | 11,526 |
| 2020-06-16 | $8.92 | $8.93 | $8.65 | $8.78 | $8.14 | 39,970 |
| 2020-06-15 | $8.32 | $8.63 | $8.32 | $8.54 | $7.91 | 52,494 |
| 2020-06-12 | $8.60 | $8.60 | $8.33 | $8.38 | $7.77 | 64,410 |
| 2020-06-11 | $8.53 | $8.61 | $8.36 | $8.43 | $7.81 | 98,877 |
| 2020-06-10 | $9.00 | $9.00 | $8.84 | $8.94 | $8.28 | 49,158 |
| 2020-06-09 | $8.88 | $9.09 | $8.88 | $8.93 | $8.27 | 1,061,862 |
| 2020-06-08 | $9.11 | $9.11 | $8.93 | $9.09 | $8.42 | 150,480 |
| 2020-06-05 | $8.96 | $9.01 | $8.94 | $8.98 | $8.32 | 29,386 |
| 2020-06-04 | $8.89 | $8.98 | $8.87 | $8.90 | $8.25 | 53,277 |
| 2020-06-03 | $8.76 | $8.89 | $8.76 | $8.89 | $8.24 | 67,619 |
| 2020-06-02 | $8.43 | $8.49 | $8.39 | $8.44 | $7.82 | 75,609 |
| 2020-06-01 | $8.25 | $8.35 | $8.23 | $8.31 | $7.70 | 21,289 |
| 2020-05-29 | $8.21 | $8.27 | $8.19 | $8.19 | $7.59 | 71,343 |
| 2020-05-28 | $8.23 | $8.26 | $8.18 | $8.18 | $7.58 | 84,584 |
| 2020-05-27 | $8.14 | $8.14 | $8.01 | $8.07 | $7.48 | 76,757 |
| 2020-05-26 | $7.91 | $7.94 | $7.89 | $7.92 | $7.34 | 43,800 |
| 2020-05-22 | $7.54 | $7.56 | $7.49 | $7.56 | $7.01 | 20,923 |
| 2020-05-21 | $7.49 | $7.69 | $7.49 | $7.64 | $7.08 | 40,469 |
| 2020-05-20 | $7.65 | $7.72 | $7.65 | $7.70 | $7.14 | 51,323 |
| 2020-05-19 | $7.61 | $7.73 | $7.57 | $7.63 | $7.07 | 202,533 |
| 2020-05-18 | $7.54 | $7.73 | $7.48 | $7.67 | $7.11 | 63,747 |
| 2020-05-15 | $7.28 | $7.33 | $7.15 | $7.30 | $6.76 | 36,380 |
| 2020-05-14 | $7.66 | $7.71 | $7.53 | $7.71 | $6.81 | 31,675 |
| 2020-05-13 | $7.89 | $7.89 | $7.70 | $7.72 | $6.82 | 80,527 |
| 2020-05-12 | $7.91 | $8.06 | $7.78 | $7.82 | $6.90 | 55,563 |
| 2020-05-11 | $7.95 | $8.02 | $7.91 | $7.98 | $7.05 | 93,009 |
| 2020-05-08 | $8.10 | $8.16 | $8.09 | $8.12 | $7.17 | 20,710 |
| 2020-05-07 | $7.91 | $8.09 | $7.90 | $7.94 | $7.01 | 77,049 |
| 2020-05-06 | $7.82 | $7.91 | $7.77 | $7.79 | $6.88 | 12,087 |
| 2020-05-05 | $7.88 | $7.90 | $7.73 | $7.75 | $6.84 | 41,952 |
| 2020-05-04 | $7.86 | $7.93 | $7.78 | $7.89 | $6.97 | 70,818 |
| 2020-05-01 | $8.21 | $8.26 | $8.03 | $8.15 | $7.20 | 35,473 |
| 2020-04-30 | $8.19 | $8.30 | $8.10 | $8.20 | $7.24 | 47,721 |
| 2020-04-29 | $8.38 | $8.38 | $8.25 | $8.36 | $7.38 | 24,115 |
| 2020-04-28 | $7.96 | $7.96 | $7.88 | $7.93 | $7.00 | 191,450 |
| 2020-04-27 | $7.55 | $7.70 | $7.55 | $7.67 | $6.77 | 58,233 |
| 2020-04-24 | $7.40 | $7.45 | $7.33 | $7.44 | $6.57 | 31,773 |
| 2020-04-23 | $7.44 | $7.57 | $7.36 | $7.38 | $6.52 | 54,501 |
| 2020-04-22 | $7.48 | $7.50 | $7.35 | $7.42 | $6.55 | 171,062 |
| 2020-04-21 | $7.36 | $7.43 | $7.31 | $7.36 | $6.50 | 250,114 |
| 2020-04-20 | $7.43 | $7.58 | $7.43 | $7.52 | $6.64 | 76,486 |
| 2020-04-17 | $7.62 | $7.67 | $7.56 | $7.64 | $6.75 | 121,017 |
| 2020-04-16 | $7.37 | $7.37 | $7.25 | $7.30 | $6.45 | 92,158 |
| 2020-04-15 | $7.35 | $7.37 | $7.28 | $7.34 | $6.48 | 67,748 |
| 2020-04-14 | $7.75 | $7.87 | $7.65 | $7.67 | $6.77 | 380,754 |
| 2020-04-13 | $7.93 | $7.93 | $7.64 | $7.72 | $6.82 | 41,886 |
| 2020-04-09 | $7.70 | $7.81 | $7.70 | $7.72 | $6.82 | 91,241 |
| 2020-04-08 | $7.51 | $7.53 | $7.41 | $7.53 | $6.65 | 90,770 |
| 2020-04-07 | $7.77 | $7.79 | $7.55 | $7.57 | $6.68 | 165,456 |
| 2020-04-06 | $7.36 | $7.44 | $7.36 | $7.40 | $6.53 | 188,681 |
| 2020-04-03 | $7.03 | $7.03 | $6.81 | $6.94 | $6.13 | 86,609 |
| 2020-04-02 | $6.99 | $7.15 | $6.89 | $7.08 | $6.25 | 87,191 |
| 2020-04-01 | $7.04 | $7.13 | $7.01 | $7.05 | $6.23 | 51,685 |
| 2020-03-31 | $7.20 | $7.32 | $7.17 | $7.21 | $6.37 | 123,614 |
| 2020-03-30 | $6.92 | $7.12 | $6.86 | $7.08 | $6.25 | 171,537 |
| 2020-03-27 | $7.07 | $7.29 | $7.03 | $7.07 | $6.24 | 104,849 |
| 2020-03-26 | $7.02 | $7.52 | $7.02 | $7.46 | $6.59 | 70,190 |
| 2020-03-25 | $6.87 | $7.11 | $6.68 | $7.02 | $6.20 | 52,051 |
| 2020-03-24 | $6.69 | $6.92 | $6.60 | $6.85 | $6.05 | 157,002 |
| 2020-03-23 | $6.16 | $6.27 | $5.93 | $6.03 | $5.32 | 108,629 |
| 2020-03-20 | $6.48 | $6.83 | $6.06 | $6.33 | $5.59 | 95,118 |
| 2020-03-19 | $5.90 | $6.38 | $5.85 | $6.09 | $5.38 | 107,533 |
| 2020-03-18 | $5.82 | $6.04 | $5.75 | $5.87 | $5.18 | 116,589 |
| 2020-03-17 | $6.20 | $6.70 | $6.13 | $6.54 | $5.77 | 156,850 |
| 2020-03-16 | $6.12 | $6.76 | $6.10 | $6.43 | $5.68 | 193,086 |
| 2020-03-13 | $7.60 | $7.60 | $7.05 | $7.33 | $6.47 | 123,390 |
| 2020-03-12 | $7.63 | $7.63 | $7.08 | $7.26 | $6.41 | 185,600 |
| 2020-03-11 | $8.54 | $8.56 | $8.31 | $8.38 | $7.40 | 82,824 |
| 2020-03-10 | $8.99 | $9.01 | $8.62 | $8.78 | $7.75 | 143,042 |
| 2020-03-09 | $8.68 | $8.90 | $8.48 | $8.54 | $7.54 | 130,956 |
| 2020-03-06 | $9.35 | $9.56 | $9.30 | $9.37 | $8.27 | 65,647 |
| 2020-03-05 | $9.54 | $9.62 | $9.50 | $9.54 | $8.42 | 254,264 |
| 2020-03-04 | $9.69 | $9.79 | $9.63 | $9.77 | $8.63 | 62,633 |
| 2020-03-03 | $9.63 | $9.82 | $9.43 | $9.47 | $8.36 | 139,049 |
| 2020-03-02 | $9.44 | $9.50 | $9.34 | $9.50 | $8.39 | 76,951 |
| 2020-02-28 | $9.22 | $9.25 | $9.13 | $9.24 | $8.16 | 66,860 |
| 2020-02-27 | $9.35 | $9.56 | $9.22 | $9.35 | $8.26 | 55,737 |
| 2020-02-26 | $9.39 | $9.42 | $9.29 | $9.32 | $8.23 | 74,105 |
| 2020-02-25 | $9.42 | $9.42 | $9.24 | $9.26 | $8.18 | 147,992 |
| 2020-02-24 | $9.39 | $9.49 | $9.38 | $9.46 | $8.35 | 87,985 |
| 2020-02-21 | $9.87 | $9.91 | $9.84 | $9.91 | $8.75 | 24,314 |
| 2020-02-20 | $10.01 | $10.01 | $9.91 | $9.94 | $8.78 | 45,258 |
| 2020-02-19 | $9.94 | $9.99 | $9.92 | $9.97 | $8.80 | 34,304 |
| 2020-02-18 | $9.95 | $9.96 | $9.91 | $9.95 | $8.79 | 22,910 |
| 2020-02-14 | $10.14 | $10.14 | $10.04 | $10.07 | $8.89 | 26,025 |
| 2020-02-13 | $10.07 | $10.10 | $10.03 | $10.07 | $8.89 | 15,341 |
| 2020-02-12 | $10.20 | $10.22 | $10.10 | $10.12 | $8.94 | 38,840 |
| 2020-02-11 | $10.12 | $10.12 | $10.08 | $10.11 | $8.93 | 32,246 |
| 2020-02-10 | $10.03 | $10.05 | $9.99 | $10.02 | $8.85 | 25,351 |
| 2020-02-07 | $10.01 | $10.07 | $10.00 | $10.03 | $8.86 | 47,320 |
| 2020-02-06 | $10.22 | $10.22 | $10.15 | $10.18 | $8.99 | 64,334 |
| 2020-02-05 | $10.17 | $10.28 | $10.16 | $10.19 | $9.00 | 24,806 |
| 2020-02-04 | $10.15 | $10.15 | $10.05 | $10.06 | $8.88 | 47,611 |
| 2020-02-03 | $10.07 | $10.10 | $10.03 | $10.05 | $8.87 | 32,945 |
| 2020-01-31 | $10.18 | $10.18 | $10.10 | $10.11 | $8.93 | 49,813 |
| 2020-01-30 | $10.23 | $10.31 | $10.22 | $10.31 | $9.10 | 30,961 |
| 2020-01-29 | $10.34 | $10.37 | $10.30 | $10.31 | $9.10 | 19,631 |
| 2020-01-28 | $10.26 | $10.31 | $10.25 | $10.30 | $9.09 | 39,897 |
| 2020-01-27 | $10.26 | $10.39 | $10.24 | $10.31 | $9.10 | 94,727 |
| 2020-01-24 | $10.67 | $10.67 | $10.61 | $10.62 | $9.38 | 37,778 |
| 2020-01-23 | $10.66 | $10.69 | $10.61 | $10.69 | $9.44 | 126,794 |
| 2020-01-22 | $10.69 | $10.71 | $10.67 | $10.68 | $9.43 | 185,081 |
| 2020-01-21 | $10.87 | $10.89 | $10.70 | $10.81 | $9.55 | 175,477 |
| 2020-01-17 | $10.85 | $10.89 | $10.80 | $10.84 | $9.57 | 1,467,006 |
| 2020-01-16 | $10.77 | $10.83 | $10.77 | $10.79 | $9.53 | 10,595 |
| 2020-01-15 | $10.80 | $10.82 | $10.77 | $10.77 | $9.51 | 15,957 |
| 2020-01-14 | $10.81 | $10.84 | $10.79 | $10.81 | $9.55 | 11,021 |
| 2020-01-13 | $10.74 | $10.81 | $10.73 | $10.79 | $9.53 | 11,408 |
| 2020-01-10 | $10.78 | $10.79 | $10.73 | $10.75 | $9.49 | 14,683 |
| 2020-01-09 | $10.87 | $10.91 | $10.86 | $10.89 | $9.62 | 10,733 |
| 2020-01-08 | $10.89 | $10.93 | $10.89 | $10.91 | $9.63 | 12,929 |
| 2020-01-07 | $10.88 | $10.91 | $10.85 | $10.90 | $9.62 | 517,691 |
| 2020-01-06 | $10.83 | $10.90 | $10.83 | $10.90 | $9.62 | 17,766 |
| 2020-01-03 | $10.98 | $11.02 | $10.95 | $10.98 | $9.70 | 50,660 |
| 2020-01-02 | $11.20 | $11.20 | $10.98 | $11.18 | $9.87 | 46,817 |
| 2019-12-31 | $11.09 | $11.11 | $11.02 | $11.06 | $9.77 | 8,953 |
| 2019-12-30 | $11.04 | $11.05 | $11.00 | $11.03 | $9.74 | 11,714 |
| 2019-12-27 | $11.00 | $11.00 | $10.97 | $11.00 | $9.71 | 9,268 |
| 2019-12-26 | $10.89 | $10.98 | $10.81 | $10.94 | $9.66 | 8,762 |
| 2019-12-24 | $10.76 | $10.98 | $10.76 | $10.80 | $9.54 | 11,930 |
| 2019-12-23 | $10.91 | $10.96 | $10.91 | $10.93 | $9.65 | 28,905 |
| 2019-12-20 | $10.82 | $10.87 | $10.82 | $10.86 | $9.59 | 7,128 |
| 2019-12-19 | $10.80 | $10.83 | $10.79 | $10.79 | $9.53 | 123,811 |
| 2019-12-18 | $10.77 | $10.82 | $10.76 | $10.81 | $9.55 | 48,586 |
| 2019-12-17 | $10.75 | $10.80 | $10.75 | $10.76 | $9.50 | 11,435 |
| 2019-12-16 | $10.76 | $10.79 | $10.72 | $10.74 | $9.48 | 7,690 |
| 2019-12-13 | $10.63 | $10.70 | $10.62 | $10.67 | $9.42 | 62,516 |
| 2019-12-12 | $10.58 | $10.60 | $10.51 | $10.58 | $9.34 | 38,923 |
| 2019-12-11 | $10.45 | $10.51 | $10.44 | $10.50 | $9.27 | 10,046 |
| 2019-12-10 | $10.40 | $10.44 | $10.39 | $10.43 | $9.21 | 13,485 |
| 2019-12-09 | $10.47 | $10.47 | $10.41 | $10.44 | $9.22 | 7,712 |
| 2019-12-06 | $10.41 | $10.41 | $10.36 | $10.39 | $9.17 | 12,994 |
| 2019-12-05 | $10.38 | $10.38 | $10.33 | $10.36 | $9.15 | 180,510 |
| 2019-12-04 | $10.28 | $10.37 | $10.26 | $10.31 | $9.10 | 12,887 |
| 2019-12-03 | $10.20 | $10.28 | $10.12 | $10.25 | $9.05 | 39,500 |
| 2019-12-02 | $10.30 | $10.33 | $10.26 | $10.31 | $9.10 | 119,531 |
| 2019-11-29 | $10.27 | $10.35 | $10.24 | $10.28 | $9.08 | 95,709 |
| 2019-11-27 | $10.39 | $10.39 | $10.35 | $10.38 | $9.17 | 6,871 |
| 2019-11-26 | $10.40 | $10.41 | $10.35 | $10.38 | $9.17 | 42,389 |
| 2019-11-25 | $10.35 | $10.44 | $10.28 | $10.37 | $9.16 | 9,898 |
| 2019-11-22 | $10.36 | $10.37 | $10.23 | $10.31 | $9.10 | 15,046 |
| 2019-11-21 | $10.31 | $10.35 | $10.30 | $10.34 | $9.13 | 10,824 |
| 2019-11-20 | $10.33 | $10.37 | $10.29 | $10.32 | $9.11 | 11,451 |
| 2019-11-19 | $10.39 | $10.40 | $10.34 | $10.38 | $9.17 | 23,037 |
| 2019-11-18 | $10.36 | $10.45 | $10.35 | $10.42 | $9.20 | 128,077 |
| 2019-11-15 | $10.47 | $10.49 | $10.45 | $10.45 | $9.23 | 319,791 |
| 2019-11-14 | $10.46 | $10.49 | $10.43 | $10.49 | $9.26 | 16,966 |
| 2019-11-13 | $10.36 | $10.38 | $10.31 | $10.38 | $9.17 | 11,148 |
| 2019-11-12 | $10.37 | $10.42 | $10.37 | $10.41 | $9.19 | 9,004 |
| 2019-11-11 | $10.36 | $10.36 | $10.34 | $10.34 | $9.13 | 5,805 |
| 2019-11-08 | $10.39 | $10.39 | $10.33 | $10.36 | $9.15 | 10,836 |
| 2019-11-07 | $10.43 | $10.49 | $10.37 | $10.42 | $9.20 | 17,517 |
| 2019-11-06 | $10.38 | $10.41 | $10.36 | $10.41 | $9.19 | 54,984 |
| 2019-11-05 | $10.36 | $10.42 | $10.33 | $10.42 | $9.20 | 6,872 |
| 2019-11-04 | $10.43 | $10.44 | $10.41 | $10.42 | $9.20 | 9,575 |
| 2019-11-01 | $10.33 | $10.41 | $10.33 | $10.38 | $9.17 | 138,786 |
| 2019-10-31 | $10.23 | $10.29 | $10.19 | $10.28 | $9.08 | 34,664 |
| 2019-10-30 | $10.21 | $10.29 | $10.17 | $10.29 | $9.09 | 12,900 |
| 2019-10-29 | $10.27 | $10.31 | $10.20 | $10.23 | $9.03 | 15,748 |
| 2019-10-28 | $9.99 | $10.06 | $9.99 | $10.03 | $8.86 | 32,616 |
| 2019-10-25 | $10.00 | $10.03 | $9.88 | $9.88 | $8.72 | 175,668 |
| 2019-10-24 | $9.81 | $9.85 | $9.70 | $9.70 | $8.57 | 49,190 |
| 2019-10-23 | $9.78 | $9.78 | $9.75 | $9.78 | $8.64 | 18,700 |
| 2019-10-22 | $9.73 | $9.76 | $9.71 | $9.72 | $8.58 | 18,046 |
| 2019-10-21 | $9.92 | $9.92 | $9.88 | $9.90 | $8.74 | 28,560 |
| 2019-10-18 | $9.69 | $9.75 | $9.63 | $9.74 | $8.60 | 21,299 |
| 2019-10-17 | $9.75 | $9.79 | $9.71 | $9.73 | $8.59 | 47,135 |
| 2019-10-16 | $9.61 | $9.64 | $9.61 | $9.61 | $8.49 | 11,459 |
| 2019-10-15 | $9.49 | $9.58 | $9.49 | $9.54 | $8.42 | 22,120 |
| 2019-10-14 | $9.49 | $9.49 | $9.43 | $9.43 | $8.33 | 5,292 |
| 2019-10-11 | $9.44 | $9.51 | $9.44 | $9.48 | $8.37 | 58,346 |
| 2019-10-10 | $9.27 | $9.32 | $9.24 | $9.26 | $8.18 | 17,332 |
| 2019-10-09 | $9.13 | $9.14 | $9.02 | $9.10 | $8.04 | 8,553 |
| 2019-10-08 | $9.02 | $9.10 | $9.02 | $9.08 | $8.02 | 23,379 |
| 2019-10-07 | $9.26 | $9.31 | $9.25 | $9.25 | $8.17 | 23,406 |
| 2019-10-04 | $9.10 | $9.22 | $9.10 | $9.20 | $8.12 | 18,422 |
| 2019-10-03 | $9.12 | $9.19 | $9.12 | $9.14 | $8.07 | 10,219 |
| 2019-10-02 | $9.25 | $9.28 | $9.22 | $9.25 | $8.17 | 10,074 |
| 2019-10-01 | $9.55 | $9.55 | $9.40 | $9.51 | $8.40 | 11,493 |
| 2019-09-30 | $9.83 | $9.86 | $9.78 | $9.78 | $8.64 | 9,752 |
| 2019-09-27 | $9.98 | $9.98 | $9.85 | $9.90 | $8.74 | 27,514 |
| 2019-09-26 | $9.83 | $9.89 | $9.83 | $9.87 | $8.72 | 8,054 |
| 2019-09-25 | $9.74 | $9.79 | $9.73 | $9.78 | $8.64 | 3,908 |
| 2019-09-24 | $9.86 | $9.88 | $9.76 | $9.84 | $8.69 | 751,713 |
| 2019-09-23 | $9.85 | $9.97 | $9.85 | $9.93 | $8.77 | 24,932 |
| 2019-09-20 | $9.97 | $10.06 | $9.92 | $10.00 | $8.83 | 15,992 |
| 2019-09-19 | $9.96 | $9.98 | $9.92 | $9.94 | $8.78 | 21,905 |
| 2019-09-18 | $9.91 | $9.91 | $9.85 | $9.88 | $8.72 | 282,068 |
| 2019-09-17 | $9.73 | $9.83 | $9.66 | $9.82 | $8.67 | 230,362 |
| 2019-09-16 | $9.89 | $9.94 | $9.85 | $9.87 | $8.72 | 10,133 |
| 2019-09-13 | $9.98 | $10.00 | $9.95 | $10.00 | $8.83 | 6,454 |
| 2019-09-12 | $9.81 | $9.89 | $9.81 | $9.88 | $8.72 | 26,646 |
| 2019-09-11 | $9.81 | $9.83 | $9.74 | $9.74 | $8.60 | 23,719 |
| 2019-09-10 | $9.80 | $9.82 | $9.78 | $9.81 | $8.66 | 15,886 |
| 2019-09-09 | $9.62 | $9.64 | $9.59 | $9.59 | $8.47 | 7,581 |
| 2019-09-06 | $9.45 | $9.50 | $9.45 | $9.49 | $8.38 | 4,948 |
| 2019-09-05 | $9.58 | $9.58 | $9.40 | $9.46 | $8.35 | 7,141 |
| 2019-09-04 | $9.44 | $9.47 | $9.42 | $9.46 | $8.35 | 43,170 |
| 2019-09-03 | $9.37 | $9.40 | $9.30 | $9.40 | $8.30 | 10,560 |
| 2019-08-30 | $9.50 | $9.50 | $9.37 | $9.45 | $8.34 | 23,437 |
| 2019-08-29 | $9.42 | $9.46 | $9.42 | $9.43 | $8.33 | 13,215 |
| 2019-08-28 | $9.26 | $9.37 | $9.23 | $9.30 | $8.21 | 29,668 |
| 2019-08-27 | $9.30 | $9.37 | $9.20 | $9.37 | $8.27 | 38,895 |
| 2019-08-26 | $9.32 | $9.37 | $9.31 | $9.31 | $8.22 | 30,384 |
| 2019-08-23 | $9.36 | $9.38 | $9.23 | $9.25 | $8.17 | 11,053 |
| 2019-08-22 | $9.42 | $9.52 | $9.42 | $9.52 | $8.41 | 4,320 |
| 2019-08-21 | $9.51 | $9.54 | $9.49 | $9.51 | $8.40 | 26,451 |
| 2019-08-20 | $9.41 | $9.49 | $9.35 | $9.46 | $8.35 | 62,730 |
| 2019-08-19 | $9.56 | $9.58 | $9.51 | $9.56 | $8.44 | 23,203 |
| 2019-08-16 | $9.30 | $9.41 | $9.28 | $9.39 | $8.29 | 52,328 |
| 2019-08-15 | $9.23 | $9.35 | $9.18 | $9.34 | $8.25 | 46,625 |
| 2019-08-14 | $9.39 | $9.39 | $9.20 | $9.26 | $8.18 | 162,964 |
| 2019-08-13 | $9.52 | $9.66 | $9.51 | $9.61 | $8.49 | 41,515 |
| 2019-08-12 | $9.56 | $9.59 | $9.52 | $9.52 | $8.41 | 11,517 |
| 2019-08-09 | $9.53 | $9.65 | $9.48 | $9.65 | $8.52 | 32,328 |
| 2019-08-08 | $9.57 | $9.64 | $9.56 | $9.61 | $8.49 | 22,190 |
| 2019-08-07 | $9.31 | $9.44 | $9.28 | $9.42 | $8.32 | 37,233 |
| 2019-08-06 | $9.39 | $9.39 | $9.18 | $9.32 | $8.23 | 52,880 |
| 2019-08-05 | $9.37 | $9.40 | $9.34 | $9.37 | $8.27 | 18,787 |
| 2019-08-02 | $9.60 | $9.70 | $9.51 | $9.63 | $8.50 | 37,817 |
| 2019-08-01 | $10.02 | $10.02 | $9.82 | $9.98 | $8.81 | 20,654 |
| 2019-07-31 | $9.99 | $9.99 | $9.73 | $9.81 | $8.66 | 12,308 |
| 2019-07-30 | $9.80 | $9.89 | $9.78 | $9.87 | $8.72 | 10,783 |
| 2019-07-29 | $10.05 | $10.05 | $9.99 | $10.05 | $8.87 | 11,273 |
| 2019-07-26 | $9.99 | $9.99 | $9.94 | $9.98 | $8.81 | 21,228 |
| 2019-07-25 | $10.01 | $10.10 | $9.97 | $10.03 | $8.86 | 25,179 |
| 2019-07-24 | $10.10 | $10.12 | $10.08 | $10.11 | $8.93 | 12,864 |
| 2019-07-23 | $10.04 | $10.09 | $10.04 | $10.08 | $8.90 | 20,624 |
| 2019-07-22 | $10.08 | $10.09 | $10.03 | $10.03 | $8.86 | 11,987 |
| 2019-07-19 | $10.03 | $10.06 | $9.98 | $9.99 | $8.82 | 12,352 |
| 2019-07-18 | $9.97 | $10.01 | $9.94 | $9.99 | $8.82 | 29,843 |
| 2019-07-17 | $9.87 | $9.89 | $9.85 | $9.88 | $8.72 | 13,057 |
| 2019-07-16 | $9.77 | $9.83 | $9.76 | $9.80 | $8.65 | 102,608 |
| 2019-07-15 | $9.84 | $9.90 | $9.78 | $9.79 | $8.64 | 49,904 |
| 2019-07-12 | $9.76 | $9.85 | $9.76 | $9.83 | $8.68 | 8,951 |
| 2019-07-11 | $9.71 | $9.74 | $9.67 | $9.70 | $8.57 | 12,126 |
| 2019-07-10 | $9.73 | $9.73 | $9.65 | $9.71 | $8.57 | 27,983 |
| 2019-07-09 | $9.57 | $9.61 | $9.56 | $9.61 | $8.49 | 15,067 |
| 2019-07-08 | $9.64 | $9.77 | $9.61 | $9.62 | $8.49 | 21,394 |
| 2019-07-05 | $9.68 | $9.74 | $9.63 | $9.70 | $8.57 | 6,451 |
| 2019-07-03 | $9.74 | $9.75 | $9.71 | $9.75 | $8.61 | 2,993 |
| 2019-07-02 | $9.60 | $9.63 | $9.58 | $9.61 | $8.49 | 42,494 |
| 2019-07-01 | $9.70 | $9.79 | $9.63 | $9.68 | $8.55 | 18,589 |
| 2019-06-28 | $9.72 | $9.75 | $9.69 | $9.72 | $8.58 | 12,621 |
| 2019-06-27 | $9.80 | $9.80 | $9.75 | $9.76 | $8.62 | 13,748 |
| 2019-06-26 | $9.77 | $9.77 | $9.74 | $9.74 | $8.60 | 19,667 |
| 2019-06-25 | $9.82 | $9.82 | $9.72 | $9.72 | $8.58 | 16,580 |
| 2019-06-24 | $9.82 | $9.87 | $9.82 | $9.84 | $8.69 | 5,959 |
| 2019-06-21 | $9.85 | $9.90 | $9.84 | $9.88 | $8.72 | 5,550 |
| 2019-06-20 | $10.00 | $10.05 | $9.91 | $9.98 | $8.81 | 58,446 |
| 2019-06-19 | $9.83 | $9.87 | $9.79 | $9.85 | $8.70 | 125,039 |
| 2019-06-18 | $9.67 | $9.77 | $9.67 | $9.72 | $8.58 | 24,826 |
| 2019-06-17 | $9.56 | $9.57 | $9.52 | $9.57 | $8.45 | 8,758 |
| 2019-06-14 | $9.70 | $9.72 | $9.67 | $9.71 | $8.57 | 13,576 |
| 2019-06-13 | $9.81 | $9.83 | $9.78 | $9.79 | $8.64 | 6,617 |
| 2019-06-12 | $9.71 | $9.72 | $9.61 | $9.63 | $8.50 | 15,557 |
| 2019-06-11 | $10.17 | $10.25 | $9.84 | $9.94 | $8.78 | 90,969 |
| 2019-06-10 | $10.00 | $10.00 | $9.96 | $10.00 | $8.83 | 12,706 |
| 2019-06-07 | $10.01 | $10.03 | $9.97 | $9.98 | $8.81 | 21,033 |
| 2019-06-06 | $9.88 | $9.88 | $9.84 | $9.85 | $8.70 | 44,638 |
| 2019-06-05 | $9.90 | $9.96 | $9.87 | $9.90 | $8.74 | 11,105 |
| 2019-06-04 | $9.71 | $9.94 | $9.71 | $9.78 | $8.64 | 22,071 |
| 2019-06-03 | $9.53 | $9.67 | $9.53 | $9.61 | $8.49 | 10,720 |
| 2019-05-31 | $9.47 | $9.55 | $9.47 | $9.53 | $8.41 | 36,626 |
| 2019-05-30 | $9.62 | $9.81 | $9.60 | $9.66 | $8.53 | 16,216 |
| 2019-05-29 | $9.58 | $9.63 | $9.56 | $9.62 | $8.49 | 16,484 |
| 2019-05-28 | $9.88 | $9.88 | $9.80 | $9.82 | $8.67 | 35,514 |
| 2019-05-24 | $9.98 | $10.03 | $9.96 | $10.01 | $8.84 | 13,477 |
| 2019-05-23 | $9.94 | $9.94 | $9.90 | $9.93 | $8.77 | 38,397 |
| 2019-05-22 | $10.20 | $10.28 | $10.17 | $10.28 | $9.08 | 53,702 |
| 2019-05-21 | $10.13 | $10.27 | $10.13 | $10.21 | $9.02 | 18,127 |
| 2019-05-20 | $9.96 | $10.12 | $9.96 | $10.07 | $8.89 | 21,136 |
| 2019-05-17 | $10.53 | $10.69 | $10.49 | $10.50 | $8.96 | 22,028 |
| 2019-05-16 | $10.46 | $10.55 | $10.45 | $10.55 | $9.01 | 1,506,237 |
| 2019-05-15 | $10.41 | $10.58 | $10.41 | $10.58 | $9.03 | 21,900 |
| 2019-05-14 | $10.12 | $10.27 | $10.12 | $10.27 | $8.77 | 30,049 |
| 2019-05-13 | $9.94 | $9.97 | $9.91 | $9.95 | $8.49 | 14,450 |
| 2019-05-10 | $10.17 | $10.25 | $10.15 | $10.25 | $8.75 | 12,361 |
| 2019-05-09 | $9.81 | $10.02 | $9.81 | $9.94 | $8.48 | 7,868 |
| 2019-05-08 | $10.00 | $10.05 | $9.94 | $10.05 | $8.58 | 13,840 |
| 2019-05-07 | $9.99 | $10.01 | $9.90 | $9.94 | $8.48 | 22,302 |
| 2019-05-06 | $10.01 | $10.15 | $10.01 | $10.15 | $8.66 | 9,170 |
| 2019-05-03 | $10.30 | $10.37 | $10.30 | $10.36 | $8.84 | 7,741 |
| 2019-05-02 | $10.28 | $10.31 | $10.27 | $10.29 | $8.78 | 12,385 |
| 2019-05-01 | $10.27 | $10.32 | $10.25 | $10.25 | $8.75 | 11,746 |
| 2019-04-30 | $10.24 | $10.28 | $10.21 | $10.27 | $8.77 | 21,873 |
| 2019-04-29 | $10.19 | $10.29 | $10.19 | $10.26 | $8.76 | 3,736 |
| 2019-04-26 | $10.21 | $10.26 | $10.20 | $10.24 | $8.74 | 10,400 |
| 2019-04-25 | $10.12 | $10.19 | $10.12 | $10.16 | $8.67 | 19,743 |
| 2019-04-24 | $10.30 | $10.30 | $10.23 | $10.27 | $8.77 | 5,954 |
| 2019-04-23 | $10.32 | $10.35 | $10.32 | $10.35 | $8.83 | 16,717 |
| 2019-04-22 | $10.54 | $10.54 | $10.31 | $10.41 | $8.89 | 3,087 |
| 2019-04-18 | $10.50 | $10.50 | $10.39 | $10.47 | $8.94 | 11,392 |
| 2019-04-17 | $10.35 | $10.36 | $10.32 | $10.32 | $8.81 | 12,053 |
| 2019-04-16 | $10.35 | $10.35 | $10.27 | $10.31 | $8.80 | 14,791 |
| 2019-04-15 | $10.34 | $10.35 | $10.33 | $10.35 | $8.83 | 7,841 |
| 2019-04-12 | $10.32 | $10.32 | $10.28 | $10.29 | $8.78 | 14,478 |
| 2019-04-11 | $10.30 | $10.34 | $10.30 | $10.34 | $8.83 | 27,868 |
| 2019-04-10 | $10.18 | $10.22 | $10.18 | $10.21 | $8.72 | 87,987 |
| 2019-04-09 | $10.08 | $10.09 | $10.02 | $10.05 | $8.58 | 14,496 |
| 2019-04-08 | $10.11 | $10.12 | $10.06 | $10.12 | $8.64 | 7,787 |
| 2019-04-05 | $10.07 | $10.13 | $10.07 | $10.13 | $8.65 | 4,011 |
| 2019-04-04 | $10.11 | $10.11 | $10.05 | $10.09 | $8.61 | 30,918 |
| 2019-04-03 | $10.12 | $10.19 | $10.12 | $10.15 | $8.66 | 17,689 |
| 2019-04-02 | $10.02 | $10.02 | $9.94 | $10.00 | $8.54 | 9,936 |
| 2019-04-01 | $10.02 | $10.05 | $9.98 | $10.03 | $8.56 | 17,600 |
| 2019-03-29 | $9.86 | $9.86 | $9.81 | $9.82 | $8.38 | 33,719 |
| 2019-03-28 | $9.84 | $9.84 | $9.76 | $9.81 | $8.37 | 15,474 |
| 2019-03-27 | $9.86 | $9.86 | $9.63 | $9.77 | $8.34 | 24,554 |
| 2019-03-26 | $9.81 | $9.81 | $9.75 | $9.78 | $8.35 | 31,702 |
| 2019-03-25 | $9.81 | $9.86 | $9.75 | $9.78 | $8.35 | 544,154 |
| 2019-03-22 | $9.92 | $9.92 | $9.75 | $9.77 | $8.34 | 18,019 |
| 2019-03-21 | $10.10 | $10.16 | $10.09 | $10.16 | $8.67 | 18,857 |
| 2019-03-20 | $10.21 | $10.31 | $10.17 | $10.25 | $8.75 | 12,260 |
| 2019-03-19 | $10.26 | $10.26 | $10.18 | $10.20 | $8.70 | 9,972 |
| 2019-03-18 | $10.12 | $10.18 | $10.10 | $10.18 | $8.69 | 19,789 |
| 2019-03-15 | $10.13 | $10.17 | $10.10 | $10.14 | $8.66 | 8,575 |
| 2019-03-14 | $10.02 | $10.12 | $10.00 | $10.07 | $8.60 | 6,205 |
| 2019-03-13 | $9.90 | $9.96 | $9.90 | $9.95 | $8.49 | 12,588 |
| 2019-03-12 | $9.82 | $9.85 | $9.80 | $9.83 | $8.39 | 34,888 |
| 2019-03-11 | $9.62 | $9.81 | $9.62 | $9.80 | $8.37 | 17,282 |
| 2019-03-08 | $9.42 | $9.55 | $9.42 | $9.55 | $8.15 | 550,193 |
| 2019-03-07 | $9.67 | $9.67 | $9.58 | $9.59 | $8.19 | 14,927 |
| 2019-03-06 | $9.76 | $9.80 | $9.75 | $9.78 | $8.35 | 36,170 |
| 2019-03-05 | $9.90 | $9.90 | $9.84 | $9.86 | $8.42 | 15,298 |
| 2019-03-04 | $9.98 | $10.00 | $9.96 | $9.97 | $8.51 | 14,310 |
| 2019-03-01 | $9.89 | $9.91 | $9.82 | $9.85 | $8.41 | 11,474 |
| 2019-02-28 | $9.89 | $9.89 | $9.84 | $9.85 | $8.41 | 25,686 |
| 2019-02-27 | $9.92 | $9.92 | $9.86 | $9.89 | $8.44 | 18,525 |
| 2019-02-26 | $9.86 | $9.97 | $9.86 | $9.91 | $8.46 | 25,147 |
| 2019-02-25 | $9.74 | $9.74 | $9.68 | $9.72 | $8.29 | 34,035 |
| 2019-02-22 | $9.71 | $9.76 | $9.71 | $9.74 | $8.31 | 10,052 |
| 2019-02-21 | $9.73 | $9.73 | $9.67 | $9.68 | $8.26 | 26,242 |
| 2019-02-20 | $9.67 | $9.75 | $9.67 | $9.74 | $8.31 | 26,845 |
| 2019-02-19 | $9.47 | $9.66 | $9.46 | $9.66 | $8.25 | 20,304 |
| 2019-02-15 | $9.51 | $9.51 | $9.44 | $9.49 | $8.10 | 103,820 |
| 2019-02-14 | $9.39 | $9.41 | $9.36 | $9.39 | $8.02 | 18,742 |
| 2019-02-13 | $9.41 | $9.41 | $9.36 | $9.38 | $8.01 | 854,311 |
| 2019-02-12 | $9.32 | $9.40 | $9.32 | $9.37 | $8.00 | 911,188 |
| 2019-02-11 | $9.32 | $9.33 | $9.29 | $9.30 | $7.94 | 666,564 |
| 2019-02-08 | $9.31 | $9.35 | $9.28 | $9.34 | $7.97 | 221,863 |
| 2019-02-07 | $9.54 | $9.56 | $9.43 | $9.46 | $8.07 | 35,841 |
| 2019-02-06 | $9.70 | $9.72 | $9.67 | $9.69 | $8.27 | 22,860 |
| 2019-02-05 | $9.46 | $9.70 | $9.46 | $9.68 | $8.26 | 93,599 |
| 2019-02-04 | $9.37 | $9.45 | $9.37 | $9.45 | $8.07 | 14,577 |
| 2019-02-01 | $9.44 | $9.49 | $9.43 | $9.44 | $8.06 | 11,087 |
| 2019-01-31 | $9.26 | $9.37 | $9.25 | $9.37 | $8.00 | 90,161 |
| 2019-01-30 | $9.20 | $9.32 | $9.19 | $9.29 | $7.93 | 31,868 |
| 2019-01-29 | $9.34 | $9.35 | $9.26 | $9.30 | $7.94 | 18,051 |
| 2019-01-28 | $9.17 | $9.31 | $9.16 | $9.26 | $7.90 | 35,210 |
| 2019-01-25 | $9.30 | $9.32 | $9.24 | $9.26 | $7.90 | 14,962 |
| 2019-01-24 | $9.02 | $9.05 | $9.02 | $9.03 | $7.71 | 23,568 |
| 2019-01-23 | $9.28 | $9.28 | $9.19 | $9.20 | $7.85 | 29,487 |
| 2019-01-22 | $9.31 | $9.39 | $9.30 | $9.34 | $7.97 | 50,010 |
| 2019-01-18 | $9.42 | $9.55 | $9.40 | $9.51 | $8.12 | 29,041 |
| 2019-01-17 | $9.23 | $9.33 | $9.23 | $9.32 | $7.96 | 24,213 |
| 2019-01-16 | $9.19 | $9.27 | $9.19 | $9.25 | $7.90 | 88,187 |
| 2019-01-15 | $9.04 | $9.09 | $9.04 | $9.07 | $7.74 | 21,553 |
| 2019-01-14 | $9.04 | $9.13 | $9.04 | $9.13 | $7.79 | 34,895 |
| 2019-01-11 | $8.96 | $9.02 | $8.96 | $8.98 | $7.67 | 36,825 |
| 2019-01-10 | $8.86 | $8.90 | $8.86 | $8.88 | $7.58 | 39,832 |
| 2019-01-09 | $8.83 | $8.86 | $8.73 | $8.82 | $7.53 | 64,938 |
| 2019-01-08 | $8.53 | $8.57 | $8.50 | $8.52 | $7.27 | 131,327 |
| 2019-01-07 | $8.39 | $8.46 | $8.39 | $8.43 | $7.20 | 21,972 |
| 2019-01-04 | $8.35 | $8.51 | $8.35 | $8.46 | $7.22 | 38,208 |
| 2019-01-03 | $8.10 | $8.10 | $7.97 | $8.00 | $6.83 | 46,228 |
| 2019-01-02 | $8.10 | $8.19 | $8.10 | $8.18 | $6.98 | 47,502 |
| 2018-12-31 | $8.10 | $8.26 | $8.10 | $8.16 | $6.97 | 234,433 |
| 2018-12-28 | $8.18 | $8.22 | $8.10 | $8.14 | $6.95 | 112,784 |
| 2018-12-27 | $7.95 | $8.03 | $7.80 | $8.03 | $6.85 | 199,506 |
| 2018-12-26 | $7.90 | $8.07 | $7.86 | $8.07 | $6.89 | 68,950 |
| 2018-12-24 | $8.00 | $8.03 | $7.95 | $7.97 | $6.80 | 23,754 |
| 2018-12-21 | $8.12 | $8.15 | $7.97 | $7.97 | $6.80 | 217,987 |
| 2018-12-20 | $8.08 | $8.11 | $7.97 | $7.97 | $6.80 | 127,141 |
| 2018-12-19 | $8.34 | $8.34 | $8.13 | $8.17 | $6.97 | 141,700 |
| 2018-12-18 | $8.34 | $8.36 | $8.25 | $8.26 | $7.05 | 265,680 |
| 2018-12-17 | $8.30 | $8.35 | $8.20 | $8.21 | $7.01 | 209,087 |
| 2018-12-14 | $8.42 | $8.43 | $8.31 | $8.31 | $7.09 | 65,899 |
| 2018-12-13 | $8.61 | $8.64 | $8.54 | $8.55 | $7.30 | 99,903 |
| 2018-12-12 | $8.56 | $8.68 | $8.55 | $8.63 | $7.37 | 123,389 |
| 2018-12-11 | $8.53 | $8.55 | $8.40 | $8.44 | $7.20 | 196,790 |
| 2018-12-10 | $8.30 | $8.31 | $8.20 | $8.29 | $7.08 | 174,914 |
| 2018-12-07 | $8.51 | $8.56 | $8.38 | $8.41 | $7.18 | 299,385 |
| 2018-12-06 | $8.43 | $8.47 | $8.33 | $8.42 | $7.19 | 220,676 |
| 2018-12-04 | $9.04 | $9.04 | $8.79 | $8.82 | $7.53 | 100,003 |
| 2018-12-03 | $9.21 | $9.22 | $9.13 | $9.15 | $7.81 | 52,318 |
| 2018-11-30 | $8.91 | $8.98 | $8.91 | $8.94 | $7.63 | 23,128 |
| 2018-11-29 | $9.07 | $9.11 | $9.03 | $9.07 | $7.74 | 376,590 |
| 2018-11-28 | $8.96 | $9.09 | $8.89 | $9.04 | $7.72 | 96,835 |
| 2018-11-27 | $9.04 | $9.12 | $9.04 | $9.11 | $7.78 | 85,636 |
| 2018-11-26 | $9.16 | $9.23 | $9.13 | $9.22 | $7.87 | 126,936 |
| 2018-11-23 | $8.87 | $8.95 | $8.87 | $8.95 | $7.64 | 14,021 |
| 2018-11-21 | $8.93 | $9.04 | $8.93 | $9.02 | $7.70 | 61,535 |
| 2018-11-20 | $8.90 | $8.97 | $8.86 | $8.91 | $7.61 | 62,515 |
| 2018-11-19 | $9.22 | $9.23 | $9.11 | $9.14 | $7.80 | 29,382 |
| 2018-11-16 | $9.12 | $9.19 | $9.11 | $9.18 | $7.84 | 20,449 |
| 2018-11-15 | $9.12 | $9.16 | $9.05 | $9.15 | $7.81 | 36,350 |
| 2018-11-14 | $9.27 | $9.28 | $9.17 | $9.20 | $7.85 | 78,929 |
| 2018-11-13 | $9.17 | $9.24 | $9.15 | $9.20 | $7.85 | 119,982 |
| 2018-11-12 | $9.22 | $9.27 | $9.06 | $9.16 | $7.82 | 66,373 |
| 2018-11-09 | $9.26 | $9.30 | $9.22 | $9.30 | $7.94 | 31,451 |
| 2018-11-08 | $9.32 | $9.33 | $9.24 | $9.29 | $7.93 | 41,843 |
| 2018-11-07 | $9.31 | $9.32 | $9.27 | $9.31 | $7.95 | 93,483 |
| 2018-11-06 | $9.16 | $9.17 | $9.12 | $9.15 | $7.81 | 76,023 |
| 2018-11-05 | $9.22 | $9.22 | $9.14 | $9.16 | $7.82 | 37,678 |
| 2018-11-02 | $9.33 | $9.33 | $9.22 | $9.24 | $7.89 | 39,885 |
| 2018-11-01 | $9.11 | $9.20 | $9.11 | $9.19 | $7.84 | 102,647 |
| 2018-10-31 | $9.23 | $9.27 | $9.16 | $9.19 | $7.84 | 179,759 |
| 2018-10-30 | $9.00 | $9.10 | $8.99 | $9.09 | $7.76 | 117,261 |
| 2018-10-29 | $8.87 | $8.97 | $8.78 | $8.82 | $7.53 | 145,411 |
| 2018-10-26 | $8.63 | $8.68 | $8.57 | $8.63 | $7.37 | 289,139 |
| 2018-10-25 | $8.26 | $8.34 | $8.23 | $8.33 | $7.11 | 98,397 |
| 2018-10-24 | $8.37 | $8.37 | $8.10 | $8.11 | $6.92 | 84,449 |
| 2018-10-23 | $8.41 | $8.55 | $8.38 | $8.50 | $7.26 | 194,327 |
| 2018-10-22 | $8.64 | $8.64 | $8.55 | $8.60 | $7.34 | 46,871 |
| 2018-10-19 | $8.63 | $8.67 | $8.59 | $8.62 | $7.36 | 54,119 |
| 2018-10-18 | $8.78 | $8.80 | $8.65 | $8.67 | $7.40 | 92,606 |
| 2018-10-17 | $9.10 | $9.16 | $9.04 | $9.13 | $7.79 | 69,244 |
| 2018-10-16 | $9.07 | $9.15 | $9.06 | $9.13 | $7.79 | 138,988 |
| 2018-10-15 | $8.89 | $8.99 | $8.88 | $8.95 | $7.64 | 59,120 |
| 2018-10-12 | $9.02 | $9.02 | $8.92 | $8.99 | $7.67 | 351,416 |
| 2018-10-11 | $9.15 | $9.15 | $8.94 | $9.00 | $7.68 | 191,522 |
| 2018-10-10 | $9.15 | $9.15 | $9.04 | $9.06 | $7.73 | 80,107 |
| 2018-10-09 | $9.25 | $9.26 | $9.19 | $9.26 | $7.90 | 145,600 |
| 2018-10-08 | $9.21 | $9.25 | $9.19 | $9.23 | $7.88 | 36,931 |
| 2018-10-05 | $9.41 | $9.48 | $9.36 | $9.47 | $8.08 | 41,384 |
| 2018-10-04 | $9.76 | $9.76 | $9.67 | $9.72 | $8.30 | 91,327 |
| 2018-10-03 | $9.79 | $9.82 | $9.75 | $9.79 | $8.36 | 2,272,093 |
| 2018-10-02 | $9.84 | $9.86 | $9.81 | $9.84 | $8.40 | 91,616 |
| 2018-10-01 | $9.79 | $9.82 | $9.78 | $9.79 | $8.36 | 46,864 |
| 2018-09-28 | $9.85 | $9.90 | $9.79 | $9.81 | $8.37 | 23,762 |
| 2018-09-27 | $9.83 | $10.02 | $9.82 | $9.94 | $8.48 | 293,185 |
| 2018-09-26 | $9.60 | $9.78 | $9.60 | $9.75 | $8.32 | 39,663 |
| 2018-09-25 | $9.50 | $9.50 | $9.42 | $9.44 | $8.06 | 51,941 |
| 2018-09-24 | $9.50 | $9.53 | $9.38 | $9.40 | $8.02 | 44,940 |
| 2018-09-21 | $9.50 | $9.53 | $9.42 | $9.47 | $8.08 | 58,484 |
| 2018-09-20 | $9.55 | $9.57 | $9.49 | $9.55 | $8.15 | 44,588 |
| 2018-09-19 | $9.24 | $9.30 | $9.24 | $9.29 | $7.93 | 66,445 |
| 2018-09-18 | $9.22 | $9.26 | $9.17 | $9.21 | $7.86 | 119,194 |
| 2018-09-17 | $9.26 | $9.29 | $9.24 | $9.26 | $7.90 | 67,532 |
| 2018-09-14 | $9.30 | $9.32 | $9.22 | $9.27 | $7.91 | 63,002 |
| 2018-09-13 | $9.33 | $9.33 | $9.24 | $9.29 | $7.93 | 52,312 |
| 2018-09-12 | $9.11 | $9.21 | $9.11 | $9.18 | $7.84 | 57,398 |
| 2018-09-11 | $9.08 | $9.18 | $9.07 | $9.16 | $7.81 | 140,411 |
| 2018-09-10 | $9.21 | $9.23 | $9.16 | $9.18 | $7.84 | 82,403 |
| 2018-09-07 | $9.16 | $9.22 | $9.15 | $9.18 | $7.84 | 47,942 |
| 2018-09-06 | $9.29 | $9.31 | $9.21 | $9.27 | $7.91 | 35,350 |
| 2018-09-05 | $9.31 | $9.31 | $9.23 | $9.28 | $7.92 | 89,894 |
| 2018-09-04 | $9.38 | $9.44 | $9.36 | $9.44 | $8.06 | 45,117 |
| 2018-08-31 | $9.70 | $9.72 | $9.63 | $9.65 | $8.24 | 322,334 |
| 2018-08-30 | $9.91 | $9.95 | $9.86 | $9.91 | $8.46 | 25,868 |
| 2018-08-29 | $9.88 | $9.99 | $9.87 | $9.99 | $8.53 | 35,743 |
| 2018-08-28 | $9.92 | $9.92 | $9.85 | $9.87 | $8.42 | 66,812 |
| 2018-08-27 | $9.86 | $9.90 | $9.86 | $9.90 | $8.45 | 59,518 |
| 2018-08-24 | $9.79 | $9.82 | $9.77 | $9.77 | $8.34 | 121,331 |
| 2018-08-23 | $9.75 | $9.81 | $9.74 | $9.78 | $8.35 | 60,997 |
| 2018-08-22 | $9.90 | $9.90 | $9.81 | $9.86 | $8.42 | 71,487 |
| 2018-08-21 | $9.86 | $9.89 | $9.80 | $9.85 | $8.41 | 75,755 |
| 2018-08-20 | $9.63 | $9.64 | $9.57 | $9.61 | $8.20 | 36,080 |
| 2018-08-17 | $9.52 | $9.61 | $9.51 | $9.55 | $8.15 | 48,260 |
| 2018-08-16 | $9.70 | $9.77 | $9.68 | $9.72 | $8.30 | 46,734 |
| 2018-08-15 | $9.62 | $9.71 | $9.59 | $9.69 | $8.27 | 59,958 |
| 2018-08-14 | $9.76 | $9.85 | $9.75 | $9.85 | $8.41 | 105,127 |
| 2018-08-13 | $9.76 | $9.80 | $9.72 | $9.73 | $8.31 | 72,961 |
| 2018-08-10 | $9.83 | $9.87 | $9.81 | $9.85 | $8.41 | 39,923 |
| 2018-08-09 | $10.02 | $10.06 | $10.00 | $10.02 | $8.55 | 56,272 |
| 2018-08-08 | $10.07 | $10.12 | $10.05 | $10.11 | $8.63 | 56,225 |
| 2018-08-07 | $10.12 | $10.14 | $10.07 | $10.09 | $8.61 | 78,773 |
| 2018-08-06 | $9.91 | $10.03 | $9.91 | $10.02 | $8.55 | 58,997 |
| 2018-08-03 | $10.01 | $10.02 | $9.97 | $10.02 | $8.55 | 85,586 |
| 2018-08-02 | $9.85 | $9.94 | $9.79 | $9.89 | $8.44 | 63,346 |
| 2018-08-01 | $10.19 | $10.20 | $10.09 | $10.11 | $8.63 | 38,442 |
| 2018-07-31 | $10.23 | $10.25 | $10.11 | $10.21 | $8.72 | 82,678 |
| 2018-07-30 | $10.07 | $10.11 | $9.98 | $10.09 | $8.61 | 48,294 |
| 2018-07-27 | $10.04 | $10.06 | $9.93 | $9.99 | $8.53 | 61,717 |
| 2018-07-26 | $9.78 | $9.85 | $9.70 | $9.73 | $8.31 | 28,784 |
| 2018-07-25 | $9.66 | $9.76 | $9.62 | $9.71 | $8.29 | 43,955 |
| 2018-07-24 | $9.75 | $9.77 | $9.65 | $9.68 | $8.26 | 93,447 |
| 2018-07-23 | $9.53 | $9.57 | $9.49 | $9.54 | $8.14 | 60,481 |
| 2018-07-20 | $9.37 | $9.55 | $9.37 | $9.52 | $8.13 | 1,022,721 |
| 2018-07-19 | $9.40 | $9.45 | $9.39 | $9.41 | $8.03 | 106,850 |
| 2018-07-18 | $9.50 | $9.52 | $9.47 | $9.50 | $8.11 | 1,357,184 |
| 2018-07-17 | $9.48 | $9.52 | $9.44 | $9.48 | $8.09 | 588,476 |
| 2018-07-16 | $9.49 | $9.51 | $9.41 | $9.47 | $8.08 | 75,139 |
| 2018-07-13 | $9.36 | $9.40 | $9.35 | $9.39 | $8.02 | 222,753 |
| 2018-07-12 | $9.40 | $9.40 | $9.28 | $9.35 | $7.98 | 500,684 |
| 2018-07-11 | $9.45 | $9.47 | $9.38 | $9.40 | $8.02 | 76,445 |
| 2018-07-10 | $9.59 | $9.64 | $9.52 | $9.62 | $8.21 | 128,124 |
| 2018-07-09 | $9.63 | $9.69 | $9.63 | $9.68 | $8.26 | 70,749 |
| 2018-07-06 | $9.60 | $9.65 | $9.58 | $9.62 | $8.21 | 83,354 |
| 2018-07-05 | $9.46 | $9.50 | $9.43 | $9.48 | $8.09 | 486,849 |
| 2018-07-03 | $9.47 | $9.55 | $9.47 | $9.48 | $8.09 | 17,923 |
| 2018-07-02 | $9.45 | $9.54 | $9.44 | $9.53 | $8.13 | 90,514 |
| 2018-06-29 | $9.70 | $9.74 | $9.65 | $9.67 | $8.25 | 196,724 |
| 2018-06-28 | $9.61 | $9.71 | $9.57 | $9.65 | $8.24 | 142,687 |
| 2018-06-27 | $9.89 | $9.95 | $9.75 | $9.75 | $8.32 | 226,889 |
| 2018-06-26 | $9.66 | $9.76 | $9.62 | $9.71 | $8.29 | 115,900 |
| 2018-06-25 | $9.86 | $9.86 | $9.76 | $9.79 | $8.36 | 92,006 |
| 2018-06-22 | $9.95 | $10.03 | $9.88 | $9.99 | $8.53 | 77,880 |
| 2018-06-21 | $9.96 | $9.98 | $9.89 | $9.95 | $8.49 | 56,848 |
| 2018-06-20 | $10.03 | $10.10 | $10.02 | $10.06 | $8.59 | 80,777 |
| 2018-06-19 | $9.95 | $10.05 | $9.94 | $10.05 | $8.58 | 80,196 |
| 2018-06-18 | $10.08 | $10.18 | $10.06 | $10.16 | $8.67 | 58,958 |
| 2018-06-15 | $10.23 | $10.27 | $10.21 | $10.25 | $8.75 | 41,174 |
| 2018-06-14 | $10.39 | $10.50 | $10.39 | $10.43 | $8.90 | 39,762 |
| 2018-06-13 | $10.47 | $10.50 | $10.42 | $10.46 | $8.93 | 290,524 |
| 2018-06-12 | $10.58 | $10.64 | $10.56 | $10.58 | $9.03 | 213,791 |
| 2018-06-11 | $10.55 | $10.60 | $10.53 | $10.56 | $9.01 | 112,249 |
| 2018-06-08 | $10.50 | $10.53 | $10.44 | $10.50 | $8.96 | 112,276 |
| 2018-06-07 | $10.56 | $10.59 | $10.32 | $10.45 | $8.92 | 69,244 |
| 2018-06-06 | $10.38 | $10.50 | $10.36 | $10.47 | $8.94 | 95,439 |
| 2018-06-05 | $10.40 | $10.42 | $10.34 | $10.41 | $8.89 | 57,840 |
| 2018-06-04 | $10.46 | $10.46 | $10.38 | $10.40 | $8.88 | 50,004 |
| 2018-06-01 | $10.39 | $10.41 | $10.34 | $10.38 | $8.86 | 31,049 |
| 2018-05-31 | $10.38 | $10.38 | $10.17 | $10.24 | $8.74 | 56,833 |
| 2018-05-30 | $10.29 | $10.34 | $10.26 | $10.30 | $8.79 | 90,653 |
| 2018-05-29 | $10.24 | $10.30 | $10.22 | $10.23 | $8.73 | 43,512 |
| 2018-05-25 | $10.45 | $10.51 | $10.43 | $10.45 | $8.92 | 30,256 |
| 2018-05-24 | $10.50 | $10.56 | $10.46 | $10.50 | $8.96 | 68,575 |
| 2018-05-23 | $10.49 | $10.53 | $10.46 | $10.52 | $8.98 | 63,094 |
| 2018-05-22 | $10.77 | $10.79 | $10.72 | $10.74 | $9.17 | 64,456 |
| 2018-05-21 | $10.67 | $10.68 | $10.62 | $10.66 | $9.10 | 30,633 |
| 2018-05-18 | $10.60 | $10.64 | $10.53 | $10.64 | $9.08 | 19,880 |
| 2018-05-17 | $10.64 | $10.65 | $10.59 | $10.62 | $9.07 | 27,968 |
| 2018-05-16 | $10.55 | $10.60 | $10.49 | $10.56 | $9.01 | 28,794 |
| 2018-05-15 | $10.51 | $10.57 | $10.49 | $10.50 | $8.96 | 38,657 |
| 2018-05-14 | $10.50 | $10.51 | $10.42 | $10.47 | $8.94 | 58,222 |
| 2018-05-11 | $10.52 | $10.58 | $10.47 | $10.48 | $8.95 | 64,747 |
| 2018-05-10 | $10.84 | $10.97 | $10.84 | $10.93 | $9.01 | 123,796 |
| 2018-05-09 | $10.88 | $10.92 | $10.81 | $10.85 | $8.95 | 81,508 |
| 2018-05-08 | $10.82 | $10.93 | $10.80 | $10.82 | $8.92 | 74,306 |
| 2018-05-07 | $11.17 | $11.22 | $11.07 | $11.07 | $9.13 | 134,728 |
| 2018-05-04 | $11.13 | $11.24 | $11.13 | $11.23 | $9.26 | 29,767 |
| 2018-05-03 | $11.10 | $11.20 | $11.06 | $11.19 | $9.23 | 14,463 |
| 2018-05-02 | $11.13 | $11.16 | $11.08 | $11.11 | $9.16 | 28,034 |
| 2018-05-01 | $11.08 | $11.10 | $10.97 | $11.05 | $9.11 | 17,191 |
| 2018-04-30 | $11.08 | $11.12 | $11.06 | $11.10 | $9.16 | 55,905 |
| 2018-04-27 | $11.05 | $11.11 | $11.04 | $11.10 | $9.16 | 56,948 |
| 2018-04-26 | $11.07 | $11.07 | $11.01 | $11.06 | $9.12 | 38,915 |
| 2018-04-25 | $10.99 | $11.03 | $10.93 | $11.00 | $9.07 | 36,178 |
| 2018-04-24 | $11.16 | $11.17 | $11.01 | $11.05 | $9.11 | 76,996 |
| 2018-04-23 | $11.21 | $11.27 | $11.18 | $11.25 | $9.28 | 29,396 |
| 2018-04-20 | $11.35 | $11.39 | $11.28 | $11.33 | $9.34 | 134,695 |
| 2018-04-19 | $11.28 | $11.30 | $11.24 | $11.29 | $9.31 | 44,883 |
| 2018-04-18 | $11.20 | $11.24 | $11.18 | $11.20 | $9.24 | 42,232 |
| 2018-04-17 | $11.02 | $11.08 | $10.99 | $11.06 | $9.12 | 83,803 |
| 2018-04-16 | $11.02 | $11.05 | $10.99 | $11.04 | $9.11 | 66,995 |
| 2018-04-13 | $10.99 | $11.04 | $10.95 | $10.99 | $9.06 | 86,717 |
| 2018-04-12 | $10.91 | $10.95 | $10.85 | $10.90 | $8.99 | 100,764 |
| 2018-04-11 | $10.89 | $10.93 | $10.87 | $10.87 | $8.97 | 63,545 |
| 2018-04-10 | $10.94 | $11.01 | $10.90 | $10.93 | $9.01 | 35,658 |
| 2018-04-09 | $10.99 | $11.02 | $10.93 | $10.95 | $9.03 | 32,255 |
| 2018-04-06 | $11.03 | $11.06 | $10.88 | $10.93 | $9.01 | 207,038 |
| 2018-04-05 | $10.94 | $11.00 | $10.94 | $10.98 | $9.06 | 42,063 |
| 2018-04-04 | $10.62 | $10.78 | $10.62 | $10.78 | $8.89 | 51,049 |
| 2018-04-03 | $10.78 | $10.84 | $10.69 | $10.76 | $8.87 | 53,350 |
| 2018-04-02 | $11.00 | $11.00 | $10.68 | $10.82 | $8.92 | 66,126 |
| 2018-03-29 | $10.97 | $10.99 | $10.86 | $10.92 | $9.01 | 24,193 |
| 2018-03-28 | $10.81 | $10.88 | $10.76 | $10.81 | $8.92 | 182,640 |
| 2018-03-27 | $10.90 | $10.95 | $10.77 | $10.77 | $8.88 | 73,123 |
| 2018-03-26 | $10.97 | $10.97 | $10.81 | $10.90 | $8.99 | 72,325 |
| 2018-03-23 | $10.98 | $10.98 | $10.73 | $10.75 | $8.87 | 66,464 |
| 2018-03-22 | $10.98 | $10.99 | $10.85 | $10.85 | $8.95 | 52,289 |
| 2018-03-21 | $11.07 | $11.13 | $11.05 | $11.09 | $9.15 | 45,821 |
| 2018-03-20 | $11.05 | $11.10 | $11.02 | $11.07 | $9.13 | 40,045 |
| 2018-03-19 | $11.21 | $11.21 | $11.05 | $11.10 | $9.16 | 27,597 |
| 2018-03-16 | $11.15 | $11.17 | $11.08 | $11.12 | $9.17 | 27,983 |
| 2018-03-15 | $11.12 | $11.18 | $11.11 | $11.11 | $9.16 | 193,100 |
| 2018-03-14 | $11.10 | $11.11 | $11.03 | $11.09 | $9.15 | 177,357 |
| 2018-03-13 | $11.16 | $11.16 | $10.98 | $10.98 | $9.06 | 372,776 |
| 2018-03-12 | $11.16 | $11.24 | $11.11 | $11.24 | $9.27 | 483,492 |
| 2018-03-09 | $11.14 | $11.18 | $11.10 | $11.13 | $9.18 | 1,117,218 |
| 2018-03-08 | $11.09 | $11.17 | $11.06 | $11.10 | $9.16 | 18,378 |
| 2018-03-07 | $11.05 | $11.12 | $11.02 | $11.06 | $9.12 | 264,900 |
| 2018-03-06 | $11.17 | $11.17 | $11.05 | $11.08 | $9.14 | 43,916 |
| 2018-03-05 | $11.06 | $11.17 | $11.06 | $11.17 | $9.21 | 24,882 |
| 2018-03-02 | $10.99 | $11.00 | $10.71 | $10.94 | $9.02 | 86,772 |
| 2018-03-01 | $11.58 | $11.64 | $11.42 | $11.52 | $9.50 | 35,029 |
| 2018-02-28 | $11.81 | $11.84 | $11.62 | $11.64 | $9.60 | 29,973 |
| 2018-02-27 | $11.82 | $11.90 | $11.76 | $11.78 | $9.72 | 33,932 |
| 2018-02-26 | $11.79 | $11.92 | $11.76 | $11.91 | $9.82 | 17,607 |
| 2018-02-23 | $11.80 | $11.87 | $11.77 | $11.84 | $9.77 | 33,184 |
| 2018-02-22 | $11.71 | $11.80 | $11.68 | $11.77 | $9.71 | 56,637 |
| 2018-02-21 | $11.80 | $11.91 | $11.75 | $11.79 | $9.72 | 51,189 |
| 2018-02-20 | $11.74 | $11.80 | $11.70 | $11.74 | $9.68 | 29,955 |
| 2018-02-16 | $11.79 | $11.83 | $11.74 | $11.81 | $9.74 | 25,968 |
| 2018-02-15 | $11.79 | $11.82 | $11.64 | $11.80 | $9.73 | 26,894 |
| 2018-02-14 | $11.31 | $11.61 | $11.31 | $11.59 | $9.56 | 40,732 |
| 2018-02-13 | $11.40 | $11.43 | $11.31 | $11.37 | $9.38 | 75,457 |
| 2018-02-12 | $11.33 | $11.50 | $11.33 | $11.46 | $9.45 | 50,880 |
| 2018-02-09 | $11.29 | $11.48 | $11.14 | $11.48 | $9.47 | 1,007,442 |
| 2018-02-08 | $11.40 | $11.41 | $11.22 | $11.25 | $9.28 | 60,987 |
| 2018-02-07 | $11.45 | $11.53 | $11.44 | $11.47 | $9.46 | 53,573 |
| 2018-02-06 | $11.42 | $11.63 | $11.42 | $11.63 | $9.59 | 58,599 |
| 2018-02-05 | $11.79 | $11.81 | $11.42 | $11.45 | $9.44 | 75,911 |
| 2018-02-02 | $12.11 | $12.11 | $12.02 | $12.02 | $9.91 | 36,623 |
| 2018-02-01 | $12.23 | $12.33 | $12.23 | $12.31 | $10.15 | 22,408 |
| 2018-01-31 | $12.31 | $12.31 | $12.14 | $12.19 | $10.05 | 74,122 |
| 2018-01-30 | $12.44 | $12.46 | $12.39 | $12.39 | $10.22 | 16,842 |
| 2018-01-29 | $12.55 | $12.58 | $12.52 | $12.56 | $10.36 | 27,462 |
| 2018-01-26 | $12.53 | $12.59 | $12.51 | $12.57 | $10.37 | 63,002 |
| 2018-01-25 | $12.48 | $12.58 | $12.26 | $12.41 | $10.24 | 399,592 |
| 2018-01-24 | $12.40 | $12.46 | $12.31 | $12.35 | $10.19 | 33,347 |
| 2018-01-23 | $12.39 | $12.43 | $12.36 | $12.40 | $10.23 | 27,800 |
| 2018-01-22 | $12.37 | $12.39 | $12.36 | $12.39 | $10.22 | 21,281 |
| 2018-01-19 | $12.31 | $12.38 | $12.29 | $12.38 | $10.21 | 28,747 |
| 2018-01-18 | $12.24 | $12.35 | $12.24 | $12.32 | $10.16 | 380,630 |
| 2018-01-17 | $12.15 | $12.25 | $12.12 | $12.21 | $10.07 | 36,652 |
| 2018-01-16 | $12.18 | $12.22 | $12.11 | $12.16 | $10.03 | 68,773 |
| 2018-01-12 | $12.07 | $12.12 | $12.03 | $12.09 | $9.97 | 107,185 |
| 2018-01-11 | $12.06 | $12.14 | $12.06 | $12.11 | $9.99 | 33,728 |
| 2018-01-10 | $11.99 | $12.00 | $11.89 | $11.94 | $9.85 | 22,793 |
| 2018-01-09 | $11.92 | $12.00 | $11.88 | $12.00 | $9.90 | 134,790 |
| 2018-01-08 | $11.88 | $11.93 | $11.84 | $11.91 | $9.82 | 59,066 |
| 2018-01-05 | $11.77 | $11.87 | $11.76 | $11.87 | $9.79 | 40,797 |
| 2018-01-04 | $11.73 | $11.73 | $11.65 | $11.69 | $9.64 | 393,511 |
| 2018-01-03 | $11.40 | $11.44 | $11.37 | $11.43 | $9.43 | 55,969 |
| 2018-01-02 | $11.26 | $11.26 | $11.06 | $11.15 | $9.20 | 74,300 |
| 2017-12-29 | $11.22 | $11.24 | $11.20 | $11.21 | $9.25 | 27,756 |
| 2017-12-28 | $11.18 | $11.22 | $11.16 | $11.20 | $9.24 | 30,916 |
| 2017-12-27 | $11.11 | $11.11 | $11.06 | $11.09 | $9.15 | 15,906 |
| 2017-12-26 | $10.90 | $11.03 | $10.90 | $10.93 | $9.01 | 37,497 |
| 2017-12-22 | $10.97 | $11.00 | $10.92 | $10.96 | $9.04 | 45,775 |
| 2017-12-21 | $11.03 | $11.05 | $10.99 | $11.00 | $9.07 | 21,660 |
| 2017-12-20 | $10.92 | $10.97 | $10.84 | $10.89 | $8.98 | 45,353 |
| 2017-12-19 | $11.03 | $11.03 | $10.86 | $10.92 | $9.01 | 62,089 |
| 2017-12-18 | $10.84 | $10.98 | $10.84 | $10.93 | $9.01 | 56,453 |
| 2017-12-15 | $10.83 | $10.84 | $10.77 | $10.82 | $8.92 | 73,011 |
| 2017-12-14 | $10.65 | $10.68 | $10.57 | $10.61 | $8.75 | 97,707 |
| 2017-12-13 | $10.64 | $10.71 | $10.63 | $10.68 | $8.81 | 1,391,905 |
| 2017-12-12 | $10.50 | $10.54 | $10.48 | $10.51 | $8.67 | 44,348 |
| 2017-12-11 | $10.58 | $10.60 | $10.55 | $10.58 | $8.73 | 195,549 |
| 2017-12-08 | $10.57 | $10.65 | $10.56 | $10.64 | $8.78 | 30,334 |
| 2017-12-07 | $10.52 | $10.57 | $10.47 | $10.47 | $8.64 | 49,811 |
| 2017-12-06 | $10.62 | $10.64 | $10.58 | $10.62 | $8.76 | 75,902 |
| 2017-12-05 | $10.76 | $10.78 | $10.70 | $10.72 | $8.84 | 69,733 |
| 2017-12-04 | $10.82 | $10.83 | $10.73 | $10.73 | $8.85 | 66,938 |
| 2017-12-01 | $10.76 | $10.84 | $10.76 | $10.81 | $8.92 | 125,179 |
| 2017-11-30 | $10.89 | $10.92 | $10.83 | $10.87 | $8.97 | 135,910 |
| 2017-11-29 | $10.98 | $11.00 | $10.83 | $10.87 | $8.97 | 82,729 |
| 2017-11-28 | $10.94 | $11.01 | $10.91 | $10.99 | $9.06 | 46,709 |
| 2017-11-27 | $11.19 | $11.21 | $11.09 | $11.11 | $9.16 | 15,827 |
| 2017-11-24 | $11.26 | $11.31 | $11.25 | $11.31 | $9.33 | 5,718 |
| 2017-11-22 | $11.15 | $11.20 | $11.09 | $11.14 | $9.19 | 31,502 |
| 2017-11-21 | $11.23 | $11.23 | $11.07 | $11.10 | $9.16 | 35,256 |
| 2017-11-20 | $11.14 | $11.20 | $11.14 | $11.18 | $9.22 | 41,998 |
| 2017-11-17 | $11.12 | $11.12 | $11.08 | $11.10 | $9.16 | 21,040 |
| 2017-11-16 | $11.04 | $11.08 | $11.02 | $11.06 | $9.12 | 24,520 |
| 2017-11-15 | $10.96 | $10.99 | $10.93 | $10.98 | $9.06 | 38,391 |
| 2017-11-14 | $11.16 | $11.17 | $11.11 | $11.15 | $9.20 | 34,518 |
| 2017-11-13 | $11.21 | $11.27 | $11.16 | $11.27 | $9.30 | 26,331 |
| 2017-11-10 | $11.38 | $11.38 | $11.30 | $11.35 | $9.36 | 23,084 |
| 2017-11-09 | $11.37 | $11.49 | $11.36 | $11.49 | $9.48 | 17,289 |
| 2017-11-08 | $11.23 | $11.36 | $11.23 | $11.33 | $9.34 | 48,357 |
| 2017-11-07 | $11.16 | $11.17 | $11.08 | $11.16 | $9.20 | 24,103 |
| 2017-11-06 | $11.23 | $11.26 | $11.22 | $11.26 | $9.29 | 24,759 |
| 2017-11-03 | $11.25 | $11.38 | $11.23 | $11.34 | $9.35 | 69,856 |
| 2017-11-02 | $11.14 | $11.35 | $11.14 | $11.27 | $9.30 | 30,391 |
| 2017-11-01 | $11.19 | $11.21 | $11.05 | $11.06 | $9.12 | 31,594 |
| 2017-10-31 | $11.21 | $11.29 | $11.18 | $11.25 | $9.28 | 26,879 |
| 2017-10-30 | $11.18 | $11.22 | $11.17 | $11.21 | $9.25 | 27,915 |
| 2017-10-27 | $11.33 | $11.35 | $11.30 | $11.35 | $9.36 | 22,018 |
| 2017-10-26 | $11.49 | $11.49 | $11.42 | $11.46 | $9.45 | 40,238 |
| 2017-10-25 | $11.45 | $11.46 | $11.35 | $11.43 | $9.43 | 23,950 |
| 2017-10-24 | $11.55 | $11.57 | $11.50 | $11.53 | $9.51 | 8,588 |
| 2017-10-23 | $11.56 | $11.62 | $11.56 | $11.60 | $9.57 | 29,202 |
| 2017-10-20 | $11.60 | $11.65 | $11.60 | $11.62 | $9.58 | 25,567 |
| 2017-10-19 | $11.48 | $11.53 | $11.48 | $11.53 | $9.51 | 13,093 |
| 2017-10-18 | $11.44 | $11.45 | $11.39 | $11.44 | $9.44 | 22,225 |
| 2017-10-17 | $11.43 | $11.43 | $11.33 | $11.37 | $9.38 | 39,731 |
| 2017-10-16 | $11.48 | $11.56 | $11.48 | $11.51 | $9.49 | 22,229 |
| 2017-10-13 | $11.74 | $11.74 | $11.67 | $11.71 | $9.66 | 16,373 |
| 2017-10-12 | $11.65 | $11.71 | $11.62 | $11.70 | $9.65 | 443,713 |
| 2017-10-11 | $11.68 | $11.68 | $11.59 | $11.60 | $9.57 | 19,839 |
| 2017-10-10 | $11.69 | $11.75 | $11.69 | $11.75 | $9.69 | 17,893 |
| 2017-10-09 | $11.53 | $11.61 | $11.52 | $11.56 | $9.53 | 17,164 |
| 2017-10-06 | $11.36 | $11.45 | $11.34 | $11.45 | $9.44 | 49,210 |
| 2017-10-05 | $11.49 | $11.50 | $11.45 | $11.48 | $9.47 | 22,615 |
| 2017-10-04 | $11.50 | $11.54 | $11.49 | $11.52 | $9.50 | 54,513 |
| 2017-10-03 | $11.43 | $11.58 | $11.43 | $11.52 | $9.50 | 227,298 |
| 2017-10-02 | $11.47 | $11.47 | $11.37 | $11.41 | $9.41 | 92,700 |
| 2017-09-29 | $11.54 | $11.70 | $11.54 | $11.69 | $9.64 | 27,514 |
| 2017-09-28 | $11.48 | $11.57 | $11.46 | $11.52 | $9.50 | 19,261 |
| 2017-09-27 | $11.51 | $11.57 | $11.50 | $11.57 | $9.54 | 19,979 |
| 2017-09-26 | $11.48 | $11.53 | $11.46 | $11.53 | $9.51 | 61,458 |
| 2017-09-25 | $11.67 | $11.69 | $11.58 | $11.62 | $9.58 | 43,553 |
| 2017-09-22 | $12.18 | $12.19 | $12.14 | $12.15 | $10.02 | 13,505 |
| 2017-09-21 | $12.12 | $12.14 | $12.10 | $12.13 | $10.00 | 48,063 |
| 2017-09-20 | $12.25 | $12.34 | $12.21 | $12.27 | $10.12 | 63,409 |
| 2017-09-19 | $12.14 | $12.20 | $12.14 | $12.20 | $10.06 | 10,340 |
| 2017-09-18 | $12.14 | $12.14 | $12.07 | $12.09 | $9.97 | 265,092 |
| 2017-09-15 | $12.10 | $12.13 | $12.07 | $12.12 | $10.00 | 53,445 |
| 2017-09-14 | $11.95 | $12.02 | $11.95 | $12.02 | $9.91 | 9,098 |
| 2017-09-13 | $11.98 | $12.01 | $11.90 | $11.91 | $9.82 | 23,501 |
| 2017-09-12 | $12.02 | $12.02 | $11.98 | $12.00 | $9.90 | 27,590 |
| 2017-09-11 | $11.99 | $12.02 | $11.94 | $11.95 | $9.86 | 816,972 |
| 2017-09-08 | $11.90 | $11.94 | $11.89 | $11.94 | $9.85 | 20,673 |
| 2017-09-07 | $11.82 | $11.83 | $11.76 | $11.80 | $9.73 | 32,946 |
| 2017-09-06 | $11.68 | $11.75 | $11.64 | $11.73 | $9.67 | 206,245 |
| 2017-09-05 | $11.77 | $11.78 | $11.69 | $11.78 | $9.72 | 14,215 |
| 2017-09-01 | $11.84 | $11.85 | $11.82 | $11.83 | $9.76 | 12,267 |
| 2017-08-31 | $11.71 | $11.73 | $11.64 | $11.70 | $9.65 | 34,999 |
| 2017-08-30 | $11.65 | $11.66 | $11.61 | $11.61 | $9.58 | 29,247 |
| 2017-08-29 | $11.76 | $11.81 | $11.71 | $11.74 | $9.68 | 32,365 |
| 2017-08-28 | $11.88 | $11.91 | $11.87 | $11.90 | $9.82 | 29,554 |
| 2017-08-25 | $11.95 | $11.98 | $11.91 | $11.92 | $9.83 | 12,093 |
| 2017-08-24 | $11.99 | $11.99 | $11.88 | $11.92 | $9.83 | 1,305,984 |
| 2017-08-23 | $11.95 | $12.01 | $11.95 | $12.00 | $9.90 | 22,668 |
| 2017-08-22 | $12.03 | $12.03 | $11.98 | $12.00 | $9.90 | 31,887 |
| 2017-08-21 | $11.88 | $11.99 | $11.88 | $11.98 | $9.88 | 12,577 |
| 2017-08-18 | $11.89 | $11.93 | $11.85 | $11.88 | $9.80 | 6,843 |
| 2017-08-17 | $11.95 | $12.03 | $11.92 | $11.95 | $9.86 | 26,541 |
| 2017-08-16 | $12.04 | $12.10 | $11.99 | $12.09 | $9.97 | 13,545 |
| 2017-08-15 | $11.86 | $11.90 | $11.81 | $11.90 | $9.82 | 22,331 |
| 2017-08-14 | $11.95 | $11.95 | $11.89 | $11.94 | $9.85 | 13,338 |
| 2017-08-11 | $11.91 | $11.96 | $11.87 | $11.94 | $9.85 | 12,000 |
| 2017-08-10 | $12.02 | $12.06 | $11.95 | $12.03 | $9.92 | 10,572 |
| 2017-08-09 | $12.10 | $12.15 | $12.06 | $12.15 | $10.02 | 27,173 |
| 2017-08-08 | $12.23 | $12.23 | $12.13 | $12.17 | $10.04 | 24,992 |
| 2017-08-07 | $12.17 | $12.21 | $12.17 | $12.18 | $10.05 | 11,985 |
| 2017-08-04 | $12.12 | $12.14 | $12.05 | $12.08 | $9.96 | 16,279 |
| 2017-08-03 | $11.97 | $12.05 | $11.97 | $12.03 | $9.92 | 16,618 |
| 2017-08-02 | $11.93 | $11.96 | $11.90 | $11.93 | $9.84 | 36,352 |
| 2017-08-01 | $12.01 | $12.06 | $11.97 | $11.98 | $9.88 | 38,510 |
| 2017-07-31 | $11.92 | $11.95 | $11.88 | $11.94 | $9.85 | 8,047 |
| 2017-07-28 | $11.72 | $11.90 | $11.69 | $11.83 | $9.76 | 12,068 |
| 2017-07-27 | $11.92 | $11.92 | $11.79 | $11.82 | $9.75 | 32,902 |
| 2017-07-26 | $11.91 | $12.00 | $11.89 | $11.99 | $9.89 | 81,065 |
| 2017-07-25 | $12.13 | $12.14 | $12.05 | $12.08 | $9.96 | 57,164 |
| 2017-07-24 | $12.02 | $12.10 | $12.01 | $12.10 | $9.98 | 29,912 |
| 2017-07-21 | $11.90 | $11.93 | $11.80 | $11.88 | $9.80 | 13,092 |
| 2017-07-20 | $11.95 | $11.95 | $11.88 | $11.92 | $9.83 | 21,058 |
| 2017-07-19 | $11.87 | $11.89 | $11.82 | $11.87 | $9.79 | 29,161 |
| 2017-07-18 | $11.97 | $11.99 | $11.91 | $11.94 | $9.85 | 24,172 |
| 2017-07-17 | $11.88 | $11.93 | $11.88 | $11.91 | $9.82 | 20,800 |
| 2017-07-14 | $11.68 | $11.78 | $11.68 | $11.76 | $9.70 | 11,265 |
| 2017-07-13 | $11.84 | $11.84 | $11.72 | $11.77 | $9.71 | 32,854 |
| 2017-07-12 | $11.81 | $11.82 | $11.77 | $11.81 | $9.74 | 8,922 |
| 2017-07-11 | $11.49 | $11.63 | $11.48 | $11.63 | $9.59 | 10,092 |
| 2017-07-10 | $11.59 | $11.67 | $11.57 | $11.67 | $9.63 | 12,249 |
| 2017-07-07 | $11.50 | $11.56 | $11.49 | $11.56 | $9.53 | 10,274 |
| 2017-07-06 | $11.55 | $11.58 | $11.47 | $11.52 | $9.50 | 18,449 |
| 2017-07-05 | $11.49 | $11.67 | $11.49 | $11.67 | $9.63 | 24,897 |
| 2017-07-03 | $11.62 | $11.72 | $11.62 | $11.68 | $9.63 | 8,570 |
| 2017-06-30 | $11.54 | $11.55 | $11.42 | $11.47 | $9.46 | 27,431 |
| 2017-06-29 | $11.46 | $11.51 | $11.40 | $11.46 | $9.45 | 30,103 |
| 2017-06-28 | $11.67 | $11.78 | $11.64 | $11.78 | $9.72 | 86,993 |
| 2017-06-27 | $11.62 | $11.71 | $11.62 | $11.67 | $9.63 | 25,600 |
| 2017-06-26 | $11.60 | $11.63 | $11.49 | $11.53 | $9.51 | 35,900 |
| 2017-06-23 | $11.46 | $11.55 | $11.46 | $11.49 | $9.48 | 17,100 |
| 2017-06-22 | $11.36 | $11.40 | $11.35 | $11.40 | $9.40 | 7,900 |
| 2017-06-21 | $11.38 | $11.44 | $11.37 | $11.44 | $9.44 | 22,300 |
| 2017-06-20 | $11.49 | $11.49 | $11.35 | $11.38 | $9.39 | 15,700 |
| 2017-06-19 | $11.62 | $11.62 | $11.55 | $11.57 | $9.54 | 12,800 |
| 2017-06-16 | $11.46 | $11.55 | $11.46 | $11.55 | $9.53 | 5,000 |
| 2017-06-15 | $11.35 | $11.43 | $11.34 | $11.42 | $9.42 | 18,900 |
| 2017-06-14 | $11.70 | $11.70 | $11.53 | $11.60 | $9.57 | 14,848 |
| 2017-06-13 | $11.65 | $11.74 | $11.65 | $11.67 | $9.63 | 11,984 |
| 2017-06-12 | $11.69 | $11.69 | $11.63 | $11.69 | $9.64 | 12,580 |
| 2017-06-09 | $11.72 | $11.77 | $11.65 | $11.72 | $9.67 | 19,123 |
| 2017-06-08 | $11.58 | $11.63 | $11.58 | $11.62 | $9.58 | 16,120 |
| 2017-06-07 | $11.63 | $11.63 | $11.55 | $11.60 | $9.57 | 28,564 |
| 2017-06-06 | $11.71 | $11.74 | $11.66 | $11.73 | $9.67 | 55,960 |
| 2017-06-05 | $11.86 | $11.92 | $11.86 | $11.88 | $9.80 | 69,934 |
| 2017-06-02 | $11.87 | $11.96 | $11.86 | $11.94 | $9.85 | 27,107 |
| 2017-06-01 | $11.92 | $11.98 | $11.85 | $11.98 | $9.88 | 25,054 |
| 2017-05-31 | $12.05 | $12.05 | $11.90 | $11.97 | $9.87 | 34,807 |
| 2017-05-30 | $11.93 | $12.04 | $11.93 | $12.03 | $9.92 | 201,154 |
| 2017-05-26 | $11.86 | $11.97 | $11.84 | $11.96 | $9.86 | 201,337 |
| 2017-05-25 | $12.02 | $12.02 | $11.79 | $11.89 | $9.81 | 91,199 |
| 2017-05-24 | $11.85 | $12.00 | $11.84 | $11.97 | $9.87 | 130,707 |
| 2017-05-23 | $12.07 | $12.07 | $11.93 | $12.02 | $9.91 | 22,825 |
| 2017-05-22 | $11.86 | $11.96 | $11.83 | $11.86 | $9.78 | 60,325 |
| 2017-05-19 | $11.11 | $11.14 | $11.05 | $11.14 | $9.19 | 17,830 |
| 2017-05-18 | $10.80 | $11.00 | $10.80 | $10.99 | $9.06 | 25,363 |
| 2017-05-17 | $11.10 | $11.12 | $10.93 | $11.01 | $9.08 | 16,787 |
| 2017-05-16 | $11.22 | $11.32 | $11.20 | $11.28 | $9.30 | 10,580 |
| 2017-05-15 | $11.21 | $11.38 | $11.21 | $11.23 | $9.26 | 15,077 |
| 2017-05-12 | $11.22 | $11.29 | $11.15 | $11.26 | $9.29 | 20,317 |
| 2017-05-11 | $11.16 | $11.17 | $11.09 | $11.15 | $9.20 | 20,857 |
| 2017-05-10 | $11.16 | $11.35 | $11.11 | $11.22 | $9.25 | 47,465 |
| 2017-05-09 | $11.21 | $11.23 | $11.12 | $11.19 | $9.23 | 16,128 |
| 2017-05-08 | $11.03 | $11.03 | $10.94 | $10.98 | $9.06 | 17,672 |
| 2017-05-05 | $11.35 | $11.46 | $11.00 | $11.24 | $9.27 | 23,462 |
| 2017-05-04 | $11.36 | $11.51 | $11.35 | $11.51 | $9.21 | 18,799 |
| 2017-05-03 | $11.32 | $11.33 | $11.25 | $11.28 | $8.76 | 16,782 |
| 2017-05-02 | $11.49 | $11.54 | $11.49 | $11.53 | $8.95 | 177,888 |
| 2017-05-01 | $11.27 | $11.38 | $11.25 | $11.35 | $8.81 | 13,001 |
| 2017-04-28 | $11.40 | $11.40 | $11.27 | $11.32 | $8.79 | 18,315 |
| 2017-04-27 | $11.40 | $11.43 | $11.35 | $11.42 | $8.87 | 16,483 |
| 2017-04-26 | $11.51 | $11.51 | $11.43 | $11.43 | $8.87 | 12,862 |
| 2017-04-25 | $11.59 | $11.61 | $11.54 | $11.57 | $8.98 | 264,787 |
| 2017-04-24 | $11.53 | $11.56 | $11.50 | $11.55 | $8.97 | 14,942 |
| 2017-04-21 | $11.58 | $11.59 | $11.52 | $11.56 | $8.97 | 21,844 |
| 2017-04-20 | $11.68 | $11.71 | $11.64 | $11.66 | $9.05 | 9,701 |
| 2017-04-19 | $11.37 | $11.39 | $11.32 | $11.32 | $8.79 | 25,121 |
| 2017-04-18 | $11.36 | $11.36 | $11.26 | $11.33 | $8.80 | 19,237 |
| 2017-04-17 | $11.53 | $11.59 | $11.48 | $11.53 | $8.95 | 20,381 |
| 2017-04-13 | $11.48 | $11.51 | $11.45 | $11.47 | $8.91 | 27,992 |
| 2017-04-12 | $11.65 | $11.65 | $11.57 | $11.59 | $9.00 | 19,513 |
| 2017-04-11 | $11.76 | $11.76 | $11.59 | $11.66 | $9.05 | 7,668 |
| 2017-04-10 | $11.64 | $11.65 | $11.56 | $11.61 | $9.01 | 13,711 |
| 2017-04-07 | $11.62 | $11.69 | $11.60 | $11.64 | $9.04 | 27,089 |
| 2017-04-06 | $11.66 | $11.70 | $11.65 | $11.68 | $9.07 | 13,084 |
| 2017-04-05 | $11.84 | $11.85 | $11.69 | $11.78 | $9.15 | 31,767 |
| 2017-04-04 | $11.73 | $11.85 | $11.72 | $11.83 | $9.18 | 21,676 |
| 2017-04-03 | $11.83 | $11.83 | $11.70 | $11.80 | $9.16 | 23,200 |
| 2017-03-31 | $11.82 | $11.82 | $11.77 | $11.77 | $9.14 | 9,200 |
| 2017-03-30 | $11.68 | $11.79 | $11.68 | $11.76 | $9.13 | 15,600 |
| 2017-03-29 | $11.45 | $11.54 | $11.45 | $11.54 | $8.96 | 20,600 |
| 2017-03-28 | $11.48 | $11.60 | $11.48 | $11.60 | $9.01 | 15,400 |
| 2017-03-27 | $11.44 | $11.56 | $11.44 | $11.55 | $8.97 | 12,200 |
| 2017-03-24 | $11.50 | $11.62 | $11.50 | $11.55 | $8.97 | 46,700 |
| 2017-03-23 | $11.50 | $11.66 | $11.50 | $11.62 | $9.02 | 32,700 |
| 2017-03-22 | $11.41 | $11.53 | $11.41 | $11.50 | $8.93 | 21,500 |
| 2017-03-21 | $11.74 | $11.74 | $11.47 | $11.50 | $8.93 | 16,200 |
| 2017-03-20 | $11.69 | $11.73 | $11.64 | $11.71 | $9.09 | 18,600 |
| 2017-03-17 | $11.73 | $11.80 | $11.70 | $11.76 | $9.13 | 8,600 |
| 2017-03-16 | $11.54 | $11.65 | $11.51 | $11.62 | $9.02 | 20,900 |
| 2017-03-15 | $11.39 | $11.61 | $11.39 | $11.61 | $9.01 | 26,100 |
| 2017-03-14 | $11.34 | $11.35 | $11.28 | $11.34 | $8.80 | 14,000 |
| 2017-03-13 | $11.47 | $11.49 | $11.43 | $11.45 | $8.89 | 46,700 |
| 2017-03-10 | $11.39 | $11.39 | $11.29 | $11.35 | $8.81 | 23,700 |
| 2017-03-09 | $11.35 | $11.40 | $11.34 | $11.37 | $8.83 | 19,700 |
| 2017-03-08 | $11.46 | $11.46 | $11.35 | $11.37 | $8.83 | 20,300 |
| 2017-03-07 | $11.52 | $11.55 | $11.47 | $11.53 | $8.95 | 25,500 |
| 2017-03-06 | $11.57 | $11.57 | $11.45 | $11.49 | $8.92 | 20,800 |
| 2017-03-03 | $11.58 | $11.65 | $11.56 | $11.64 | $9.04 | 26,600 |
| 2017-03-02 | $11.77 | $11.77 | $11.62 | $11.63 | $9.03 | 36,100 |
| 2017-03-01 | $11.43 | $11.54 | $11.40 | $11.50 | $8.93 | 873,100 |
| 2017-02-28 | $11.37 | $11.40 | $11.31 | $11.33 | $8.80 | 65,500 |
| 2017-02-27 | $11.00 | $11.20 | $11.00 | $11.17 | $8.67 | 28,500 |
| 2017-02-24 | $11.01 | $11.03 | $10.99 | $11.01 | $8.55 | 7,600 |
| 2017-02-23 | $11.47 | $11.47 | $11.23 | $11.26 | $8.74 | 30,100 |
| 2017-02-22 | $11.33 | $11.38 | $11.28 | $11.34 | $8.80 | 38,000 |
| 2017-02-21 | $11.32 | $11.39 | $11.29 | $11.35 | $8.81 | 16,900 |
| 2017-02-17 | $11.06 | $11.14 | $11.06 | $11.11 | $8.63 | 34,800 |
| 2017-02-16 | $11.25 | $11.29 | $11.24 | $11.29 | $8.77 | 31,400 |
| 2017-02-15 | $11.07 | $11.25 | $11.07 | $11.23 | $8.72 | 15,700 |
| 2017-02-14 | $11.17 | $11.17 | $11.08 | $11.13 | $8.64 | 30,800 |
| 2017-02-13 | $11.23 | $11.28 | $11.21 | $11.24 | $8.73 | 28,900 |
| 2017-02-10 | $11.18 | $11.21 | $11.13 | $11.20 | $8.70 | 44,800 |
| 2017-02-09 | $11.00 | $11.15 | $10.97 | $11.15 | $8.66 | 84,400 |
| 2017-02-08 | $10.78 | $10.90 | $10.76 | $10.89 | $8.45 | 23,600 |
| 2017-02-07 | $10.85 | $10.88 | $10.82 | $10.88 | $8.45 | 31,700 |
| 2017-02-06 | $10.91 | $11.01 | $10.89 | $11.01 | $8.55 | 28,100 |
| 2017-02-03 | $11.08 | $11.10 | $11.04 | $11.06 | $8.59 | 45,800 |
| 2017-02-02 | $10.90 | $10.95 | $10.87 | $10.93 | $8.49 | 68,700 |
| 2017-02-01 | $10.93 | $10.93 | $10.77 | $10.80 | $8.38 | 23,118 |
| 2017-01-31 | $10.73 | $10.73 | $10.64 | $10.69 | $8.30 | 31,090 |
| 2017-01-30 | $10.68 | $10.72 | $10.60 | $10.72 | $8.32 | 39,963 |
| 2017-01-27 | $10.83 | $10.84 | $10.76 | $10.78 | $8.37 | 38,936 |
| 2017-01-26 | $10.86 | $10.88 | $10.77 | $10.83 | $8.41 | 141,304 |
| 2017-01-25 | $10.91 | $10.97 | $10.86 | $10.94 | $8.49 | 35,801 |
| 2017-01-24 | $10.52 | $10.66 | $10.52 | $10.66 | $8.28 | 146,497 |
| 2017-01-23 | $10.15 | $10.27 | $10.13 | $10.26 | $7.97 | 64,857 |
| 2017-01-20 | $10.13 | $10.16 | $10.10 | $10.12 | $7.86 | 193,035 |
| 2017-01-19 | $10.12 | $10.13 | $10.01 | $10.11 | $7.85 | 945,773 |
| 2017-01-18 | $10.13 | $10.20 | $10.10 | $10.19 | $7.91 | 136,614 |
| 2017-01-17 | $10.42 | $10.44 | $10.31 | $10.35 | $8.04 | 61,942 |
| 2017-01-13 | $10.68 | $10.73 | $10.65 | $10.66 | $8.28 | 36,749 |
| 2017-01-12 | $10.55 | $10.55 | $10.46 | $10.52 | $8.16 | 53,259 |
| 2017-01-11 | $10.40 | $10.54 | $10.38 | $10.54 | $8.18 | 33,260 |
| 2017-01-10 | $10.59 | $10.61 | $10.52 | $10.52 | $8.17 | 42,535 |
| 2017-01-09 | $10.50 | $10.56 | $10.45 | $10.54 | $8.18 | 28,040 |
| 2017-01-06 | $10.58 | $10.67 | $10.58 | $10.67 | $8.28 | 24,720 |
| 2017-01-05 | $10.48 | $10.67 | $10.48 | $10.65 | $8.26 | 23,248 |
| 2017-01-04 | $10.41 | $10.48 | $10.41 | $10.48 | $8.14 | 9,999 |
| 2017-01-03 | $10.36 | $10.40 | $10.34 | $10.39 | $8.07 | 145,167 |
| 2016-12-30 | $10.55 | $10.57 | $10.49 | $10.52 | $8.17 | 19,226 |
| 2016-12-29 | $10.46 | $10.57 | $10.46 | $10.53 | $8.18 | 22,771 |
| 2016-12-28 | $10.44 | $10.54 | $10.38 | $10.42 | $8.09 | 25,856 |
| 2016-12-27 | $10.41 | $10.47 | $10.41 | $10.46 | $8.12 | 19,797 |
| 2016-12-23 | $10.34 | $10.38 | $10.30 | $10.33 | $8.02 | 31,019 |
| 2016-12-22 | $10.33 | $10.36 | $10.28 | $10.33 | $8.02 | 294,063 |
| 2016-12-21 | $10.31 | $10.39 | $10.31 | $10.37 | $8.05 | 542,659 |
| 2016-12-20 | $10.33 | $10.34 | $10.27 | $10.31 | $8.00 | 18,779 |
| 2016-12-19 | $10.34 | $10.35 | $10.28 | $10.33 | $8.02 | 32,429 |
| 2016-12-16 | $10.22 | $10.29 | $10.20 | $10.28 | $7.98 | 29,054 |
| 2016-12-15 | $10.20 | $10.34 | $10.15 | $10.15 | $7.88 | 53,851 |
| 2016-12-14 | $10.52 | $10.52 | $10.24 | $10.25 | $7.96 | 66,021 |
| 2016-12-13 | $10.57 | $10.63 | $10.55 | $10.62 | $8.25 | 83,686 |
| 2016-12-12 | $10.52 | $10.57 | $10.44 | $10.47 | $8.13 | 61,208 |
| 2016-12-09 | $10.61 | $10.64 | $10.56 | $10.62 | $8.24 | 9,331 |
| 2016-12-08 | $10.64 | $10.67 | $10.58 | $10.64 | $8.26 | 16,813 |
| 2016-12-07 | $10.69 | $10.81 | $10.69 | $10.79 | $8.38 | 12,114 |
| 2016-12-06 | $10.42 | $10.62 | $10.41 | $10.60 | $8.23 | 27,445 |
| 2016-12-05 | $10.60 | $10.66 | $10.52 | $10.62 | $8.25 | 36,708 |
| 2016-12-02 | $10.41 | $10.44 | $10.38 | $10.44 | $8.11 | 26,418 |
| 2016-12-01 | $10.42 | $10.46 | $10.37 | $10.43 | $8.10 | 44,797 |
| 2016-11-30 | $10.53 | $10.60 | $10.48 | $10.53 | $8.18 | 31,274 |
| 2016-11-29 | $10.30 | $10.40 | $10.29 | $10.35 | $8.04 | 122,132 |
| 2016-11-28 | $10.29 | $10.29 | $10.17 | $10.24 | $7.95 | 19,349 |
| 2016-11-25 | $10.39 | $10.48 | $10.37 | $10.46 | $8.12 | 6,642 |
| 2016-11-23 | $10.55 | $10.57 | $10.50 | $10.54 | $8.18 | 23,646 |
| 2016-11-22 | $10.74 | $10.78 | $10.70 | $10.75 | $8.35 | 29,018 |
| 2016-11-21 | $10.64 | $10.67 | $10.54 | $10.60 | $8.23 | 21,387 |
| 2016-11-18 | $10.62 | $10.63 | $10.59 | $10.62 | $8.25 | 21,627 |
| 2016-11-17 | $10.89 | $10.91 | $10.82 | $10.88 | $8.45 | 58,549 |
| 2016-11-16 | $10.81 | $10.85 | $10.75 | $10.78 | $8.37 | 32,806 |
| 2016-11-15 | $11.16 | $11.24 | $11.14 | $11.19 | $8.69 | 84,630 |
| 2016-11-14 | $11.09 | $11.20 | $11.09 | $11.19 | $8.68 | 40,265 |
| 2016-11-11 | $11.19 | $11.19 | $11.01 | $11.15 | $8.66 | 13,244 |
| 2016-11-10 | $11.65 | $11.66 | $11.43 | $11.54 | $8.96 | 34,211 |
| 2016-11-09 | $11.31 | $11.45 | $11.22 | $11.42 | $8.87 | 73,283 |
| 2016-11-08 | $10.92 | $11.10 | $10.92 | $11.06 | $8.58 | 31,396 |
| 2016-11-07 | $10.84 | $10.98 | $10.84 | $10.97 | $8.51 | 28,577 |
| 2016-11-04 | $10.64 | $10.69 | $10.45 | $10.45 | $8.11 | 26,855 |
| 2016-11-03 | $10.41 | $10.41 | $10.32 | $10.37 | $8.05 | 17,050 |
| 2016-11-02 | $10.45 | $10.46 | $10.35 | $10.41 | $8.08 | 11,885 |
| 2016-11-01 | $10.65 | $10.65 | $10.59 | $10.62 | $8.25 | 24,568 |
| 2016-10-31 | $10.66 | $10.66 | $10.60 | $10.62 | $8.24 | 13,644 |
| 2016-10-28 | $10.59 | $10.65 | $10.56 | $10.63 | $8.25 | 28,743 |
| 2016-10-27 | $10.76 | $10.82 | $10.72 | $10.78 | $8.37 | 13,955 |
| 2016-10-26 | $10.69 | $10.72 | $10.65 | $10.69 | $8.30 | 8,869 |
| 2016-10-25 | $10.74 | $10.78 | $10.72 | $10.75 | $8.34 | 14,964 |
| 2016-10-24 | $10.81 | $10.81 | $10.67 | $10.71 | $8.31 | 25,186 |
| 2016-10-21 | $10.63 | $10.69 | $10.63 | $10.69 | $8.30 | 10,980 |
| 2016-10-20 | $10.65 | $10.72 | $10.62 | $10.70 | $8.30 | 6,146 |
| 2016-10-19 | $10.64 | $10.66 | $10.61 | $10.66 | $8.28 | 8,679 |
| 2016-10-18 | $10.54 | $10.62 | $10.54 | $10.62 | $8.25 | 16,757 |
| 2016-10-17 | $10.31 | $10.31 | $10.24 | $10.24 | $7.95 | 6,070 |
| 2016-10-14 | $10.28 | $10.36 | $10.24 | $10.31 | $8.00 | 14,126 |
| 2016-10-12 | $10.37 | $10.37 | $10.31 | $10.31 | $8.01 | 7,662 |
| 2016-10-11 | $10.52 | $10.52 | $10.42 | $10.45 | $8.11 | 10,062 |
| 2016-10-10 | $10.60 | $10.67 | $10.60 | $10.65 | $8.26 | 6,958 |
| 2016-10-07 | $10.65 | $10.65 | $10.47 | $10.59 | $8.22 | 9,832 |
| 2016-10-06 | $10.70 | $10.70 | $10.63 | $10.69 | $8.30 | 4,356 |
| 2016-10-05 | $10.73 | $10.80 | $10.72 | $10.74 | $8.34 | 31,559 |
| 2016-10-04 | $10.78 | $10.80 | $10.66 | $10.73 | $8.33 | 14,295 |
| 2016-10-03 | $10.73 | $10.78 | $10.68 | $10.78 | $8.37 | 4,994 |
| 2016-09-30 | $10.73 | $10.85 | $10.72 | $10.85 | $8.42 | 10,825 |
| 2016-09-29 | $10.87 | $10.90 | $10.75 | $10.79 | $8.38 | 36,394 |
| 2016-09-28 | $10.79 | $10.90 | $10.74 | $10.90 | $8.46 | 33,823 |
| 2016-09-27 | $10.52 | $10.66 | $10.52 | $10.66 | $8.27 | 16,182 |
| 2016-09-26 | $10.64 | $10.67 | $10.60 | $10.61 | $8.24 | 22,614 |
| 2016-09-23 | $10.79 | $10.86 | $10.79 | $10.83 | $8.41 | 13,975 |
| 2016-09-22 | $10.86 | $10.96 | $10.86 | $10.92 | $8.47 | 38,906 |
| 2016-09-21 | $10.33 | $10.55 | $10.33 | $10.55 | $8.19 | 11,918 |
| 2016-09-20 | $10.15 | $10.18 | $10.11 | $10.13 | $7.86 | 28,546 |
| 2016-09-19 | $10.18 | $10.21 | $10.12 | $10.14 | $7.87 | 27,187 |
| 2016-09-16 | $10.03 | $10.05 | $9.97 | $10.04 | $7.79 | 7,898 |
| 2016-09-15 | $10.30 | $10.34 | $10.17 | $10.31 | $8.00 | 23,748 |
| 2016-09-14 | $10.13 | $10.25 | $10.11 | $10.16 | $7.89 | 35,986 |
| 2016-09-13 | $10.25 | $10.25 | $10.08 | $10.11 | $7.85 | 53,681 |
| 2016-09-12 | $10.06 | $10.29 | $10.06 | $10.28 | $7.98 | 37,895 |
| 2016-09-09 | $10.36 | $10.36 | $10.26 | $10.28 | $7.98 | 25,631 |
| 2016-09-08 | $10.78 | $10.80 | $10.68 | $10.72 | $8.32 | 22,485 |
| 2016-09-07 | $10.86 | $10.90 | $10.82 | $10.84 | $8.42 | 9,690 |
| 2016-09-06 | $10.65 | $10.70 | $10.61 | $10.68 | $8.29 | 18,542 |
| 2016-09-02 | $10.46 | $10.59 | $10.46 | $10.57 | $8.20 | 8,882 |
| 2016-09-01 | $10.52 | $10.54 | $10.44 | $10.54 | $8.18 | 12,212 |
| 2016-08-31 | $10.59 | $10.62 | $10.52 | $10.55 | $8.19 | 19,558 |
| 2016-08-30 | $10.78 | $10.78 | $10.68 | $10.71 | $8.32 | 110,153 |
| 2016-08-29 | $10.36 | $10.47 | $10.34 | $10.47 | $8.13 | 13,572 |
| 2016-08-26 | $10.61 | $10.71 | $10.45 | $10.53 | $8.18 | 34,896 |
| 2016-08-25 | $10.49 | $10.51 | $10.46 | $10.46 | $8.12 | 17,707 |
| 2016-08-24 | $10.58 | $10.59 | $10.53 | $10.54 | $8.18 | 45,134 |
| 2016-08-23 | $10.64 | $10.66 | $10.56 | $10.58 | $8.21 | 26,047 |
| 2016-08-22 | $10.47 | $10.52 | $10.44 | $10.50 | $8.15 | 22,919 |
| 2016-08-19 | $10.46 | $10.46 | $10.37 | $10.40 | $8.07 | 17,328 |
| 2016-08-18 | $10.58 | $10.64 | $10.58 | $10.62 | $8.25 | 7,629 |
| 2016-08-17 | $10.50 | $10.56 | $10.45 | $10.55 | $8.19 | 6,795 |
| 2016-08-16 | $10.69 | $10.69 | $10.59 | $10.60 | $8.23 | 35,029 |
| 2016-08-15 | $10.50 | $10.57 | $10.48 | $10.53 | $8.18 | 41,974 |
| 2016-08-12 | $10.65 | $10.65 | $10.54 | $10.56 | $8.20 | 85,621 |
| 2016-08-11 | $10.54 | $10.57 | $10.49 | $10.54 | $8.18 | 20,235 |
| 2016-08-10 | $10.36 | $10.40 | $10.34 | $10.39 | $8.06 | 31,277 |
| 2016-08-09 | $10.15 | $10.30 | $10.13 | $10.29 | $7.99 | 21,690 |
| 2016-08-08 | $10.11 | $10.11 | $10.03 | $10.06 | $7.81 | 22,961 |
| 2016-08-05 | $9.67 | $9.77 | $9.67 | $9.74 | $7.56 | 20,045 |
| 2016-08-04 | $9.31 | $9.38 | $9.31 | $9.38 | $7.28 | 14,682 |
| 2016-08-03 | $9.03 | $9.19 | $9.03 | $9.16 | $7.11 | 18,013 |
| 2016-08-02 | $9.22 | $9.22 | $9.08 | $9.12 | $7.08 | 28,451 |
| 2016-08-01 | $9.49 | $9.49 | $9.39 | $9.40 | $7.30 | 31,503 |
| 2016-07-29 | $9.49 | $9.52 | $9.47 | $9.47 | $7.35 | 10,319 |
| 2016-07-28 | $9.25 | $9.28 | $9.19 | $9.28 | $7.20 | 15,573 |
| 2016-07-27 | $9.25 | $9.27 | $9.13 | $9.23 | $7.17 | 21,421 |
| 2016-07-26 | $8.92 | $9.04 | $8.92 | $9.01 | $6.99 | 23,269 |
| 2016-07-25 | $8.87 | $8.92 | $8.86 | $8.88 | $6.89 | 9,140 |
| 2016-07-22 | $8.84 | $8.86 | $8.79 | $8.83 | $6.86 | 16,972 |
| 2016-07-21 | $8.79 | $8.95 | $8.79 | $8.89 | $6.90 | 26,898 |
| 2016-07-20 | $8.70 | $8.77 | $8.65 | $8.69 | $6.74 | 29,770 |
| 2016-07-19 | $8.71 | $8.74 | $8.69 | $8.74 | $6.79 | 578,681 |
| 2016-07-18 | $8.91 | $9.04 | $8.89 | $8.97 | $6.96 | 33,203 |
| 2016-07-15 | $8.99 | $8.99 | $8.85 | $8.86 | $6.88 | 31,974 |
| 2016-07-14 | $8.91 | $8.98 | $8.89 | $8.95 | $6.94 | 26,004 |
| 2016-07-13 | $8.87 | $8.87 | $8.76 | $8.82 | $6.85 | 37,753 |
| 2016-07-12 | $8.78 | $8.87 | $8.75 | $8.75 | $6.79 | 27,205 |
| 2016-07-11 | $8.57 | $8.66 | $8.55 | $8.64 | $6.71 | 25,056 |
| 2016-07-08 | $8.25 | $8.27 | $8.19 | $8.24 | $6.40 | 22,857 |
| 2016-07-07 | $8.05 | $8.13 | $7.99 | $8.00 | $6.21 | 39,679 |
| 2016-07-06 | $7.90 | $7.98 | $7.82 | $7.96 | $6.18 | 58,142 |
| 2016-07-05 | $8.18 | $8.18 | $8.03 | $8.05 | $6.25 | 22,059 |
| 2016-07-01 | $8.42 | $8.43 | $8.35 | $8.38 | $6.51 | 29,420 |
| 2016-06-30 | $8.19 | $8.34 | $8.18 | $8.33 | $6.46 | 50,215 |
| 2016-06-29 | $8.01 | $8.09 | $8.01 | $8.07 | $6.27 | 31,080 |
| 2016-06-28 | $7.79 | $7.82 | $7.72 | $7.79 | $6.05 | 117,798 |
| 2016-06-27 | $7.60 | $7.61 | $7.40 | $7.55 | $5.86 | 234,282 |
| 2016-06-24 | $8.18 | $8.28 | $7.94 | $8.03 | $6.23 | 113,169 |
| 2016-06-23 | $9.00 | $9.13 | $8.91 | $9.13 | $7.09 | 49,442 |
| 2016-06-22 | $8.88 | $8.91 | $8.82 | $8.82 | $6.85 | 32,705 |
| 2016-06-21 | $8.71 | $8.81 | $8.71 | $8.76 | $6.80 | 28,347 |
| 2016-06-20 | $8.73 | $8.81 | $8.73 | $8.75 | $6.79 | 33,971 |
| 2016-06-17 | $8.34 | $8.42 | $8.31 | $8.39 | $6.51 | 53,297 |
| 2016-06-16 | $8.07 | $8.25 | $8.02 | $8.25 | $6.41 | 48,031 |
| 2016-06-15 | $8.34 | $8.43 | $8.30 | $8.39 | $6.51 | 42,195 |
| 2016-06-14 | $8.19 | $8.19 | $8.09 | $8.16 | $6.33 | 65,801 |
| 2016-06-13 | $8.27 | $8.39 | $8.25 | $8.28 | $6.43 | 42,373 |
| 2016-06-10 | $8.63 | $8.67 | $8.57 | $8.62 | $6.69 | 28,778 |
| 2016-06-09 | $8.99 | $9.09 | $8.95 | $9.02 | $7.00 | 28,775 |
| 2016-06-08 | $9.31 | $9.32 | $9.23 | $9.29 | $7.21 | 13,193 |
| 2016-06-07 | $9.12 | $9.22 | $9.12 | $9.19 | $7.13 | 21,792 |
| 2016-06-06 | $8.93 | $9.02 | $8.92 | $8.97 | $6.96 | 264,334 |
| 2016-06-03 | $8.94 | $8.95 | $8.86 | $8.93 | $6.93 | 21,402 |
| 2016-06-02 | $8.97 | $9.02 | $8.94 | $9.00 | $6.99 | 28,187 |
| 2016-06-01 | $8.84 | $8.95 | $8.80 | $8.94 | $6.94 | 19,308 |
| 2016-05-31 | $9.02 | $9.07 | $8.88 | $8.92 | $6.92 | 23,662 |
| 2016-05-27 | $8.98 | $9.04 | $8.97 | $9.01 | $7.00 | 8,869 |
| 2016-05-26 | $9.13 | $9.13 | $9.07 | $9.09 | $7.06 | 17,744 |
| 2016-05-25 | $8.98 | $9.05 | $8.98 | $9.03 | $7.01 | 46,647 |
| 2016-05-24 | $8.86 | $9.05 | $8.86 | $8.99 | $6.98 | 41,273 |
| 2016-05-23 | $8.77 | $8.87 | $8.72 | $8.85 | $6.87 | 21,190 |
| 2016-05-20 | $8.88 | $8.97 | $8.88 | $8.93 | $6.93 | 207,673 |
| 2016-05-19 | $8.84 | $8.91 | $8.79 | $8.88 | $6.89 | 30,833 |
| 2016-05-18 | $8.84 | $9.02 | $8.84 | $8.93 | $6.93 | 156,267 |
| 2016-05-17 | $8.78 | $8.87 | $8.71 | $8.75 | $6.79 | 17,663 |
| 2016-05-16 | $8.63 | $8.75 | $8.48 | $8.54 | $6.63 | 25,237 |
| 2016-05-13 | $8.80 | $8.84 | $8.75 | $8.78 | $6.61 | 16,652 |
| 2016-05-12 | $9.04 | $9.04 | $8.87 | $8.96 | $6.75 | 21,104 |
| 2016-05-11 | $8.98 | $9.09 | $8.98 | $9.00 | $6.78 | 18,213 |
| 2016-05-10 | $8.84 | $8.95 | $8.84 | $8.91 | $6.71 | 28,273 |
| 2016-05-09 | $8.93 | $8.93 | $8.82 | $8.87 | $6.68 | 33,359 |
| 2016-05-06 | $8.85 | $9.05 | $8.84 | $9.00 | $6.78 | 41,161 |
| 2016-05-05 | $9.20 | $9.23 | $9.15 | $9.15 | $6.89 | 15,879 |
| 2016-05-04 | $9.27 | $9.34 | $9.22 | $9.22 | $6.94 | 22,752 |
| 2016-05-03 | $9.46 | $9.46 | $9.31 | $9.39 | $7.07 | 48,647 |
| 2016-05-02 | $9.94 | $9.98 | $9.87 | $9.98 | $7.51 | 19,359 |
| 2016-04-29 | $10.11 | $10.16 | $10.04 | $10.16 | $7.65 | 21,267 |
| 2016-04-27 | $9.89 | $9.92 | $9.84 | $9.86 | $7.42 | 9,615 |
| 2016-04-26 | $9.86 | $9.87 | $9.76 | $9.76 | $7.35 | 63,889 |
| 2016-04-25 | $9.74 | $9.76 | $9.70 | $9.72 | $7.32 | 20,996 |
| 2016-04-22 | $9.84 | $9.97 | $9.84 | $9.92 | $7.47 | 15,339 |
| 2016-04-21 | $10.16 | $10.17 | $10.02 | $10.03 | $7.55 | 21,907 |
| 2016-04-20 | $10.35 | $10.41 | $10.35 | $10.38 | $7.82 | 24,878 |
| 2016-04-19 | $10.25 | $10.36 | $10.24 | $10.33 | $7.78 | 99,161 |
| 2016-04-18 | $10.10 | $10.34 | $10.10 | $10.32 | $7.77 | 45,422 |
| 2016-04-15 | $10.03 | $10.14 | $10.03 | $10.14 | $7.63 | 9,457 |
| 2016-04-14 | $10.01 | $10.11 | $10.01 | $10.11 | $7.61 | 16,750 |
| 2016-04-13 | $10.04 | $10.07 | $9.96 | $10.02 | $7.54 | 20,832 |
| 2016-04-12 | $9.43 | $9.56 | $9.30 | $9.55 | $7.19 | 31,850 |
| 2016-04-11 | $9.59 | $9.61 | $9.50 | $9.55 | $7.19 | 63,427 |
| 2016-04-08 | $9.41 | $9.47 | $9.35 | $9.40 | $7.08 | 176,287 |
| 2016-04-07 | $9.49 | $9.55 | $9.41 | $9.45 | $7.11 | 26,565 |
| 2016-04-06 | $9.35 | $9.61 | $9.35 | $9.50 | $7.15 | 95,226 |
| 2016-04-05 | $9.65 | $9.84 | $9.65 | $9.77 | $7.36 | 192,037 |
| 2016-04-04 | $9.62 | $9.88 | $9.62 | $9.85 | $7.42 | 247,731 |
| 2016-04-01 | $9.33 | $9.55 | $9.33 | $9.54 | $7.18 | 50,951 |
| 2016-03-31 | $9.33 | $9.44 | $9.32 | $9.43 | $7.10 | 31,244 |
| 2016-03-30 | $9.27 | $9.33 | $9.23 | $9.29 | $6.99 | 30,025 |
| 2016-03-29 | $8.67 | $8.87 | $8.59 | $8.86 | $6.67 | 41,016 |
| 2016-03-28 | $8.94 | $8.95 | $8.78 | $8.83 | $6.65 | 112,441 |
| 2016-03-24 | $8.64 | $8.84 | $8.63 | $8.80 | $6.62 | 33,181 |
| 2016-03-23 | $9.01 | $9.10 | $8.84 | $8.96 | $6.74 | 378,869 |
| 2016-03-22 | $8.81 | $8.86 | $8.67 | $8.83 | $6.65 | 1,478,738 |
| 2016-03-21 | $8.77 | $8.77 | $8.67 | $8.73 | $6.57 | 18,686 |
| 2016-03-18 | $8.68 | $8.87 | $8.68 | $8.87 | $6.68 | 10,407 |
| 2016-03-17 | $8.40 | $8.72 | $8.40 | $8.72 | $6.57 | 12,580 |
| 2016-03-16 | $8.31 | $8.59 | $8.28 | $8.34 | $6.28 | 13,322 |
| 2016-03-15 | $8.57 | $8.57 | $8.48 | $8.54 | $6.43 | 32,626 |
| 2016-03-14 | $8.73 | $8.83 | $8.73 | $8.81 | $6.63 | 11,228 |
| 2016-03-11 | $8.42 | $8.64 | $8.42 | $8.63 | $6.50 | 14,307 |
| 2016-03-10 | $8.42 | $8.53 | $8.30 | $8.38 | $6.31 | 29,907 |
| 2016-03-09 | $8.39 | $8.57 | $8.39 | $8.55 | $6.44 | 28,501 |
| 2016-03-08 | $8.59 | $8.59 | $8.37 | $8.37 | $6.30 | 25,131 |
| 2016-03-07 | $8.50 | $8.67 | $8.50 | $8.67 | $6.53 | 34,706 |
| 2016-03-04 | $8.52 | $8.63 | $8.44 | $8.48 | $6.38 | 59,200 |
| 2016-03-03 | $8.52 | $8.67 | $8.52 | $8.67 | $6.53 | 21,584 |
| 2016-03-02 | $8.12 | $8.20 | $8.12 | $8.20 | $6.17 | 9,278 |
| 2016-03-01 | $7.95 | $8.08 | $7.90 | $8.06 | $6.06 | 79,260 |
| 2016-02-29 | $7.84 | $7.94 | $7.82 | $7.82 | $5.89 | 55,184 |
| 2016-02-26 | $7.78 | $7.86 | $7.75 | $7.82 | $5.89 | 77,762 |
| 2016-02-25 | $7.48 | $7.60 | $7.44 | $7.56 | $5.69 | 96,192 |
| 2016-02-24 | $7.20 | $7.36 | $7.13 | $7.36 | $5.54 | 82,376 |
| 2016-02-23 | $7.62 | $7.62 | $7.50 | $7.59 | $5.71 | 90,940 |
| 2016-02-22 | $7.67 | $7.79 | $7.66 | $7.75 | $5.83 | 221,504 |
| 2016-02-19 | $7.58 | $7.61 | $7.51 | $7.59 | $5.71 | 233,105 |
| 2016-02-18 | $7.67 | $7.73 | $7.62 | $7.65 | $5.76 | 56,032 |
| 2016-02-17 | $7.65 | $7.78 | $7.65 | $7.70 | $5.79 | 142,326 |
| 2016-02-16 | $7.28 | $7.37 | $7.27 | $7.30 | $5.50 | 43,343 |
| 2016-02-12 | $7.04 | $7.29 | $7.04 | $7.29 | $5.49 | 33,880 |
| 2016-02-11 | $7.02 | $7.03 | $6.94 | $6.96 | $5.24 | 27,105 |
| 2016-02-10 | $7.20 | $7.37 | $7.19 | $7.32 | $5.51 | 32,076 |
| 2016-02-09 | $6.92 | $7.03 | $6.92 | $6.99 | $5.26 | 102,439 |
| 2016-02-08 | $7.54 | $7.54 | $7.16 | $7.26 | $5.47 | 56,946 |
| 2016-02-05 | $7.86 | $7.98 | $7.71 | $7.81 | $5.88 | 36,651 |
| 2016-02-04 | $7.60 | $7.83 | $7.60 | $7.65 | $5.76 | 36,418 |
| 2016-02-03 | $7.84 | $7.88 | $7.52 | $7.79 | $5.87 | 144,420 |
| 2016-02-02 | $7.98 | $7.98 | $7.78 | $7.91 | $5.96 | 148,573 |
| 2016-02-01 | $8.28 | $8.31 | $8.19 | $8.28 | $6.23 | 43,525 |
| 2016-01-29 | $8.31 | $8.45 | $8.31 | $8.44 | $6.35 | 31,639 |
| 2016-01-28 | $8.49 | $8.49 | $8.36 | $8.44 | $6.35 | 38,442 |
| 2016-01-27 | $8.38 | $8.59 | $8.31 | $8.40 | $6.32 | 25,542 |
| 2016-01-26 | $8.20 | $8.42 | $8.14 | $8.39 | $6.32 | 91,508 |
| 2016-01-25 | $8.41 | $8.41 | $8.22 | $8.29 | $6.24 | 97,805 |
| 2016-01-22 | $8.69 | $8.72 | $8.60 | $8.65 | $6.51 | 58,819 |
| 2016-01-21 | $8.24 | $8.29 | $8.17 | $8.29 | $6.24 | 83,068 |
| 2016-01-20 | $8.17 | $8.22 | $8.02 | $8.14 | $6.13 | 178,663 |
| 2016-01-19 | $8.47 | $8.50 | $8.41 | $8.48 | $6.38 | 86,975 |
| 2016-01-15 | $8.44 | $8.48 | $8.30 | $8.30 | $6.25 | 97,555 |
| 2016-01-14 | $8.79 | $8.87 | $8.73 | $8.83 | $6.65 | 43,359 |
| 2016-01-13 | $9.05 | $9.05 | $8.81 | $8.84 | $6.66 | 36,888 |
| 2016-01-12 | $9.04 | $9.04 | $8.79 | $8.90 | $6.70 | 246,025 |
| 2016-01-11 | $9.11 | $9.11 | $8.94 | $9.04 | $6.81 | 50,425 |
| 2016-01-08 | $9.32 | $9.32 | $9.17 | $9.26 | $6.97 | 22,812 |
| 2016-01-07 | $9.23 | $9.40 | $9.22 | $9.40 | $7.08 | 19,519 |
| 2016-01-06 | $9.39 | $9.47 | $9.37 | $9.37 | $7.05 | 20,758 |
| 2016-01-05 | $9.56 | $9.57 | $9.47 | $9.56 | $7.19 | 47,435 |
| 2016-01-04 | $9.75 | $9.79 | $9.60 | $9.79 | $7.37 | 28,856 |
| 2015-12-31 | $10.13 | $10.28 | $10.13 | $10.14 | $7.63 | 12,472 |
| 2015-12-30 | $10.17 | $10.35 | $10.13 | $10.17 | $7.66 | 38,353 |
| 2015-12-29 | $10.12 | $10.23 | $10.04 | $10.17 | $7.66 | 34,692 |
| 2015-12-28 | $10.18 | $10.20 | $10.00 | $10.20 | $7.68 | 40,969 |
| 2015-12-24 | $10.14 | $10.34 | $10.14 | $10.31 | $7.76 | 10,853 |
| 2015-12-23 | $10.13 | $10.31 | $10.10 | $10.27 | $7.73 | 38,098 |
| 2015-12-22 | $9.73 | $9.94 | $9.73 | $9.93 | $7.48 | 143,775 |
| 2015-12-21 | $9.84 | $9.84 | $9.68 | $9.79 | $7.37 | 48,859 |
| 2015-12-18 | $9.69 | $9.79 | $9.63 | $9.69 | $7.29 | 17,406 |
| 2015-12-16 | $10.08 | $10.28 | $10.06 | $10.20 | $7.68 | 25,473 |
| 2015-12-15 | $9.91 | $9.97 | $9.91 | $9.97 | $7.51 | 108,798 |
| 2015-12-11 | $10.00 | $10.12 | $10.00 | $10.02 | $7.54 | 16,862 |
| 2015-12-10 | $10.20 | $10.20 | $10.12 | $10.20 | $7.68 | 44,669 |
| 2015-12-09 | $10.26 | $10.32 | $10.20 | $10.28 | $7.74 | 328,243 |
| 2015-12-08 | $10.14 | $10.39 | $10.10 | $10.20 | $7.68 | 26,233 |
| 2015-12-07 | $10.45 | $10.60 | $10.45 | $10.57 | $7.96 | 17,441 |
| 2015-12-04 | $10.59 | $10.61 | $10.49 | $10.61 | $7.99 | 7,611 |
| 2015-12-03 | $10.79 | $10.84 | $10.62 | $10.66 | $8.03 | 16,264 |
| 2015-12-02 | $10.71 | $10.85 | $10.70 | $10.81 | $8.14 | 17,982 |
| 2015-12-01 | $10.56 | $10.68 | $10.52 | $10.65 | $8.02 | 21,344 |
| 2015-11-30 | $10.73 | $10.76 | $10.65 | $10.73 | $8.08 | 12,810 |
| 2015-11-27 | $10.63 | $10.69 | $10.59 | $10.69 | $8.05 | 5,786 |
| 2015-11-25 | $10.93 | $10.96 | $10.83 | $10.93 | $8.23 | 27,891 |
| 2015-11-24 | $10.62 | $10.71 | $10.48 | $10.55 | $7.94 | 52,025 |
| 2015-11-23 | $10.65 | $10.78 | $10.65 | $10.78 | $8.12 | 12,596 |
| 2015-11-20 | $11.00 | $11.00 | $10.78 | $10.87 | $8.18 | 16,362 |
| 2015-11-19 | $10.97 | $10.99 | $10.90 | $10.92 | $8.22 | 9,378 |
| 2015-11-18 | $10.89 | $10.92 | $10.83 | $10.87 | $8.18 | 15,121 |
| 2015-11-17 | $10.95 | $11.01 | $10.90 | $10.92 | $8.22 | 45,917 |
| 2015-11-16 | $10.85 | $10.94 | $10.85 | $10.94 | $8.24 | 9,667 |
| 2015-11-13 | $10.85 | $10.91 | $10.75 | $10.79 | $8.12 | 20,404 |
| 2015-11-12 | $11.14 | $11.27 | $11.13 | $11.17 | $8.41 | 10,103 |
| 2015-11-11 | $11.33 | $11.45 | $11.33 | $11.40 | $8.58 | 8,755 |
| 2015-11-10 | $11.06 | $11.18 | $11.05 | $11.18 | $8.42 | 40,450 |
| 2015-11-09 | $11.47 | $11.47 | $11.34 | $11.46 | $8.63 | 15,329 |
| 2015-11-06 | $11.43 | $11.49 | $11.42 | $11.45 | $8.62 | 23,785 |
| 2015-11-05 | $11.48 | $11.49 | $11.42 | $11.44 | $8.61 | 14,173 |
| 2015-11-04 | $11.57 | $11.57 | $11.46 | $11.50 | $8.65 | 10,693 |
| 2015-11-03 | $11.38 | $11.52 | $11.36 | $11.51 | $8.67 | 33,716 |
| 2015-11-02 | $11.41 | $11.44 | $11.35 | $11.36 | $8.55 | 38,739 |
| 2015-10-30 | $11.24 | $11.33 | $11.24 | $11.26 | $8.48 | 8,316 |
| 2015-10-29 | $11.04 | $11.20 | $11.04 | $11.20 | $8.43 | 11,966 |
| 2015-10-28 | $11.19 | $11.32 | $11.13 | $11.22 | $8.44 | 20,917 |
| 2015-10-27 | $11.29 | $11.29 | $11.12 | $11.23 | $8.46 | 23,341 |
| 2015-10-26 | $11.50 | $11.52 | $11.43 | $11.50 | $8.66 | 10,973 |
| 2015-10-23 | $11.48 | $11.72 | $11.45 | $11.64 | $8.76 | 97,060 |
| 2015-10-22 | $11.11 | $11.55 | $11.11 | $11.52 | $8.67 | 381,824 |
| 2015-10-21 | $11.31 | $11.33 | $11.23 | $11.26 | $8.48 | 15,535 |
| 2015-10-20 | $11.17 | $11.30 | $11.15 | $11.24 | $8.46 | 56,229 |
| 2015-10-19 | $11.43 | $11.43 | $11.35 | $11.39 | $8.58 | 37,257 |
| 2015-10-16 | $11.47 | $11.52 | $11.41 | $11.51 | $8.67 | 17,124 |
| 2015-10-15 | $11.22 | $11.41 | $11.22 | $11.39 | $8.58 | 9,050 |
| 2015-10-14 | $11.19 | $11.19 | $11.11 | $11.17 | $8.41 | 15,885 |
| 2015-10-13 | $11.18 | $11.27 | $11.14 | $11.17 | $8.41 | 56,365 |
| 2015-10-12 | $11.37 | $11.40 | $11.30 | $11.34 | $8.54 | 8,556 |
| 2015-10-09 | $11.64 | $11.78 | $11.64 | $11.68 | $8.79 | 16,583 |
| 2015-10-08 | $11.37 | $11.54 | $11.35 | $11.54 | $8.69 | 5,490 |
| 2015-10-07 | $11.40 | $11.53 | $11.40 | $11.40 | $8.58 | 2,852 |
| 2015-10-06 | $11.10 | $11.28 | $11.10 | $11.20 | $8.43 | 44,833 |
| 2015-10-05 | $10.91 | $11.06 | $10.91 | $11.06 | $8.33 | 16,182 |
| 2015-10-02 | $10.64 | $10.77 | $10.59 | $10.67 | $8.03 | 18,699 |
| 2015-10-01 | $10.55 | $10.55 | $10.39 | $10.53 | $7.93 | 15,140 |
| 2015-09-30 | $10.51 | $10.51 | $10.35 | $10.46 | $7.88 | 30,938 |
| 2015-09-29 | $10.56 | $10.56 | $10.35 | $10.44 | $7.86 | 73,028 |
| 2015-09-28 | $10.35 | $10.35 | $10.09 | $10.12 | $7.62 | 21,507 |
| 2015-09-25 | $10.50 | $10.53 | $10.41 | $10.45 | $7.87 | 5,156 |
| 2015-09-24 | $10.29 | $10.53 | $10.29 | $10.52 | $7.92 | 11,424 |
| 2015-09-23 | $10.76 | $10.76 | $10.73 | $10.76 | $8.10 | 2,266 |
| 2015-09-22 | $10.95 | $11.07 | $10.85 | $11.07 | $8.33 | 33,023 |
| 2015-09-21 | $11.49 | $11.67 | $11.42 | $11.42 | $8.60 | 7,469 |
| 2015-09-18 | $11.68 | $11.91 | $11.64 | $11.89 | $8.95 | 12,630 |
| 2015-09-17 | $11.99 | $12.23 | $11.93 | $12.21 | $9.19 | 5,303 |
| 2015-09-16 | $11.97 | $12.15 | $11.97 | $12.15 | $9.15 | 6,257 |
| 2015-09-15 | $11.83 | $12.00 | $11.83 | $11.88 | $8.94 | 21,866 |
| 2015-09-14 | $11.70 | $11.75 | $11.70 | $11.74 | $8.84 | 8,186 |
| 2015-09-11 | $11.82 | $11.88 | $11.80 | $11.85 | $8.92 | 5,094 |
| 2015-09-10 | $11.81 | $12.10 | $11.78 | $11.87 | $8.93 | 23,362 |
| 2015-09-09 | $12.23 | $12.50 | $12.23 | $12.43 | $9.35 | 24,621 |
| 2015-09-08 | $11.75 | $12.21 | $11.75 | $12.21 | $9.19 | 69,173 |
| 2015-09-04 | $11.95 | $11.97 | $11.74 | $11.82 | $8.90 | 7,837 |
| 2015-09-03 | $12.41 | $12.50 | $12.26 | $12.27 | $9.24 | 42,448 |
| 2015-09-02 | $12.34 | $12.36 | $12.25 | $12.33 | $9.28 | 56,304 |
| 2015-09-01 | $12.32 | $12.45 | $12.24 | $12.45 | $9.37 | 103,022 |
| 2015-08-31 | $12.61 | $12.72 | $12.56 | $12.70 | $9.56 | 84,857 |
| 2015-08-28 | $12.62 | $12.75 | $12.62 | $12.70 | $9.56 | 49,303 |
| 2015-08-27 | $12.71 | $12.76 | $12.56 | $12.64 | $9.52 | 24,592 |
| 2015-08-26 | $12.47 | $12.50 | $12.29 | $12.50 | $9.41 | 51,154 |
| 2015-08-25 | $12.85 | $12.85 | $12.29 | $12.30 | $9.26 | 61,789 |
| 2015-08-24 | $12.76 | $12.76 | $12.43 | $12.66 | $9.53 | 16,241 |
| 2015-08-21 | $12.68 | $12.71 | $12.59 | $12.63 | $9.51 | 15,974 |
| 2015-08-20 | $13.08 | $13.11 | $13.03 | $13.07 | $9.84 | 9,261 |
| 2015-08-19 | $13.31 | $13.44 | $13.25 | $13.31 | $10.02 | 8,241 |
| 2015-08-18 | $13.53 | $13.62 | $13.52 | $13.54 | $10.19 | 23,324 |
| 2015-08-17 | $13.56 | $13.63 | $13.56 | $13.57 | $10.22 | 1,986 |
| 2015-08-14 | $13.40 | $13.48 | $13.40 | $13.43 | $10.11 | 6,004 |
| 2015-08-13 | $13.61 | $13.64 | $13.58 | $13.58 | $10.22 | 2,276 |
| 2015-08-12 | $13.75 | $13.87 | $13.75 | $13.86 | $10.43 | 5,691 |
Holcim Ltd (HCMLY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Holcim Ltd (HCMLY) News
.jpg)
Similar Companies to Holcim Ltd (HCMLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |