Miller/Howard High Income Equity Fund (HIE) Exchange: NYSE
Data as of Aug. 22, 2025
$12.56 ($0.00) 0.00%
Miller/Howard High Income Equity Fund - Daily Information
Click for more stock information on Miller/Howard High Income Equity Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $12.51 |
| Previous Close | $12.56 |
| High | $12.59 |
| Low | $12.51 |
| Adjusted Open | $12.51 |
| Previous Adjusted Close | $12.56 |
| Adjusted High | $12.59 |
| Adjusted Low | $12.51 |
Invest in Miller/Howard High Income Equity Fund (HIE)
Historical Stock Data for Miller/Howard High Income Equity Fund (HIE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | $12.51 | $12.59 | $12.51 | $12.56 | $12.56 | 13,719 |
| 2024-11-19 | $12.65 | $12.65 | $12.51 | $12.56 | $12.56 | 17,038 |
| 2024-11-18 | $12.49 | $12.67 | $12.49 | $12.57 | $12.57 | 30,232 |
| 2024-11-15 | $12.48 | $12.59 | $12.29 | $12.59 | $12.59 | 29,220 |
| 2024-11-14 | $12.50 | $12.50 | $12.43 | $12.50 | $12.50 | 20,135 |
| 2024-11-13 | $12.53 | $12.55 | $12.52 | $12.52 | $12.52 | 16,486 |
| 2024-11-12 | $12.54 | $12.55 | $12.48 | $12.50 | $12.50 | 49,399 |
| 2024-11-11 | $12.45 | $12.53 | $12.45 | $12.50 | $12.50 | 50,890 |
| 2024-11-08 | $12.50 | $12.54 | $12.50 | $12.50 | $12.50 | 21,520 |
| 2024-11-07 | $12.38 | $12.54 | $12.38 | $12.54 | $12.54 | 29,308 |
| 2024-11-06 | $12.39 | $12.39 | $12.26 | $12.32 | $12.32 | 22,374 |
| 2024-11-05 | $12.15 | $12.29 | $12.11 | $12.27 | $12.27 | 53,168 |
| 2024-11-04 | $12.16 | $12.20 | $12.14 | $12.16 | $12.16 | 40,532 |
| 2024-11-01 | $12.28 | $12.28 | $11.85 | $12.15 | $12.15 | 37,952 |
| 2024-10-31 | $12.32 | $12.34 | $12.25 | $12.28 | $12.28 | 26,339 |
| 2024-10-30 | $12.35 | $12.37 | $12.20 | $12.27 | $12.27 | 14,220 |
| 2024-10-29 | $12.20 | $12.38 | $12.18 | $12.33 | $12.33 | 32,012 |
| 2024-10-28 | $12.30 | $12.32 | $12.20 | $12.23 | $12.23 | 45,465 |
| 2024-10-25 | $12.32 | $12.35 | $12.29 | $12.32 | $12.32 | 6,265 |
| 2024-10-24 | $12.30 | $12.34 | $12.26 | $12.27 | $12.27 | 7,719 |
| 2024-10-23 | $12.35 | $12.41 | $12.28 | $12.32 | $12.27 | 30,437 |
| 2024-10-22 | $12.34 | $12.42 | $12.33 | $12.35 | $12.30 | 88,649 |
| 2024-10-21 | $12.39 | $12.42 | $12.35 | $12.38 | $12.33 | 8,790 |
| 2024-10-18 | $12.43 | $12.43 | $12.29 | $12.40 | $12.35 | 4,741 |
| 2024-10-17 | $12.43 | $12.43 | $12.39 | $12.39 | $12.34 | 14,131 |
| 2024-10-16 | $12.31 | $12.41 | $12.28 | $12.40 | $12.35 | 36,521 |
| 2024-10-15 | $12.34 | $12.36 | $12.31 | $12.34 | $12.29 | 12,199 |
| 2024-10-14 | $12.25 | $12.34 | $12.25 | $12.31 | $12.26 | 21,635 |
| 2024-10-11 | $12.21 | $12.28 | $12.16 | $12.25 | $12.20 | 22,997 |
| 2024-10-10 | $12.21 | $12.26 | $12.16 | $12.23 | $12.18 | 19,006 |
| 2024-10-09 | $12.14 | $12.22 | $12.14 | $12.20 | $12.15 | 66,523 |
| 2024-10-08 | $12.24 | $12.24 | $12.15 | $12.20 | $12.15 | 92,950 |
| 2024-10-07 | $12.21 | $12.30 | $12.21 | $12.22 | $12.17 | 11,815 |
| 2024-10-04 | $12.31 | $12.31 | $12.17 | $12.21 | $12.16 | 62,577 |
| 2024-10-03 | $12.25 | $12.30 | $12.15 | $12.20 | $12.15 | 45,427 |
| 2024-10-02 | $12.21 | $12.29 | $12.21 | $12.25 | $12.20 | 62,685 |
| 2024-10-01 | $12.24 | $12.32 | $12.19 | $12.32 | $12.27 | 38,480 |
| 2024-09-30 | $12.21 | $12.35 | $12.19 | $12.19 | $12.14 | 25,194 |
| 2024-09-27 | $12.26 | $12.30 | $12.20 | $12.27 | $12.22 | 253,862 |
| 2024-09-26 | $12.25 | $12.30 | $12.24 | $12.26 | $12.21 | 51,005 |
| 2024-09-25 | $12.22 | $12.44 | $12.08 | $12.22 | $12.17 | 38,947 |
| 2024-09-24 | $12.06 | $12.20 | $12.06 | $12.18 | $12.18 | 25,436 |
| 2024-09-23 | $12.00 | $12.19 | $12.00 | $12.17 | $12.17 | 17,066 |
| 2024-09-20 | $12.25 | $12.29 | $11.95 | $12.01 | $11.96 | 328,863 |
| 2024-09-19 | $12.28 | $12.34 | $12.24 | $12.25 | $12.20 | 73,380 |
| 2024-09-18 | $12.17 | $12.22 | $12.17 | $12.18 | $12.13 | 22,051 |
| 2024-09-17 | $12.13 | $12.24 | $12.13 | $12.18 | $12.13 | 22,492 |
| 2024-09-16 | $12.06 | $12.18 | $12.06 | $12.14 | $12.08 | 15,227 |
| 2024-09-13 | $11.97 | $12.08 | $11.84 | $12.00 | $12.00 | 25,972 |
| 2024-09-12 | $11.90 | $12.06 | $11.83 | $11.97 | $11.97 | 29,469 |
| 2024-09-11 | $11.81 | $11.91 | $11.79 | $11.89 | $11.89 | 26,060 |
| 2024-09-10 | $11.86 | $11.98 | $11.68 | $11.79 | $11.79 | 33,985 |
| 2024-09-09 | $11.88 | $11.90 | $11.81 | $11.90 | $11.90 | 15,811 |
| 2024-09-06 | $12.00 | $12.00 | $11.84 | $11.87 | $11.87 | 36,452 |
| 2024-09-05 | $11.95 | $11.99 | $11.86 | $11.95 | $11.95 | 25,265 |
| 2024-09-04 | $11.89 | $11.96 | $11.84 | $11.89 | $11.89 | 5,220 |
| 2024-09-03 | $11.91 | $11.99 | $11.90 | $11.90 | $11.90 | 9,674 |
| 2024-08-30 | $12.08 | $12.08 | $11.89 | $11.95 | $11.95 | 66,084 |
| 2024-08-29 | $11.91 | $11.97 | $11.89 | $11.91 | $11.91 | 22,403 |
| 2024-08-28 | $11.89 | $11.89 | $11.81 | $11.86 | $11.86 | 14,616 |
| 2024-08-27 | $11.86 | $11.90 | $11.86 | $11.89 | $11.89 | 4,742 |
| 2024-08-26 | $11.85 | $11.93 | $11.82 | $11.89 | $11.89 | 34,603 |
| 2024-08-23 | $11.78 | $11.85 | $11.78 | $11.85 | $11.85 | 16,234 |
| 2024-08-22 | $11.81 | $11.85 | $11.77 | $11.83 | $11.78 | 29,583 |
| 2024-08-21 | $11.71 | $11.80 | $11.71 | $11.77 | $11.72 | 23,625 |
| 2024-08-20 | $11.81 | $11.94 | $11.81 | $11.83 | $11.78 | 26,614 |
| 2024-08-19 | $11.76 | $11.82 | $11.74 | $11.81 | $11.81 | 8,466 |
| 2024-08-16 | $11.72 | $11.79 | $11.59 | $11.70 | $11.70 | 56,266 |
| 2024-08-15 | $11.69 | $11.82 | $11.69 | $11.74 | $11.74 | 10,049 |
| 2024-08-14 | $11.58 | $11.67 | $11.58 | $11.64 | $11.64 | 13,008 |
| 2024-08-13 | $11.62 | $11.68 | $11.56 | $11.58 | $11.58 | 15,444 |
| 2024-08-12 | $11.55 | $11.69 | $11.55 | $11.57 | $11.57 | 29,385 |
| 2024-08-09 | $11.50 | $11.53 | $11.41 | $11.53 | $11.53 | 36,301 |
| 2024-08-08 | $11.40 | $11.54 | $11.40 | $11.50 | $11.50 | 68,502 |
| 2024-08-07 | $11.35 | $11.46 | $11.34 | $11.39 | $11.39 | 110,653 |
| 2024-08-06 | $11.23 | $11.39 | $11.08 | $11.31 | $11.31 | 95,638 |
| 2024-08-05 | $11.30 | $11.30 | $10.99 | $11.22 | $11.22 | 12,354 |
| 2024-08-02 | $11.51 | $11.55 | $11.44 | $11.49 | $11.49 | 18,355 |
| 2024-08-01 | $11.64 | $11.64 | $11.54 | $11.56 | $11.56 | 28,720 |
| 2024-07-31 | $11.58 | $11.67 | $11.58 | $11.65 | $11.65 | 46,979 |
| 2024-07-30 | $11.53 | $11.63 | $11.50 | $11.54 | $11.54 | 20,240 |
| 2024-07-29 | $11.50 | $11.59 | $11.38 | $11.50 | $11.50 | 17,722 |
| 2024-07-26 | $11.49 | $11.54 | $11.48 | $11.54 | $11.54 | 45,078 |
| 2024-07-25 | $11.44 | $11.50 | $11.35 | $11.42 | $11.42 | 18,362 |
| 2024-07-24 | $11.41 | $11.47 | $11.35 | $11.35 | $11.35 | 10,126 |
| 2024-07-23 | $11.49 | $11.51 | $11.48 | $11.48 | $11.43 | 23,546 |
| 2024-07-22 | $11.46 | $11.53 | $11.44 | $11.49 | $11.44 | 17,206 |
| 2024-07-19 | $11.52 | $11.57 | $11.43 | $11.46 | $11.41 | 2,250 |
| 2024-07-18 | $11.51 | $11.59 | $11.44 | $11.50 | $11.45 | 29,374 |
| 2024-07-17 | $11.35 | $11.50 | $11.35 | $11.49 | $11.44 | 11,293 |
| 2024-07-16 | $11.31 | $11.46 | $11.30 | $11.37 | $11.32 | 36,275 |
| 2024-07-15 | $11.38 | $11.41 | $11.32 | $11.34 | $11.29 | 40,919 |
| 2024-07-12 | $11.29 | $11.39 | $11.29 | $11.31 | $11.31 | 44,046 |
| 2024-07-11 | $11.20 | $11.40 | $11.19 | $11.38 | $11.38 | 44,153 |
| 2024-07-10 | $11.26 | $11.26 | $11.12 | $11.18 | $11.18 | 20,420 |
| 2024-07-09 | $11.12 | $11.18 | $11.07 | $11.18 | $11.18 | 8,466 |
| 2024-07-08 | $11.10 | $11.23 | $11.03 | $11.15 | $11.15 | 18,508 |
| 2024-07-05 | $11.13 | $11.22 | $11.13 | $11.13 | $11.13 | 20,888 |
| 2024-07-03 | $11.21 | $11.21 | $11.10 | $11.15 | $11.15 | 4,714 |
| 2024-07-02 | $11.18 | $11.22 | $11.09 | $11.15 | $11.15 | 12,442 |
| 2024-07-01 | $11.28 | $11.30 | $11.14 | $11.16 | $11.16 | 10,724 |
| 2024-06-28 | $11.28 | $11.30 | $11.08 | $11.21 | $11.21 | 22,838 |
| 2024-06-27 | $11.18 | $11.26 | $11.09 | $11.15 | $11.15 | 22,927 |
| 2024-06-26 | $11.14 | $11.19 | $11.09 | $11.18 | $11.18 | 18,300 |
| 2024-06-25 | $11.25 | $11.29 | $11.16 | $11.25 | $11.25 | 32,566 |
| 2024-06-24 | $11.16 | $11.31 | $11.11 | $11.26 | $11.26 | 26,590 |
| 2024-06-21 | $11.15 | $11.25 | $10.96 | $11.12 | $11.12 | 17,709 |
| 2024-06-20 | $11.08 | $11.18 | $11.00 | $11.17 | $11.17 | 25,613 |
| 2024-06-18 | $10.98 | $11.11 | $10.95 | $11.09 | $11.09 | 25,809 |
| 2024-06-17 | $10.97 | $11.10 | $10.93 | $11.01 | $11.01 | 29,512 |
| 2024-06-14 | $11.04 | $11.11 | $11.03 | $11.04 | $11.04 | 9,572 |
| 2024-06-13 | $11.04 | $11.12 | $11.04 | $11.04 | $11.04 | 5,548 |
| 2024-06-12 | $11.29 | $11.29 | $11.01 | $11.15 | $11.15 | 80,751 |
| 2024-06-11 | $11.09 | $11.39 | $11.08 | $11.19 | $11.19 | 18,932 |
| 2024-06-10 | $11.14 | $11.19 | $10.98 | $11.15 | $11.15 | 39,016 |
| 2024-06-07 | $11.17 | $11.37 | $11.14 | $11.22 | $11.22 | 16,050 |
| 2024-06-06 | $11.26 | $11.27 | $11.20 | $11.20 | $11.20 | 17,838 |
| 2024-06-05 | $11.24 | $11.31 | $11.24 | $11.30 | $11.30 | 21,656 |
| 2024-06-04 | $11.22 | $11.22 | $10.97 | $11.19 | $11.19 | 40,226 |
| 2024-06-03 | $11.27 | $11.40 | $11.19 | $11.21 | $11.21 | 47,459 |
| 2024-05-31 | $11.08 | $11.30 | $11.06 | $11.25 | $11.25 | 70,915 |
| 2024-05-30 | $10.79 | $11.00 | $10.79 | $10.98 | $10.98 | 37,706 |
| 2024-05-29 | $10.99 | $10.99 | $10.85 | $10.90 | $10.90 | 25,506 |
| 2024-05-28 | $11.03 | $11.11 | $10.98 | $11.01 | $11.01 | 29,228 |
| 2024-05-24 | $11.00 | $11.11 | $11.00 | $11.04 | $11.04 | 40,108 |
| 2024-05-23 | $11.25 | $11.28 | $11.00 | $11.00 | $11.00 | 44,359 |
| 2024-05-22 | $11.35 | $11.40 | $11.30 | $11.30 | $11.30 | 29,552 |
| 2024-05-21 | $11.38 | $11.41 | $11.31 | $11.37 | $11.37 | 20,256 |
| 2024-05-20 | $11.39 | $11.41 | $11.29 | $11.35 | $11.35 | 34,294 |
| 2024-05-17 | $11.31 | $11.39 | $11.30 | $11.33 | $11.33 | 19,940 |
| 2024-05-16 | $11.39 | $11.39 | $11.25 | $11.31 | $11.31 | 28,902 |
| 2024-05-15 | $11.29 | $11.40 | $11.27 | $11.34 | $11.34 | 11,684 |
| 2024-05-14 | $11.24 | $11.28 | $11.18 | $11.25 | $11.25 | 14,577 |
| 2024-05-13 | $11.24 | $11.27 | $11.16 | $11.20 | $11.20 | 11,902 |
| 2024-05-10 | $11.15 | $11.31 | $11.15 | $11.25 | $11.25 | 6,638 |
| 2024-05-09 | $11.16 | $11.20 | $11.11 | $11.17 | $11.17 | 18,495 |
| 2024-05-08 | $11.14 | $11.18 | $11.12 | $11.14 | $11.14 | 4,226 |
| 2024-05-07 | $11.10 | $11.25 | $11.08 | $11.14 | $11.14 | 30,299 |
| 2024-05-06 | $11.02 | $11.10 | $11.02 | $11.09 | $11.09 | 12,199 |
| 2024-05-03 | $10.98 | $11.08 | $10.97 | $11.01 | $11.01 | 14,186 |
| 2024-05-02 | $10.94 | $11.03 | $10.94 | $10.95 | $10.95 | 8,451 |
| 2024-05-01 | $10.93 | $11.12 | $10.89 | $10.91 | $10.91 | 23,492 |
| 2024-04-30 | $11.04 | $11.04 | $10.91 | $10.94 | $10.94 | 49,871 |
| 2024-04-29 | $10.92 | $11.00 | $10.92 | $10.94 | $10.94 | 18,828 |
| 2024-04-26 | $10.85 | $10.96 | $10.85 | $10.91 | $10.91 | 13,394 |
| 2024-04-25 | $10.84 | $10.91 | $10.83 | $10.87 | $10.87 | 17,758 |
| 2024-04-24 | $10.94 | $10.99 | $10.89 | $10.94 | $10.94 | 13,660 |
| 2024-04-23 | $10.83 | $10.98 | $10.83 | $10.93 | $10.93 | 20,117 |
| 2024-04-22 | $10.65 | $10.83 | $10.65 | $10.82 | $10.82 | 24,957 |
| 2024-04-19 | $10.56 | $10.71 | $10.56 | $10.70 | $10.64 | 496,343 |
| 2024-04-18 | $10.60 | $10.65 | $10.57 | $10.57 | $10.52 | 91,607 |
| 2024-04-17 | $10.62 | $10.72 | $10.58 | $10.59 | $10.54 | 78,045 |
| 2024-04-16 | $10.67 | $10.69 | $10.63 | $10.64 | $10.64 | 31,604 |
| 2024-04-15 | $10.79 | $10.80 | $10.63 | $10.64 | $10.64 | 81,209 |
| 2024-04-12 | $10.95 | $11.05 | $10.75 | $10.76 | $10.76 | 24,771 |
| 2024-04-11 | $11.05 | $11.14 | $10.93 | $10.93 | $10.93 | 19,499 |
| 2024-04-10 | $11.05 | $11.09 | $11.05 | $11.06 | $11.06 | 26,521 |
| 2024-04-09 | $11.05 | $11.11 | $11.05 | $11.09 | $11.09 | 11,396 |
| 2024-04-08 | $11.05 | $11.12 | $11.04 | $11.05 | $11.05 | 74,000 |
| 2024-04-05 | $11.00 | $11.12 | $11.00 | $11.05 | $11.05 | 21,048 |
| 2024-04-04 | $11.04 | $11.10 | $11.03 | $11.05 | $11.05 | 39,842 |
| 2024-04-03 | $11.05 | $11.09 | $11.02 | $11.05 | $11.05 | 17,550 |
| 2024-04-02 | $10.96 | $11.06 | $10.96 | $11.03 | $11.03 | 24,959 |
| 2024-04-01 | $10.95 | $11.12 | $10.95 | $11.06 | $11.06 | 46,809 |
| 2024-03-28 | $10.99 | $11.10 | $10.99 | $11.09 | $11.09 | 24,349 |
| 2024-03-27 | $10.96 | $11.00 | $10.89 | $10.95 | $10.95 | 27,325 |
| 2024-03-26 | $10.96 | $11.02 | $10.92 | $10.93 | $10.93 | 17,032 |
| 2024-03-25 | $10.99 | $11.03 | $10.90 | $10.97 | $10.97 | 28,300 |
| 2024-03-22 | $10.99 | $11.00 | $10.89 | $10.95 | $10.95 | 38,218 |
| 2024-03-21 | $10.97 | $11.00 | $10.95 | $10.95 | $10.95 | 6,330 |
| 2024-03-20 | $10.89 | $10.98 | $10.87 | $10.94 | $10.94 | 16,392 |
| 2024-03-19 | $10.84 | $10.99 | $10.83 | $10.96 | $10.91 | 32,768 |
| 2024-03-18 | $10.77 | $10.85 | $10.66 | $10.85 | $10.85 | 4,958 |
| 2024-03-15 | $10.81 | $10.90 | $10.80 | $10.80 | $10.80 | 26,205 |
| 2024-03-14 | $10.82 | $10.86 | $10.82 | $10.83 | $10.83 | 29,214 |
| 2024-03-13 | $10.88 | $10.90 | $10.87 | $10.87 | $10.87 | 12,090 |
| 2024-03-12 | $10.72 | $10.87 | $10.38 | $10.87 | $10.87 | 27,811 |
| 2024-03-11 | $10.79 | $10.85 | $10.75 | $10.83 | $10.83 | 7,588 |
| 2024-03-08 | $10.84 | $10.84 | $10.77 | $10.81 | $10.81 | 14,670 |
| 2024-03-07 | $10.77 | $10.86 | $10.76 | $10.84 | $10.84 | 27,306 |
| 2024-03-06 | $10.70 | $10.82 | $10.70 | $10.77 | $10.77 | 22,782 |
| 2024-03-05 | $10.67 | $10.73 | $10.66 | $10.70 | $10.70 | 12,060 |
| 2024-03-04 | $10.61 | $10.69 | $10.59 | $10.66 | $10.66 | 34,249 |
| 2024-03-01 | $10.63 | $10.69 | $10.59 | $10.66 | $10.66 | 42,949 |
| 2024-02-29 | $10.63 | $10.71 | $10.60 | $10.61 | $10.61 | 33,529 |
| 2024-02-28 | $10.60 | $10.64 | $10.60 | $10.61 | $10.61 | 17,685 |
| 2024-02-27 | $10.56 | $10.66 | $10.56 | $10.62 | $10.62 | 16,637 |
| 2024-02-26 | $10.61 | $10.65 | $10.58 | $10.61 | $10.61 | 128,426 |
| 2024-02-23 | $10.63 | $10.70 | $10.61 | $10.66 | $10.66 | 19,504 |
| 2024-02-22 | $10.65 | $10.68 | $10.60 | $10.66 | $10.66 | 24,806 |
| 2024-02-21 | $10.54 | $10.62 | $10.54 | $10.60 | $10.60 | 7,623 |
| 2024-02-20 | $10.57 | $10.62 | $10.57 | $10.57 | $10.52 | 12,927 |
| 2024-02-16 | $10.50 | $10.57 | $10.50 | $10.54 | $10.54 | 14,852 |
| 2024-02-15 | $10.33 | $10.54 | $10.33 | $10.52 | $10.52 | 48,674 |
| 2024-02-14 | $10.36 | $10.39 | $10.32 | $10.34 | $10.34 | 68,321 |
| 2024-02-13 | $10.36 | $10.36 | $10.32 | $10.35 | $10.35 | 23,673 |
| 2024-02-12 | $10.47 | $10.49 | $10.36 | $10.48 | $10.48 | 24,599 |
| 2024-02-09 | $10.50 | $10.50 | $10.40 | $10.40 | $10.40 | 15,193 |
| 2024-02-08 | $10.40 | $10.49 | $10.40 | $10.43 | $10.43 | 29,650 |
| 2024-02-07 | $10.41 | $10.47 | $10.41 | $10.45 | $10.45 | 19,707 |
| 2024-02-06 | $10.38 | $10.43 | $10.35 | $10.42 | $10.42 | 2,153 |
| 2024-02-05 | $10.45 | $10.50 | $10.41 | $10.41 | $10.41 | 49,915 |
| 2024-02-02 | $10.57 | $10.61 | $10.43 | $10.55 | $10.55 | 33,630 |
| 2024-02-01 | $10.54 | $10.58 | $10.46 | $10.58 | $10.58 | 51,977 |
| 2024-01-31 | $10.58 | $10.60 | $10.49 | $10.55 | $10.55 | 24,573 |
| 2024-01-30 | $10.59 | $10.65 | $10.51 | $10.61 | $10.61 | 16,279 |
| 2024-01-29 | $10.51 | $10.63 | $10.51 | $10.60 | $10.60 | 40,605 |
| 2024-01-26 | $10.38 | $10.67 | $10.38 | $10.58 | $10.58 | 80,985 |
| 2024-01-25 | $10.53 | $10.53 | $10.45 | $10.48 | $10.48 | 49,844 |
| 2024-01-24 | $10.53 | $10.59 | $10.47 | $10.52 | $10.52 | 67,855 |
| 2024-01-23 | $10.47 | $10.54 | $10.25 | $10.50 | $10.50 | 15,460 |
| 2024-01-22 | $10.54 | $10.58 | $10.50 | $10.54 | $10.49 | 11,484 |
| 2024-01-19 | $10.55 | $10.60 | $10.49 | $10.53 | $10.53 | 15,013 |
| 2024-01-18 | $10.50 | $10.61 | $10.47 | $10.57 | $10.57 | 48,392 |
| 2024-01-17 | $10.55 | $10.79 | $10.40 | $10.56 | $10.56 | 66,910 |
| 2024-01-16 | $10.55 | $10.74 | $10.55 | $10.60 | $10.60 | 77,106 |
| 2024-01-12 | $10.70 | $10.72 | $10.59 | $10.63 | $10.63 | 50,902 |
| 2024-01-11 | $10.80 | $10.80 | $10.56 | $10.61 | $10.61 | 36,179 |
| 2024-01-10 | $10.60 | $10.83 | $10.56 | $10.83 | $10.83 | 151,249 |
| 2024-01-09 | $10.56 | $10.64 | $10.56 | $10.58 | $10.58 | 3,782 |
| 2024-01-08 | $10.59 | $10.72 | $10.57 | $10.66 | $10.66 | 77,040 |
| 2024-01-05 | $10.56 | $10.68 | $10.56 | $10.61 | $10.61 | 10,576 |
| 2024-01-04 | $10.54 | $10.64 | $10.54 | $10.60 | $10.60 | 58,726 |
| 2024-01-03 | $10.54 | $10.62 | $10.46 | $10.52 | $10.52 | 40,498 |
| 2024-01-02 | $10.61 | $10.71 | $10.48 | $10.67 | $10.67 | 19,486 |
| 2023-12-29 | $10.73 | $10.88 | $10.56 | $10.61 | $10.61 | 40,680 |
| 2023-12-28 | $10.61 | $10.96 | $10.53 | $10.71 | $10.71 | 47,095 |
| 2023-12-27 | $10.50 | $10.85 | $10.50 | $10.62 | $10.62 | 61,260 |
| 2023-12-26 | $10.45 | $10.52 | $10.43 | $10.51 | $10.51 | 16,595 |
| 2023-12-22 | $10.42 | $10.50 | $10.42 | $10.46 | $10.46 | 9,070 |
| 2023-12-21 | $10.35 | $10.48 | $10.33 | $10.39 | $10.39 | 23,661 |
| 2023-12-20 | $10.55 | $10.60 | $10.39 | $10.39 | $10.34 | 25,766 |
| 2023-12-19 | $10.48 | $10.56 | $10.46 | $10.52 | $10.47 | 17,895 |
| 2023-12-18 | $10.46 | $10.57 | $10.46 | $10.48 | $10.43 | 11,471 |
| 2023-12-15 | $10.75 | $10.75 | $10.39 | $10.46 | $10.46 | 31,946 |
| 2023-12-14 | $10.50 | $10.65 | $10.49 | $10.57 | $10.57 | 6,758 |
| 2023-12-13 | $10.19 | $10.47 | $10.19 | $10.46 | $10.46 | 17,607 |
| 2023-12-12 | $10.29 | $10.31 | $10.17 | $10.19 | $10.19 | 16,304 |
| 2023-12-11 | $10.30 | $10.30 | $10.24 | $10.24 | $10.24 | 6,463 |
| 2023-12-08 | $10.36 | $10.44 | $10.30 | $10.43 | $10.43 | 15,371 |
| 2023-12-07 | $10.28 | $10.28 | $10.23 | $10.25 | $10.25 | 16,386 |
| 2023-12-06 | $10.24 | $10.32 | $10.24 | $10.27 | $10.27 | 24,396 |
| 2023-12-05 | $10.33 | $10.37 | $10.22 | $10.25 | $10.25 | 19,161 |
| 2023-12-04 | $10.28 | $10.40 | $10.28 | $10.31 | $10.31 | 15,403 |
| 2023-12-01 | $10.24 | $10.43 | $10.24 | $10.34 | $10.34 | 15,121 |
| 2023-11-30 | $10.21 | $10.33 | $10.17 | $10.20 | $10.20 | 12,679 |
| 2023-11-29 | $10.13 | $10.24 | $10.08 | $10.16 | $10.16 | 18,557 |
| 2023-11-28 | $10.07 | $10.12 | $10.04 | $10.11 | $10.11 | 13,744 |
| 2023-11-27 | $10.09 | $10.10 | $10.02 | $10.05 | $10.05 | 16,127 |
| 2023-11-24 | $10.06 | $10.12 | $10.06 | $10.11 | $10.11 | 3,190 |
| 2023-11-22 | $9.98 | $10.05 | $9.98 | $10.04 | $10.04 | 30,999 |
| 2023-11-21 | $10.09 | $10.18 | $10.01 | $10.01 | $10.01 | 19,886 |
| 2023-11-20 | $10.06 | $10.24 | $10.06 | $10.12 | $10.07 | 18,877 |
| 2023-11-17 | $10.10 | $10.14 | $10.03 | $10.04 | $9.99 | 16,666 |
| 2023-11-16 | $10.05 | $10.15 | $9.98 | $10.10 | $10.05 | 6,479 |
| 2023-11-15 | $10.12 | $10.18 | $10.01 | $10.10 | $10.05 | 11,038 |
| 2023-11-14 | $9.93 | $10.11 | $9.93 | $10.10 | $10.05 | 13,458 |
| 2023-11-13 | $9.87 | $9.93 | $9.84 | $9.87 | $9.82 | 12,594 |
| 2023-11-10 | $9.85 | $10.07 | $9.85 | $9.89 | $9.84 | 21,172 |
| 2023-11-09 | $9.98 | $10.14 | $9.78 | $9.78 | $9.73 | 6,458 |
| 2023-11-08 | $9.95 | $9.97 | $9.95 | $9.96 | $9.91 | 32,178 |
| 2023-11-07 | $10.04 | $10.04 | $9.98 | $9.99 | $9.94 | 10,063 |
| 2023-11-06 | $10.00 | $10.34 | $10.00 | $10.09 | $10.04 | 48,143 |
| 2023-11-03 | $10.02 | $10.22 | $10.02 | $10.08 | $10.08 | 36,296 |
| 2023-11-02 | $9.73 | $10.00 | $9.73 | $9.98 | $9.98 | 12,195 |
| 2023-11-01 | $9.56 | $9.69 | $9.56 | $9.67 | $9.67 | 18,675 |
| 2023-10-31 | $9.59 | $9.65 | $9.57 | $9.59 | $9.59 | 127,971 |
| 2023-10-30 | $9.51 | $9.57 | $9.50 | $9.53 | $9.53 | 25,286 |
| 2023-10-27 | $9.51 | $9.60 | $9.51 | $9.56 | $9.56 | 33,272 |
| 2023-10-26 | $9.57 | $9.58 | $9.50 | $9.50 | $9.50 | 32,131 |
| 2023-10-25 | $9.55 | $9.66 | $9.54 | $9.54 | $9.54 | 11,635 |
| 2023-10-24 | $9.59 | $9.75 | $9.59 | $9.64 | $9.64 | 10,801 |
| 2023-10-23 | $9.55 | $9.61 | $9.55 | $9.56 | $9.56 | 13,047 |
| 2023-10-20 | $9.80 | $9.86 | $9.65 | $9.65 | $9.60 | 51,208 |
| 2023-10-19 | $9.76 | $9.89 | $9.76 | $9.82 | $9.77 | 19,662 |
| 2023-10-18 | $9.94 | $9.97 | $9.86 | $9.87 | $9.82 | 25,349 |
| 2023-10-17 | $9.90 | $10.00 | $9.88 | $9.97 | $9.92 | 11,178 |
| 2023-10-16 | $9.88 | $9.94 | $9.83 | $9.94 | $9.89 | 15,361 |
| 2023-10-13 | $9.80 | $9.85 | $9.80 | $9.84 | $9.84 | 10,158 |
| 2023-10-12 | $9.82 | $9.86 | $9.81 | $9.83 | $9.83 | 6,775 |
| 2023-10-11 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 4,257 |
| 2023-10-10 | $9.81 | $9.88 | $9.74 | $9.83 | $9.83 | 14,643 |
| 2023-10-09 | $9.73 | $9.81 | $9.64 | $9.74 | $9.74 | 16,122 |
| 2023-10-06 | $9.60 | $9.75 | $9.59 | $9.69 | $9.69 | 11,604 |
| 2023-10-05 | $9.57 | $9.76 | $9.57 | $9.65 | $9.65 | 8,016 |
| 2023-10-04 | $9.50 | $9.65 | $9.50 | $9.62 | $9.62 | 21,900 |
| 2023-10-03 | $9.75 | $9.81 | $9.51 | $9.55 | $9.55 | 19,175 |
| 2023-10-02 | $9.87 | $9.91 | $9.81 | $9.83 | $9.83 | 59,974 |
| 2023-09-29 | $9.87 | $9.94 | $9.85 | $9.92 | $9.92 | 33,512 |
| 2023-09-28 | $9.86 | $9.90 | $9.83 | $9.87 | $9.87 | 21,534 |
| 2023-09-27 | $9.92 | $9.92 | $9.86 | $9.88 | $9.88 | 13,208 |
| 2023-09-26 | $9.85 | $9.95 | $9.76 | $9.91 | $9.91 | 16,300 |
| 2023-09-25 | $9.97 | $10.00 | $9.93 | $9.95 | $9.95 | 21,712 |
| 2023-09-22 | $9.96 | $9.99 | $9.95 | $9.97 | $9.97 | 21,732 |
| 2023-09-21 | $10.06 | $10.06 | $9.97 | $9.97 | $9.97 | 21,703 |
| 2023-09-20 | $10.11 | $10.20 | $10.11 | $10.13 | $10.08 | 10,236 |
| 2023-09-19 | $10.05 | $10.25 | $10.03 | $10.12 | $10.07 | 19,430 |
| 2023-09-18 | $10.01 | $10.12 | $10.01 | $10.07 | $10.02 | 12,791 |
| 2023-09-15 | $10.08 | $10.11 | $9.92 | $10.05 | $10.00 | 12,630 |
| 2023-09-14 | $10.06 | $10.15 | $10.06 | $10.12 | $10.07 | 12,953 |
| 2023-09-13 | $10.02 | $10.10 | $10.02 | $10.02 | $9.97 | 16,854 |
| 2023-09-12 | $10.15 | $10.19 | $10.00 | $10.02 | $9.97 | 41,153 |
| 2023-09-11 | $10.15 | $10.28 | $10.14 | $10.14 | $10.09 | 9,926 |
| 2023-09-08 | $10.16 | $10.24 | $10.16 | $10.20 | $10.15 | 6,370 |
| 2023-09-07 | $10.08 | $10.12 | $10.05 | $10.12 | $10.07 | 9,463 |
| 2023-09-06 | $10.04 | $10.08 | $10.04 | $10.07 | $10.02 | 9,500 |
| 2023-09-05 | $10.10 | $10.12 | $10.07 | $10.09 | $10.03 | 25,827 |
| 2023-09-01 | $10.14 | $10.17 | $10.09 | $10.13 | $10.13 | 16,061 |
| 2023-08-31 | $10.12 | $10.20 | $10.08 | $10.11 | $10.11 | 44,355 |
| 2023-08-30 | $10.05 | $10.09 | $10.04 | $10.06 | $10.06 | 68,759 |
| 2023-08-29 | $9.94 | $10.08 | $9.94 | $10.05 | $10.05 | 124,713 |
| 2023-08-28 | $9.93 | $10.06 | $9.93 | $9.98 | $9.98 | 134,610 |
| 2023-08-25 | $9.91 | $9.98 | $9.82 | $9.92 | $9.92 | 26,625 |
| 2023-08-24 | $9.93 | $9.93 | $9.87 | $9.87 | $9.87 | 45,886 |
| 2023-08-23 | $9.89 | $10.08 | $9.89 | $9.92 | $9.92 | 61,578 |
| 2023-08-22 | $9.89 | $9.94 | $9.89 | $9.90 | $9.85 | 101,249 |
| 2023-08-21 | $9.96 | $9.97 | $9.89 | $9.90 | $9.90 | 64,117 |
| 2023-08-18 | $9.96 | $9.98 | $9.91 | $9.93 | $9.93 | 79,395 |
| 2023-08-17 | $10.01 | $10.05 | $9.95 | $9.95 | $9.95 | 23,181 |
| 2023-08-16 | $9.95 | $10.20 | $9.91 | $9.91 | $9.91 | 14,739 |
| 2023-08-15 | $10.18 | $10.18 | $10.02 | $10.02 | $10.02 | 27,002 |
| 2023-08-14 | $10.18 | $10.28 | $10.18 | $10.25 | $10.25 | 12,412 |
| 2023-08-11 | $10.25 | $10.35 | $10.21 | $10.26 | $10.26 | 20,285 |
| 2023-08-10 | $10.16 | $10.30 | $10.16 | $10.26 | $10.26 | 22,505 |
| 2023-08-09 | $10.24 | $10.34 | $10.21 | $10.25 | $10.25 | 16,511 |
| 2023-08-08 | $10.15 | $10.28 | $10.15 | $10.26 | $10.26 | 47,221 |
| 2023-08-07 | $10.19 | $10.30 | $10.19 | $10.28 | $10.28 | 10,790 |
| 2023-08-04 | $10.21 | $10.34 | $10.16 | $10.20 | $10.20 | 8,548 |
| 2023-08-03 | $10.15 | $10.25 | $10.15 | $10.24 | $10.24 | 9,915 |
| 2023-08-02 | $10.20 | $10.27 | $10.17 | $10.18 | $10.18 | 20,241 |
| 2023-08-01 | $10.39 | $10.42 | $10.22 | $10.29 | $10.29 | 24,623 |
| 2023-07-31 | $10.43 | $10.71 | $10.36 | $10.48 | $10.48 | 27,520 |
| 2023-07-28 | $10.42 | $10.46 | $10.40 | $10.43 | $10.43 | 36,458 |
| 2023-07-27 | $10.39 | $10.46 | $10.29 | $10.35 | $10.35 | 59,494 |
| 2023-07-26 | $10.32 | $10.37 | $10.27 | $10.33 | $10.33 | 28,842 |
| 2023-07-25 | $10.27 | $10.36 | $10.27 | $10.29 | $10.29 | 17,910 |
| 2023-07-24 | $10.30 | $10.36 | $10.25 | $10.33 | $10.33 | 35,062 |
| 2023-07-21 | $10.19 | $10.35 | $10.19 | $10.26 | $10.26 | 25,719 |
| 2023-07-20 | $10.21 | $10.33 | $10.21 | $10.32 | $10.27 | 19,023 |
| 2023-07-19 | $10.24 | $10.31 | $10.24 | $10.26 | $10.21 | 25,612 |
| 2023-07-18 | $10.04 | $10.25 | $10.04 | $10.22 | $10.17 | 19,202 |
| 2023-07-17 | $10.09 | $10.15 | $10.08 | $10.08 | $10.03 | 34,674 |
| 2023-07-14 | $10.24 | $10.24 | $10.10 | $10.10 | $10.05 | 39,779 |
| 2023-07-13 | $10.20 | $10.22 | $10.11 | $10.19 | $10.14 | 12,491 |
| 2023-07-12 | $10.18 | $10.23 | $10.11 | $10.14 | $10.09 | 28,308 |
| 2023-07-11 | $9.99 | $10.08 | $9.92 | $10.08 | $10.03 | 27,118 |
| 2023-07-10 | $10.04 | $10.11 | $9.89 | $9.96 | $9.91 | 28,184 |
| 2023-07-07 | $9.99 | $10.14 | $9.99 | $10.07 | $10.07 | 14,546 |
| 2023-07-06 | $10.09 | $10.15 | $9.92 | $10.03 | $10.03 | 49,595 |
| 2023-07-05 | $10.20 | $10.22 | $10.06 | $10.20 | $10.20 | 5,817 |
| 2023-07-03 | $10.20 | $10.26 | $10.07 | $10.25 | $10.25 | 14,498 |
| 2023-06-30 | $10.14 | $10.23 | $10.07 | $10.13 | $10.13 | 24,059 |
| 2023-06-29 | $9.94 | $10.01 | $9.85 | $9.98 | $9.98 | 40,627 |
| 2023-06-28 | $9.85 | $10.02 | $9.85 | $9.93 | $9.93 | 17,704 |
| 2023-06-27 | $9.84 | $9.94 | $9.81 | $9.91 | $9.91 | 9,165 |
| 2023-06-26 | $9.77 | $9.89 | $9.72 | $9.81 | $9.81 | 13,608 |
| 2023-06-23 | $9.71 | $9.90 | $9.61 | $9.82 | $9.82 | 24,403 |
| 2023-06-22 | $9.87 | $9.87 | $9.76 | $9.80 | $9.80 | 21,386 |
| 2023-06-21 | $9.94 | $10.02 | $9.91 | $9.94 | $9.89 | 13,023 |
| 2023-06-20 | $10.11 | $10.11 | $9.95 | $9.98 | $9.93 | 20,893 |
| 2023-06-16 | $10.19 | $10.19 | $10.14 | $10.17 | $10.17 | 12,909 |
| 2023-06-15 | $10.00 | $10.14 | $10.00 | $10.14 | $10.14 | 9,088 |
| 2023-06-14 | $10.07 | $10.12 | $10.02 | $10.04 | $10.04 | 18,131 |
| 2023-06-13 | $9.97 | $10.06 | $9.97 | $10.04 | $10.04 | 93,074 |
| 2023-06-12 | $9.93 | $10.00 | $9.92 | $9.97 | $9.97 | 32,090 |
| 2023-06-09 | $10.00 | $10.05 | $9.97 | $9.97 | $9.97 | 31,435 |
| 2023-06-08 | $9.99 | $10.05 | $9.98 | $10.05 | $10.05 | 43,866 |
| 2023-06-07 | $9.96 | $10.12 | $9.91 | $9.97 | $9.97 | 109,443 |
| 2023-06-06 | $9.86 | $9.99 | $9.86 | $9.97 | $9.97 | 38,284 |
| 2023-06-05 | $9.85 | $9.92 | $9.85 | $9.86 | $9.86 | 31,406 |
| 2023-06-02 | $9.79 | $9.91 | $9.79 | $9.90 | $9.90 | 882,741 |
| 2023-06-01 | $9.80 | $9.85 | $9.69 | $9.70 | $9.70 | 43,333 |
| 2023-05-31 | $9.81 | $9.89 | $9.77 | $9.80 | $9.80 | 33,687 |
| 2023-05-30 | $9.71 | $9.79 | $9.62 | $9.71 | $9.71 | 18,016 |
| 2023-05-26 | $9.65 | $9.69 | $9.63 | $9.64 | $9.64 | 10,442 |
| 2023-05-25 | $9.72 | $9.72 | $9.58 | $9.63 | $9.63 | 13,244 |
| 2023-05-24 | $9.72 | $9.91 | $9.69 | $9.75 | $9.75 | 22,371 |
| 2023-05-23 | $9.76 | $9.93 | $9.76 | $9.83 | $9.83 | 7,324 |
| 2023-05-22 | $9.94 | $9.95 | $9.90 | $9.90 | $9.85 | 16,040 |
| 2023-05-19 | $9.93 | $9.93 | $9.86 | $9.91 | $9.91 | 2,740 |
| 2023-05-18 | $9.78 | $9.92 | $9.74 | $9.91 | $9.91 | 21,644 |
| 2023-05-17 | $9.73 | $9.93 | $9.72 | $9.90 | $9.90 | 14,802 |
| 2023-05-16 | $10.00 | $10.00 | $9.68 | $9.68 | $9.68 | 21,364 |
| 2023-05-15 | $9.76 | $10.00 | $9.75 | $9.98 | $9.98 | 15,282 |
| 2023-05-12 | $9.79 | $9.80 | $9.73 | $9.76 | $9.76 | 6,573 |
| 2023-05-11 | $9.81 | $9.85 | $9.78 | $9.78 | $9.78 | 17,871 |
| 2023-05-10 | $9.87 | $9.90 | $9.83 | $9.84 | $9.84 | 12,294 |
| 2023-05-09 | $9.97 | $10.02 | $9.83 | $9.83 | $9.83 | 17,796 |
| 2023-05-08 | $10.03 | $10.09 | $9.84 | $10.02 | $10.02 | 20,196 |
| 2023-05-05 | $9.83 | $10.04 | $9.83 | $10.03 | $10.03 | 12,532 |
| 2023-05-04 | $9.87 | $9.87 | $9.72 | $9.75 | $9.75 | 19,693 |
| 2023-05-03 | $9.98 | $10.10 | $9.89 | $9.90 | $9.90 | 17,766 |
| 2023-05-02 | $10.07 | $10.07 | $9.91 | $10.00 | $10.00 | 54,958 |
| 2023-05-01 | $10.29 | $10.30 | $10.10 | $10.10 | $10.10 | 20,098 |
| 2023-04-28 | $10.22 | $10.31 | $10.03 | $10.16 | $10.16 | 38,976 |
| 2023-04-27 | $10.04 | $10.21 | $9.99 | $10.21 | $10.21 | 12,218 |
| 2023-04-26 | $9.91 | $10.03 | $9.88 | $10.02 | $10.02 | 14,162 |
| 2023-04-25 | $10.02 | $10.10 | $9.87 | $9.90 | $9.90 | 15,816 |
| 2023-04-24 | $10.03 | $10.17 | $10.03 | $10.12 | $10.12 | 13,845 |
| 2023-04-21 | $10.22 | $10.22 | $10.00 | $10.09 | $10.09 | 21,259 |
| 2023-04-20 | $10.24 | $10.26 | $10.03 | $10.26 | $10.26 | 16,968 |
| 2023-04-19 | $10.30 | $10.42 | $10.30 | $10.30 | $10.25 | 20,173 |
| 2023-04-18 | $10.26 | $10.39 | $10.15 | $10.37 | $10.32 | 21,039 |
| 2023-04-17 | $10.22 | $10.25 | $10.15 | $10.22 | $10.17 | 11,324 |
| 2023-04-14 | $10.24 | $10.42 | $10.17 | $10.17 | $10.12 | 20,690 |
| 2023-04-13 | $10.33 | $10.46 | $10.18 | $10.44 | $10.39 | 15,217 |
| 2023-04-12 | $10.34 | $10.46 | $10.28 | $10.30 | $10.25 | 19,918 |
| 2023-04-11 | $10.13 | $10.39 | $10.12 | $10.28 | $10.23 | 19,276 |
| 2023-04-10 | $10.01 | $10.24 | $10.00 | $10.16 | $10.11 | 28,168 |
| 2023-04-06 | $10.18 | $10.18 | $10.06 | $10.10 | $10.10 | 6,436 |
| 2023-04-05 | $10.03 | $10.03 | $9.89 | $10.00 | $10.00 | 18,748 |
| 2023-04-04 | $10.09 | $10.31 | $9.83 | $10.12 | $10.12 | 47,787 |
| 2023-04-03 | $10.05 | $10.28 | $10.03 | $10.12 | $10.12 | 42,592 |
| 2023-03-31 | $10.07 | $10.15 | $9.93 | $10.05 | $10.05 | 37,937 |
| 2023-03-30 | $9.97 | $9.99 | $9.82 | $9.93 | $9.93 | 12,013 |
| 2023-03-29 | $9.83 | $9.90 | $9.70 | $9.90 | $9.90 | 23,539 |
| 2023-03-28 | $9.60 | $9.83 | $9.53 | $9.67 | $9.67 | 33,258 |
| 2023-03-27 | $9.53 | $9.70 | $9.53 | $9.65 | $9.65 | 22,659 |
| 2023-03-24 | $9.43 | $9.56 | $9.35 | $9.45 | $9.45 | 38,051 |
| 2023-03-23 | $9.49 | $9.59 | $9.49 | $9.50 | $9.50 | 34,026 |
| 2023-03-22 | $9.65 | $9.71 | $9.60 | $9.61 | $9.56 | 100,887 |
| 2023-03-21 | $9.85 | $9.94 | $9.59 | $9.59 | $9.59 | 214,947 |
| 2023-03-20 | $9.63 | $9.73 | $9.59 | $9.64 | $9.64 | 75,449 |
| 2023-03-17 | $9.73 | $9.73 | $9.50 | $9.62 | $9.62 | 27,833 |
| 2023-03-16 | $9.61 | $9.87 | $9.51 | $9.77 | $9.77 | 32,900 |
| 2023-03-15 | $9.87 | $9.92 | $9.56 | $9.67 | $9.67 | 40,304 |
| 2023-03-14 | $9.84 | $10.20 | $9.84 | $9.94 | $9.94 | 47,678 |
| 2023-03-13 | $10.02 | $10.05 | $9.68 | $9.68 | $9.68 | 204,064 |
| 2023-03-10 | $10.46 | $10.47 | $10.15 | $10.19 | $10.19 | 39,843 |
| 2023-03-09 | $10.65 | $10.71 | $10.49 | $10.49 | $10.49 | 28,387 |
| 2023-03-08 | $10.55 | $10.64 | $10.48 | $10.59 | $10.59 | 20,230 |
| 2023-03-07 | $10.70 | $10.79 | $10.51 | $10.54 | $10.54 | 9,131 |
| 2023-03-06 | $10.86 | $10.88 | $10.70 | $10.76 | $10.76 | 28,263 |
| 2023-03-03 | $10.68 | $10.91 | $10.68 | $10.83 | $10.83 | 24,687 |
| 2023-03-02 | $10.55 | $10.63 | $10.53 | $10.60 | $10.60 | 5,493 |
| 2023-03-01 | $10.50 | $10.73 | $10.50 | $10.59 | $10.59 | 27,533 |
| 2023-02-28 | $10.79 | $10.79 | $10.56 | $10.56 | $10.56 | 40,133 |
| 2023-02-27 | $10.75 | $10.91 | $10.65 | $10.73 | $10.73 | 49,688 |
| 2023-02-24 | $10.68 | $10.77 | $10.55 | $10.59 | $10.59 | 28,423 |
| 2023-02-23 | $10.79 | $10.85 | $10.65 | $10.71 | $10.71 | 29,830 |
| 2023-02-22 | $10.74 | $10.92 | $10.70 | $10.72 | $10.72 | 26,994 |
| 2023-02-21 | $10.91 | $11.04 | $10.70 | $10.70 | $10.70 | 40,625 |
| 2023-02-17 | $11.12 | $11.12 | $10.90 | $11.05 | $11.05 | 27,993 |
| 2023-02-16 | $11.16 | $11.27 | $11.15 | $11.24 | $11.19 | 30,799 |
| 2023-02-15 | $11.20 | $11.24 | $10.95 | $11.20 | $11.15 | 72,954 |
| 2023-02-14 | $11.21 | $11.21 | $11.03 | $11.21 | $11.21 | 28,999 |
| 2023-02-13 | $11.06 | $11.27 | $11.01 | $11.25 | $11.25 | 41,806 |
| 2023-02-10 | $10.89 | $11.08 | $10.86 | $11.04 | $11.04 | 25,010 |
| 2023-02-09 | $11.01 | $11.11 | $10.87 | $11.11 | $11.11 | 10,780 |
| 2023-02-08 | $11.02 | $11.14 | $10.94 | $10.95 | $10.95 | 15,301 |
| 2023-02-07 | $10.96 | $11.05 | $10.89 | $11.02 | $11.02 | 21,536 |
| 2023-02-06 | $11.00 | $11.00 | $10.85 | $10.95 | $10.95 | 21,118 |
| 2023-02-03 | $11.10 | $11.20 | $10.96 | $10.99 | $10.99 | 18,328 |
| 2023-02-02 | $11.22 | $11.32 | $11.04 | $11.14 | $11.14 | 43,438 |
| 2023-02-01 | $11.00 | $11.30 | $10.90 | $11.12 | $11.12 | 32,744 |
| 2023-01-31 | $10.92 | $11.08 | $10.88 | $11.00 | $11.00 | 42,463 |
| 2023-01-30 | $10.82 | $10.94 | $10.82 | $10.86 | $10.86 | 24,537 |
| 2023-01-27 | $10.99 | $11.04 | $10.91 | $10.95 | $10.95 | 42,319 |
| 2023-01-26 | $10.87 | $10.97 | $10.80 | $10.97 | $10.97 | 39,448 |
| 2023-01-25 | $10.78 | $10.82 | $10.71 | $10.82 | $10.82 | 7,687 |
| 2023-01-24 | $10.88 | $10.88 | $10.63 | $10.81 | $10.81 | 63,758 |
| 2023-01-23 | $10.76 | $11.03 | $10.76 | $10.88 | $10.88 | 22,485 |
| 2023-01-20 | $10.61 | $10.74 | $10.54 | $10.74 | $10.74 | 12,511 |
| 2023-01-19 | $10.63 | $10.74 | $10.57 | $10.57 | $10.52 | 23,644 |
| 2023-01-18 | $10.83 | $10.98 | $10.67 | $10.70 | $10.65 | 35,105 |
| 2023-01-17 | $10.82 | $10.94 | $10.81 | $10.81 | $10.76 | 72,686 |
| 2023-01-13 | $10.91 | $10.92 | $10.84 | $10.91 | $10.86 | 12,831 |
| 2023-01-12 | $11.00 | $11.05 | $10.88 | $10.91 | $10.86 | 28,768 |
| 2023-01-11 | $11.00 | $11.00 | $10.84 | $10.89 | $10.84 | 44,902 |
| 2023-01-10 | $10.92 | $10.92 | $10.75 | $10.85 | $10.80 | 65,272 |
| 2023-01-09 | $11.00 | $11.00 | $10.85 | $10.92 | $10.87 | 34,355 |
| 2023-01-06 | $10.55 | $11.00 | $10.55 | $10.94 | $10.89 | 75,549 |
| 2023-01-05 | $10.51 | $10.51 | $10.41 | $10.48 | $10.43 | 15,454 |
| 2023-01-04 | $10.51 | $10.76 | $10.44 | $10.50 | $10.45 | 31,964 |
| 2023-01-03 | $10.45 | $10.45 | $10.32 | $10.43 | $10.38 | 18,903 |
| 2022-12-30 | $10.35 | $10.48 | $10.23 | $10.45 | $10.45 | 52,070 |
| 2022-12-29 | $10.16 | $10.42 | $10.16 | $10.30 | $10.30 | 19,324 |
| 2022-12-28 | $10.32 | $10.32 | $10.15 | $10.16 | $10.16 | 30,977 |
| 2022-12-27 | $10.38 | $10.40 | $10.24 | $10.26 | $10.26 | 26,158 |
| 2022-12-23 | $10.13 | $10.38 | $10.13 | $10.37 | $10.37 | 34,774 |
| 2022-12-22 | $10.17 | $10.17 | $9.96 | $10.13 | $10.13 | 19,398 |
| 2022-12-21 | $10.15 | $10.32 | $10.13 | $10.23 | $10.23 | 39,235 |
| 2022-12-20 | $10.23 | $10.29 | $10.10 | $10.11 | $10.06 | 25,690 |
| 2022-12-19 | $10.27 | $10.42 | $10.18 | $10.18 | $10.13 | 29,407 |
| 2022-12-16 | $10.30 | $10.32 | $10.12 | $10.32 | $10.27 | 30,301 |
| 2022-12-15 | $10.45 | $10.46 | $10.25 | $10.43 | $10.38 | 63,723 |
| 2022-12-14 | $10.64 | $10.75 | $10.52 | $10.53 | $10.48 | 29,318 |
| 2022-12-13 | $10.80 | $10.84 | $10.48 | $10.59 | $10.54 | 71,142 |
| 2022-12-12 | $10.32 | $10.58 | $10.32 | $10.52 | $10.47 | 17,342 |
| 2022-12-09 | $10.25 | $10.41 | $10.25 | $10.30 | $10.25 | 37,579 |
| 2022-12-08 | $10.36 | $10.49 | $10.36 | $10.39 | $10.34 | 48,125 |
| 2022-12-07 | $10.36 | $10.40 | $10.33 | $10.36 | $10.36 | 73,201 |
| 2022-12-06 | $10.64 | $10.64 | $10.33 | $10.37 | $10.37 | 20,613 |
| 2022-12-05 | $10.84 | $10.91 | $10.61 | $10.64 | $10.64 | 37,360 |
| 2022-12-02 | $10.88 | $10.96 | $10.73 | $10.96 | $10.96 | 23,339 |
| 2022-12-01 | $11.01 | $11.10 | $10.88 | $10.95 | $10.95 | 35,513 |
| 2022-11-30 | $10.74 | $11.00 | $10.63 | $10.97 | $10.97 | 37,956 |
| 2022-11-29 | $10.53 | $10.70 | $10.53 | $10.66 | $10.66 | 6,331 |
| 2022-11-28 | $10.66 | $10.86 | $10.49 | $10.53 | $10.53 | 46,150 |
| 2022-11-25 | $10.68 | $10.81 | $10.63 | $10.66 | $10.66 | 15,359 |
| 2022-11-23 | $10.64 | $10.82 | $10.56 | $10.62 | $10.62 | 15,467 |
| 2022-11-22 | $10.36 | $10.79 | $10.36 | $10.64 | $10.64 | 27,386 |
| 2022-11-21 | $10.39 | $10.55 | $10.30 | $10.34 | $10.29 | 38,488 |
| 2022-11-18 | $10.35 | $10.62 | $10.34 | $10.37 | $10.32 | 33,284 |
| 2022-11-17 | $10.22 | $10.49 | $10.10 | $10.37 | $10.32 | 34,170 |
| 2022-11-16 | $10.56 | $10.56 | $10.29 | $10.39 | $10.34 | 10,778 |
| 2022-11-15 | $10.48 | $10.90 | $10.43 | $10.43 | $10.38 | 23,244 |
| 2022-11-14 | $10.48 | $10.69 | $10.48 | $10.48 | $10.43 | 29,194 |
| 2022-11-11 | $10.36 | $10.60 | $10.35 | $10.59 | $10.54 | 65,890 |
| 2022-11-10 | $10.05 | $10.34 | $10.05 | $10.32 | $10.27 | 27,054 |
| 2022-11-09 | $10.17 | $10.23 | $9.86 | $9.88 | $9.83 | 25,358 |
| 2022-11-08 | $10.21 | $10.32 | $10.15 | $10.17 | $10.12 | 92,541 |
| 2022-11-07 | $10.28 | $10.35 | $10.12 | $10.24 | $10.19 | 71,266 |
| 2022-11-04 | $10.30 | $10.40 | $10.01 | $10.17 | $10.12 | 60,414 |
| 2022-11-03 | $9.97 | $10.23 | $9.95 | $10.23 | $10.18 | 53,534 |
| 2022-11-02 | $10.09 | $10.57 | $9.95 | $10.06 | $10.01 | 49,159 |
| 2022-11-01 | $10.16 | $10.36 | $10.03 | $10.03 | $9.98 | 36,361 |
| 2022-10-31 | $10.10 | $10.30 | $10.06 | $10.13 | $10.08 | 32,946 |
| 2022-10-28 | $10.12 | $10.33 | $10.12 | $10.22 | $10.17 | 30,454 |
| 2022-10-27 | $10.04 | $10.34 | $10.00 | $10.12 | $10.07 | 48,973 |
| 2022-10-26 | $9.80 | $10.31 | $9.80 | $9.95 | $9.90 | 109,064 |
| 2022-10-25 | $9.94 | $9.97 | $9.85 | $9.92 | $9.87 | 39,379 |
| 2022-10-24 | $9.74 | $9.98 | $9.74 | $9.91 | $9.86 | 13,756 |
| 2022-10-21 | $9.60 | $9.70 | $9.53 | $9.69 | $9.64 | 18,223 |
| 2022-10-20 | $9.83 | $9.94 | $9.65 | $9.65 | $9.55 | 23,832 |
| 2022-10-19 | $9.45 | $9.98 | $9.45 | $9.90 | $9.80 | 197,948 |
| 2022-10-18 | $9.56 | $9.58 | $9.37 | $9.49 | $9.40 | 43,522 |
| 2022-10-17 | $9.48 | $9.54 | $9.38 | $9.41 | $9.32 | 24,639 |
| 2022-10-14 | $9.56 | $9.63 | $9.35 | $9.35 | $9.35 | 22,050 |
| 2022-10-13 | $9.30 | $9.54 | $9.30 | $9.48 | $9.48 | 62,326 |
| 2022-10-12 | $9.46 | $9.67 | $9.40 | $9.47 | $9.47 | 23,099 |
| 2022-10-11 | $9.25 | $9.64 | $9.17 | $9.49 | $9.49 | 20,970 |
| 2022-10-10 | $9.25 | $9.43 | $9.25 | $9.35 | $9.35 | 45,216 |
| 2022-10-07 | $9.25 | $9.37 | $9.25 | $9.27 | $9.27 | 32,729 |
| 2022-10-06 | $9.56 | $9.56 | $9.32 | $9.41 | $9.41 | 51,148 |
| 2022-10-05 | $9.48 | $9.61 | $9.38 | $9.57 | $9.57 | 15,115 |
| 2022-10-04 | $9.28 | $9.54 | $9.28 | $9.50 | $9.50 | 58,917 |
| 2022-10-03 | $9.13 | $9.35 | $9.08 | $9.15 | $9.15 | 94,374 |
| 2022-09-30 | $9.11 | $9.26 | $8.97 | $9.07 | $9.07 | 32,398 |
| 2022-09-29 | $9.18 | $9.18 | $8.78 | $9.03 | $9.03 | 35,651 |
| 2022-09-28 | $8.99 | $9.35 | $8.99 | $9.25 | $9.25 | 19,386 |
| 2022-09-27 | $9.18 | $9.18 | $8.83 | $8.90 | $8.90 | 30,905 |
| 2022-09-26 | $9.41 | $9.46 | $9.06 | $9.14 | $9.14 | 83,622 |
| 2022-09-23 | $9.46 | $9.58 | $9.35 | $9.52 | $9.52 | 153,802 |
| 2022-09-22 | $9.78 | $9.78 | $9.48 | $9.55 | $9.55 | 72,070 |
| 2022-09-21 | $10.17 | $10.23 | $9.86 | $9.87 | $9.82 | 35,398 |
| 2022-09-20 | $10.38 | $10.38 | $10.10 | $10.13 | $10.08 | 37,874 |
| 2022-09-19 | $10.27 | $10.46 | $10.23 | $10.45 | $10.40 | 25,629 |
| 2022-09-16 | $10.17 | $10.37 | $10.10 | $10.27 | $10.27 | 35,988 |
| 2022-09-15 | $10.21 | $10.50 | $10.21 | $10.23 | $10.23 | 40,263 |
| 2022-09-14 | $10.34 | $10.36 | $10.15 | $10.23 | $10.23 | 60,918 |
| 2022-09-13 | $10.53 | $10.53 | $10.21 | $10.31 | $10.31 | 44,858 |
| 2022-09-12 | $10.40 | $10.64 | $10.40 | $10.60 | $10.60 | 44,859 |
| 2022-09-09 | $10.28 | $10.34 | $10.28 | $10.31 | $10.31 | 8,924 |
| 2022-09-08 | $10.03 | $10.25 | $10.03 | $10.17 | $10.17 | 23,734 |
| 2022-09-07 | $9.74 | $10.12 | $9.74 | $10.05 | $10.05 | 22,712 |
| 2022-09-06 | $9.91 | $10.03 | $9.81 | $9.82 | $9.82 | 42,355 |
| 2022-09-02 | $10.16 | $10.18 | $9.90 | $9.91 | $9.91 | 38,857 |
| 2022-09-01 | $10.09 | $10.12 | $9.96 | $10.05 | $10.05 | 71,830 |
| 2022-08-31 | $10.18 | $10.29 | $9.98 | $10.18 | $10.18 | 51,379 |
| 2022-08-30 | $10.25 | $10.25 | $10.09 | $10.11 | $10.11 | 46,980 |
| 2022-08-29 | $10.15 | $10.35 | $10.15 | $10.24 | $10.24 | 32,056 |
| 2022-08-26 | $10.53 | $10.57 | $10.20 | $10.22 | $10.22 | 44,463 |
| 2022-08-25 | $10.36 | $10.50 | $10.36 | $10.48 | $10.48 | 15,250 |
| 2022-08-24 | $10.28 | $10.37 | $10.25 | $10.37 | $10.37 | 25,653 |
| 2022-08-23 | $10.20 | $10.35 | $10.20 | $10.27 | $10.27 | 81,812 |
| 2022-08-22 | $10.34 | $10.34 | $10.22 | $10.29 | $10.24 | 25,758 |
| 2022-08-19 | $10.51 | $10.55 | $10.44 | $10.48 | $10.43 | 42,236 |
| 2022-08-18 | $10.55 | $10.61 | $10.52 | $10.58 | $10.53 | 71,217 |
| 2022-08-17 | $10.61 | $10.61 | $10.49 | $10.57 | $10.52 | 53,338 |
| 2022-08-16 | $10.56 | $10.74 | $10.56 | $10.60 | $10.55 | 143,783 |
| 2022-08-15 | $10.61 | $10.70 | $10.57 | $10.61 | $10.56 | 92,571 |
| 2022-08-12 | $10.57 | $10.67 | $10.55 | $10.67 | $10.62 | 139,697 |
| 2022-08-11 | $10.41 | $10.57 | $10.40 | $10.50 | $10.45 | 78,797 |
| 2022-08-10 | $10.20 | $10.35 | $10.20 | $10.33 | $10.28 | 32,200 |
| 2022-08-09 | $10.19 | $10.19 | $10.06 | $10.10 | $10.10 | 16,080 |
| 2022-08-08 | $10.20 | $10.41 | $10.11 | $10.16 | $10.16 | 56,145 |
| 2022-08-05 | $10.10 | $10.19 | $10.02 | $10.10 | $10.10 | 56,670 |
| 2022-08-04 | $10.32 | $10.32 | $10.11 | $10.17 | $10.17 | 34,949 |
| 2022-08-03 | $10.25 | $10.40 | $10.18 | $10.32 | $10.32 | 45,249 |
| 2022-08-02 | $10.11 | $10.21 | $10.02 | $10.20 | $10.20 | 58,163 |
| 2022-08-01 | $10.00 | $10.22 | $10.00 | $10.12 | $10.12 | 55,615 |
| 2022-07-29 | $10.02 | $10.10 | $9.95 | $10.06 | $10.06 | 45,475 |
| 2022-07-28 | $9.82 | $9.97 | $9.72 | $9.96 | $9.96 | 37,608 |
| 2022-07-27 | $9.56 | $9.84 | $9.56 | $9.78 | $9.78 | 58,981 |
| 2022-07-26 | $9.74 | $9.75 | $9.51 | $9.55 | $9.55 | 28,204 |
| 2022-07-25 | $9.80 | $9.80 | $9.61 | $9.74 | $9.74 | 58,742 |
| 2022-07-22 | $9.84 | $9.87 | $9.71 | $9.72 | $9.72 | 31,041 |
| 2022-07-21 | $9.85 | $9.89 | $9.61 | $9.89 | $9.89 | 51,919 |
| 2022-07-20 | $9.80 | $9.95 | $9.70 | $9.85 | $9.80 | 91,356 |
| 2022-07-19 | $9.63 | $9.96 | $9.62 | $9.76 | $9.71 | 68,911 |
| 2022-07-18 | $9.63 | $9.72 | $9.50 | $9.53 | $9.48 | 33,284 |
| 2022-07-15 | $9.35 | $9.53 | $9.35 | $9.52 | $9.47 | 29,168 |
| 2022-07-14 | $9.19 | $9.29 | $9.13 | $9.25 | $9.21 | 19,475 |
| 2022-07-13 | $9.28 | $9.35 | $9.24 | $9.32 | $9.27 | 39,581 |
| 2022-07-12 | $9.38 | $9.42 | $9.35 | $9.35 | $9.30 | 35,210 |
| 2022-07-11 | $9.45 | $9.53 | $9.37 | $9.44 | $9.39 | 41,945 |
| 2022-07-08 | $9.44 | $9.61 | $9.39 | $9.51 | $9.46 | 38,010 |
| 2022-07-07 | $9.26 | $9.46 | $9.26 | $9.39 | $9.34 | 44,524 |
| 2022-07-06 | $9.27 | $9.33 | $9.13 | $9.26 | $9.22 | 38,456 |
| 2022-07-05 | $9.31 | $9.33 | $9.01 | $9.29 | $9.25 | 57,553 |
| 2022-07-01 | $9.28 | $9.49 | $9.28 | $9.44 | $9.39 | 16,325 |
| 2022-06-30 | $9.53 | $9.53 | $9.24 | $9.31 | $9.27 | 87,891 |
| 2022-06-29 | $9.57 | $9.59 | $9.48 | $9.52 | $9.47 | 93,085 |
| 2022-06-28 | $9.69 | $9.86 | $9.55 | $9.57 | $9.52 | 84,159 |
| 2022-06-27 | $9.53 | $9.69 | $9.50 | $9.61 | $9.56 | 50,423 |
| 2022-06-24 | $9.50 | $9.65 | $9.28 | $9.54 | $9.49 | 67,669 |
| 2022-06-23 | $9.46 | $9.49 | $9.12 | $9.43 | $9.38 | 51,791 |
| 2022-06-22 | $9.32 | $9.52 | $9.25 | $9.40 | $9.35 | 33,829 |
| 2022-06-21 | $9.35 | $9.66 | $9.34 | $9.59 | $9.50 | 31,281 |
| 2022-06-17 | $9.05 | $9.32 | $9.01 | $9.32 | $9.23 | 48,866 |
| 2022-06-16 | $9.50 | $9.50 | $9.00 | $9.12 | $9.03 | 91,836 |
| 2022-06-15 | $9.55 | $9.81 | $9.55 | $9.66 | $9.56 | 35,704 |
| 2022-06-14 | $9.63 | $9.73 | $9.50 | $9.55 | $9.46 | 41,633 |
| 2022-06-13 | $9.88 | $10.03 | $9.58 | $9.59 | $9.50 | 84,364 |
| 2022-06-10 | $10.45 | $10.46 | $10.11 | $10.12 | $10.02 | 32,618 |
| 2022-06-09 | $10.80 | $10.90 | $10.56 | $10.70 | $10.59 | 51,289 |
| 2022-06-08 | $10.99 | $10.99 | $10.80 | $10.82 | $10.71 | 52,425 |
| 2022-06-07 | $10.59 | $11.03 | $10.54 | $11.01 | $10.90 | 25,615 |
| 2022-06-06 | $10.53 | $10.73 | $10.53 | $10.66 | $10.55 | 45,848 |
| 2022-06-03 | $10.45 | $10.58 | $10.45 | $10.52 | $10.42 | 48,864 |
| 2022-06-02 | $10.64 | $10.71 | $10.51 | $10.61 | $10.51 | 23,788 |
| 2022-06-01 | $10.73 | $10.87 | $10.50 | $10.66 | $10.55 | 27,924 |
| 2022-05-31 | $10.81 | $10.85 | $10.68 | $10.73 | $10.62 | 34,238 |
| 2022-05-27 | $10.47 | $10.85 | $10.47 | $10.83 | $10.72 | 41,889 |
| 2022-05-26 | $10.30 | $10.57 | $10.30 | $10.46 | $10.36 | 32,486 |
| 2022-05-25 | $10.13 | $10.35 | $10.05 | $10.20 | $10.09 | 38,522 |
| 2022-05-24 | $10.02 | $10.08 | $9.90 | $10.01 | $9.91 | 34,017 |
| 2022-05-23 | $9.98 | $10.16 | $9.98 | $10.05 | $9.95 | 31,964 |
| 2022-05-20 | $10.14 | $10.25 | $9.87 | $9.97 | $9.87 | 38,663 |
| 2022-05-19 | $10.05 | $10.42 | $9.88 | $10.08 | $9.98 | 32,618 |
| 2022-05-18 | $10.53 | $10.53 | $10.16 | $10.18 | $10.03 | 22,123 |
| 2022-05-17 | $10.37 | $10.54 | $10.37 | $10.53 | $10.38 | 30,976 |
| 2022-05-16 | $10.13 | $10.34 | $10.13 | $10.25 | $10.10 | 12,291 |
| 2022-05-13 | $9.93 | $10.23 | $9.93 | $10.16 | $10.01 | 33,833 |
| 2022-05-12 | $9.78 | $9.94 | $9.68 | $9.84 | $9.70 | 46,454 |
| 2022-05-11 | $10.03 | $10.32 | $9.90 | $9.90 | $9.76 | 49,781 |
| 2022-05-10 | $10.25 | $10.30 | $10.00 | $10.07 | $9.92 | 54,888 |
| 2022-05-09 | $10.30 | $10.37 | $10.15 | $10.17 | $10.02 | 37,150 |
| 2022-05-06 | $10.51 | $10.65 | $10.46 | $10.59 | $10.44 | 13,841 |
| 2022-05-05 | $10.79 | $10.79 | $10.54 | $10.63 | $10.48 | 45,611 |
| 2022-05-04 | $10.71 | $10.88 | $10.56 | $10.82 | $10.66 | 52,053 |
| 2022-05-03 | $10.41 | $10.73 | $10.39 | $10.62 | $10.47 | 67,238 |
| 2022-05-02 | $10.35 | $10.44 | $10.24 | $10.40 | $10.25 | 77,381 |
| 2022-04-29 | $10.45 | $10.65 | $10.40 | $10.40 | $10.25 | 99,375 |
| 2022-04-28 | $10.52 | $10.75 | $10.46 | $10.63 | $10.48 | 34,758 |
| 2022-04-27 | $10.52 | $10.62 | $10.47 | $10.48 | $10.33 | 37,026 |
| 2022-04-26 | $10.63 | $10.71 | $10.51 | $10.52 | $10.37 | 41,524 |
| 2022-04-25 | $10.80 | $10.80 | $10.33 | $10.64 | $10.48 | 116,700 |
| 2022-04-22 | $11.26 | $11.26 | $10.87 | $10.90 | $10.74 | 47,047 |
| 2022-04-21 | $11.46 | $11.46 | $11.07 | $11.32 | $11.15 | 22,121 |
| 2022-04-20 | $11.23 | $11.36 | $11.23 | $11.33 | $11.12 | 16,443 |
| 2022-04-19 | $11.09 | $11.21 | $11.09 | $11.17 | $10.96 | 26,625 |
| 2022-04-18 | $11.18 | $11.18 | $11.06 | $11.16 | $10.95 | 15,202 |
| 2022-04-14 | $11.15 | $11.18 | $11.11 | $11.14 | $10.93 | 21,256 |
| 2022-04-13 | $10.92 | $11.17 | $10.92 | $11.17 | $10.96 | 24,621 |
| 2022-04-12 | $10.82 | $11.13 | $10.82 | $10.92 | $10.72 | 54,351 |
| 2022-04-11 | $10.98 | $11.10 | $10.87 | $10.87 | $10.67 | 39,884 |
| 2022-04-08 | $10.88 | $11.07 | $10.88 | $11.07 | $10.86 | 20,028 |
| 2022-04-07 | $10.82 | $10.89 | $10.66 | $10.83 | $10.63 | 30,651 |
| 2022-04-06 | $10.81 | $10.94 | $10.79 | $10.83 | $10.63 | 34,789 |
| 2022-04-05 | $11.12 | $11.20 | $10.93 | $10.94 | $10.73 | 20,639 |
| 2022-04-04 | $11.14 | $11.14 | $11.06 | $11.12 | $10.91 | 26,218 |
| 2022-04-01 | $11.14 | $11.16 | $11.00 | $11.07 | $10.86 | 39,149 |
| 2022-03-31 | $11.26 | $11.28 | $11.15 | $11.16 | $10.95 | 85,259 |
| 2022-03-30 | $11.24 | $11.25 | $11.17 | $11.21 | $11.00 | 17,667 |
| 2022-03-29 | $11.08 | $11.22 | $11.08 | $11.19 | $10.98 | 36,598 |
| 2022-03-28 | $11.13 | $11.14 | $11.00 | $11.06 | $10.85 | 24,490 |
| 2022-03-25 | $11.05 | $11.18 | $10.33 | $11.16 | $10.95 | 34,566 |
| 2022-03-24 | $10.98 | $11.05 | $10.94 | $11.02 | $10.81 | 24,265 |
| 2022-03-23 | $11.01 | $11.01 | $10.94 | $10.95 | $10.74 | 7,726 |
| 2022-03-22 | $11.03 | $11.10 | $10.99 | $11.08 | $10.82 | 29,533 |
| 2022-03-21 | $10.92 | $11.05 | $10.88 | $10.95 | $10.70 | 32,867 |
| 2022-03-18 | $10.77 | $10.87 | $10.71 | $10.87 | $10.62 | 13,042 |
| 2022-03-17 | $10.51 | $10.77 | $10.51 | $10.76 | $10.51 | 10,448 |
| 2022-03-16 | $10.45 | $10.52 | $10.37 | $10.49 | $10.25 | 29,777 |
| 2022-03-15 | $10.26 | $10.35 | $10.19 | $10.32 | $10.08 | 58,270 |
| 2022-03-14 | $10.42 | $10.50 | $10.19 | $10.28 | $10.04 | 49,336 |
| 2022-03-11 | $10.61 | $10.61 | $10.50 | $10.51 | $10.27 | 42,322 |
| 2022-03-10 | $10.61 | $10.73 | $10.45 | $10.70 | $10.45 | 44,008 |
| 2022-03-09 | $10.82 | $10.82 | $10.64 | $10.66 | $10.41 | 43,163 |
| 2022-03-08 | $10.56 | $10.81 | $10.53 | $10.65 | $10.40 | 83,902 |
| 2022-03-07 | $10.81 | $10.81 | $10.55 | $10.59 | $10.35 | 108,786 |
| 2022-03-04 | $10.88 | $10.89 | $10.72 | $10.89 | $10.64 | 55,065 |
| 2022-03-03 | $11.01 | $11.05 | $10.92 | $10.95 | $10.70 | 35,388 |
| 2022-03-02 | $10.77 | $11.00 | $10.77 | $10.98 | $10.73 | 111,032 |
| 2022-03-01 | $10.83 | $10.95 | $10.60 | $10.73 | $10.48 | 58,812 |
| 2022-02-28 | $10.70 | $10.93 | $10.63 | $10.90 | $10.65 | 83,038 |
| 2022-02-25 | $10.48 | $10.82 | $10.48 | $10.81 | $10.56 | 61,934 |
| 2022-02-24 | $10.30 | $10.46 | $10.11 | $10.46 | $10.22 | 115,481 |
| 2022-02-23 | $10.63 | $10.70 | $10.50 | $10.51 | $10.27 | 23,179 |
| 2022-02-22 | $10.85 | $10.85 | $10.50 | $10.61 | $10.37 | 105,854 |
| 2022-02-18 | $10.76 | $10.91 | $10.70 | $10.82 | $10.57 | 36,339 |
| 2022-02-17 | $10.84 | $10.87 | $10.76 | $10.78 | $10.53 | 44,797 |
| 2022-02-16 | $10.92 | $11.00 | $10.88 | $10.97 | $10.67 | 58,398 |
| 2022-02-15 | $10.85 | $10.99 | $10.79 | $10.87 | $10.57 | 134,375 |
| 2022-02-14 | $11.00 | $11.00 | $10.76 | $10.80 | $10.50 | 36,189 |
| 2022-02-11 | $10.89 | $11.11 | $10.86 | $10.95 | $10.65 | 105,354 |
| 2022-02-10 | $11.03 | $11.20 | $10.83 | $10.85 | $10.55 | 117,209 |
| 2022-02-09 | $10.96 | $11.16 | $10.96 | $11.06 | $10.76 | 79,598 |
| 2022-02-08 | $10.87 | $10.93 | $10.78 | $10.90 | $10.60 | 51,748 |
| 2022-02-07 | $10.74 | $10.94 | $10.71 | $10.84 | $10.54 | 64,235 |
| 2022-02-04 | $10.65 | $10.87 | $10.57 | $10.74 | $10.45 | 91,371 |
| 2022-02-03 | $10.70 | $10.78 | $10.61 | $10.63 | $10.34 | 75,386 |
| 2022-02-02 | $10.87 | $10.87 | $10.69 | $10.80 | $10.50 | 97,979 |
| 2022-02-01 | $10.67 | $10.80 | $10.60 | $10.78 | $10.49 | 61,452 |
| 2022-01-31 | $10.58 | $10.69 | $10.43 | $10.67 | $10.38 | 45,158 |
| 2022-01-28 | $10.44 | $10.55 | $10.31 | $10.54 | $10.25 | 59,388 |
| 2022-01-27 | $10.61 | $10.76 | $10.35 | $10.43 | $10.14 | 94,258 |
| 2022-01-26 | $10.61 | $10.76 | $10.41 | $10.49 | $10.20 | 80,900 |
| 2022-01-25 | $10.20 | $10.62 | $10.04 | $10.47 | $10.18 | 109,565 |
| 2022-01-24 | $10.16 | $10.36 | $9.76 | $10.34 | $10.06 | 169,400 |
| 2022-01-21 | $10.46 | $10.54 | $10.22 | $10.27 | $9.99 | 109,561 |
| 2022-01-20 | $10.77 | $10.94 | $10.61 | $10.64 | $10.30 | 55,485 |
| 2022-01-19 | $10.92 | $10.94 | $10.79 | $10.81 | $10.47 | 84,989 |
| 2022-01-18 | $10.89 | $10.97 | $10.86 | $10.88 | $10.53 | 84,531 |
| 2022-01-14 | $10.77 | $10.97 | $10.73 | $10.91 | $10.56 | 124,591 |
| 2022-01-13 | $10.89 | $10.97 | $10.79 | $10.81 | $10.46 | 96,272 |
| 2022-01-12 | $10.86 | $10.93 | $10.80 | $10.87 | $10.52 | 65,993 |
| 2022-01-11 | $10.71 | $10.85 | $10.64 | $10.79 | $10.45 | 123,175 |
| 2022-01-10 | $10.69 | $10.71 | $10.49 | $10.66 | $10.32 | 73,168 |
| 2022-01-07 | $10.57 | $10.71 | $10.57 | $10.65 | $10.31 | 80,375 |
| 2022-01-06 | $10.40 | $10.56 | $10.40 | $10.54 | $10.20 | 45,764 |
| 2022-01-05 | $10.55 | $10.65 | $10.36 | $10.37 | $10.03 | 97,262 |
| 2022-01-04 | $10.50 | $10.61 | $10.47 | $10.50 | $10.17 | 182,033 |
| 2022-01-03 | $10.28 | $10.46 | $10.22 | $10.43 | $10.10 | 41,420 |
| 2021-12-31 | $10.29 | $10.32 | $10.23 | $10.32 | $9.99 | 17,286 |
| 2021-12-30 | $10.27 | $10.30 | $10.17 | $10.24 | $9.91 | 33,199 |
| 2021-12-29 | $10.27 | $10.30 | $10.20 | $10.22 | $9.89 | 73,715 |
| 2021-12-28 | $10.12 | $10.31 | $10.12 | $10.22 | $9.89 | 43,270 |
| 2021-12-27 | $10.05 | $10.17 | $10.01 | $10.09 | $9.77 | 137,258 |
| 2021-12-23 | $10.05 | $10.14 | $9.97 | $10.03 | $9.71 | 56,828 |
| 2021-12-22 | $10.01 | $10.09 | $9.98 | $9.98 | $9.66 | 27,915 |
| 2021-12-21 | $9.77 | $10.04 | $9.77 | $10.03 | $9.66 | 31,958 |
| 2021-12-20 | $9.82 | $9.84 | $9.70 | $9.76 | $9.40 | 53,976 |
| 2021-12-17 | $10.07 | $10.07 | $9.91 | $9.96 | $9.60 | 17,166 |
| 2021-12-16 | $10.07 | $10.15 | $10.07 | $10.10 | $9.73 | 64,509 |
| 2021-12-15 | $9.86 | $10.01 | $9.83 | $10.00 | $9.63 | 37,219 |
| 2021-12-14 | $9.77 | $9.88 | $9.73 | $9.86 | $9.50 | 115,632 |
| 2021-12-13 | $9.96 | $9.97 | $9.83 | $9.84 | $9.48 | 93,684 |
| 2021-12-10 | $10.03 | $10.04 | $9.92 | $9.94 | $9.58 | 95,938 |
| 2021-12-09 | $9.93 | $9.95 | $9.89 | $9.93 | $9.57 | 58,492 |
| 2021-12-08 | $10.03 | $10.03 | $9.90 | $9.95 | $9.59 | 18,712 |
| 2021-12-07 | $9.93 | $10.04 | $9.90 | $9.95 | $9.59 | 43,476 |
| 2021-12-06 | $9.63 | $9.89 | $9.63 | $9.76 | $9.40 | 22,954 |
| 2021-12-03 | $9.76 | $9.77 | $9.52 | $9.53 | $9.18 | 31,782 |
| 2021-12-02 | $9.50 | $9.79 | $9.50 | $9.72 | $9.37 | 36,248 |
| 2021-12-01 | $9.85 | $9.96 | $9.50 | $9.51 | $9.16 | 94,490 |
| 2021-11-30 | $9.96 | $10.00 | $9.59 | $9.73 | $9.37 | 79,366 |
| 2021-11-29 | $9.89 | $10.05 | $9.89 | $10.01 | $9.64 | 63,109 |
| 2021-11-26 | $10.05 | $10.05 | $9.52 | $9.82 | $9.46 | 117,739 |
| 2021-11-24 | $10.23 | $10.33 | $10.23 | $10.27 | $9.90 | 30,996 |
| 2021-11-23 | $10.24 | $10.32 | $10.17 | $10.25 | $9.88 | 73,102 |
| 2021-11-22 | $10.25 | $10.34 | $10.21 | $10.24 | $9.87 | 26,639 |
| 2021-11-19 | $10.30 | $10.39 | $10.21 | $10.27 | $9.85 | 50,378 |
| 2021-11-18 | $10.41 | $10.41 | $10.26 | $10.38 | $9.95 | 33,642 |
| 2021-11-17 | $10.49 | $10.49 | $10.30 | $10.39 | $9.96 | 81,716 |
| 2021-11-16 | $10.55 | $10.55 | $10.47 | $10.53 | $10.10 | 101,639 |
| 2021-11-15 | $10.53 | $10.56 | $10.50 | $10.50 | $10.07 | 93,908 |
| 2021-11-12 | $10.56 | $10.63 | $10.50 | $10.51 | $10.08 | 48,381 |
| 2021-11-11 | $10.42 | $10.52 | $10.41 | $10.52 | $10.09 | 27,219 |
| 2021-11-10 | $10.47 | $10.53 | $10.35 | $10.40 | $9.97 | 33,936 |
| 2021-11-09 | $10.52 | $10.57 | $10.43 | $10.50 | $10.07 | 36,738 |
| 2021-11-08 | $10.41 | $10.61 | $10.41 | $10.51 | $10.08 | 93,845 |
| 2021-11-05 | $10.45 | $10.53 | $10.32 | $10.43 | $10.00 | 57,898 |
| 2021-11-04 | $10.49 | $10.57 | $10.33 | $10.38 | $9.95 | 48,459 |
| 2021-11-03 | $10.39 | $10.45 | $10.34 | $10.42 | $9.99 | 21,721 |
| 2021-11-02 | $10.47 | $10.47 | $10.41 | $10.41 | $9.98 | 46,501 |
| 2021-11-01 | $10.38 | $10.46 | $10.30 | $10.46 | $10.03 | 42,982 |
| 2021-10-29 | $10.45 | $10.47 | $10.25 | $10.30 | $9.88 | 39,318 |
| 2021-10-28 | $10.32 | $10.42 | $10.24 | $10.42 | $9.99 | 29,228 |
| 2021-10-27 | $10.50 | $10.50 | $10.30 | $10.31 | $9.89 | 48,857 |
| 2021-10-26 | $10.52 | $10.58 | $10.51 | $10.54 | $10.11 | 33,208 |
| 2021-10-25 | $10.47 | $10.54 | $10.41 | $10.51 | $10.08 | 47,427 |
| 2021-10-22 | $10.45 | $10.51 | $10.40 | $10.49 | $10.06 | 50,672 |
| 2021-10-21 | $10.56 | $10.56 | $10.41 | $10.47 | $10.04 | 38,013 |
| 2021-10-20 | $10.58 | $10.67 | $10.50 | $10.57 | $10.09 | 91,286 |
| 2021-10-19 | $10.61 | $10.65 | $10.56 | $10.56 | $10.08 | 46,415 |
| 2021-10-18 | $10.59 | $10.62 | $10.51 | $10.55 | $10.07 | 70,782 |
| 2021-10-15 | $10.54 | $10.75 | $10.54 | $10.64 | $10.16 | 114,566 |
| 2021-10-14 | $10.40 | $10.54 | $10.40 | $10.47 | $9.99 | 80,534 |
| 2021-10-13 | $10.35 | $10.39 | $10.18 | $10.34 | $9.87 | 34,133 |
| 2021-10-12 | $10.31 | $10.39 | $10.29 | $10.31 | $9.84 | 76,124 |
| 2021-10-11 | $10.24 | $10.42 | $10.24 | $10.24 | $9.78 | 88,096 |
| 2021-10-08 | $10.19 | $10.30 | $10.11 | $10.17 | $9.71 | 98,322 |
| 2021-10-07 | $10.08 | $10.25 | $10.08 | $10.12 | $9.66 | 31,561 |
| 2021-10-06 | $9.97 | $10.09 | $9.80 | $9.99 | $9.54 | 92,261 |
| 2021-10-05 | $10.07 | $10.23 | $10.00 | $10.03 | $9.57 | 78,098 |
| 2021-10-04 | $9.98 | $10.05 | $9.93 | $10.01 | $9.56 | 70,499 |
| 2021-10-01 | $9.85 | $10.04 | $9.79 | $9.98 | $9.53 | 39,674 |
| 2021-09-30 | $10.00 | $10.01 | $9.75 | $9.84 | $9.39 | 40,297 |
| 2021-09-29 | $9.85 | $9.93 | $9.83 | $9.92 | $9.47 | 26,525 |
| 2021-09-28 | $9.96 | $9.96 | $9.81 | $9.81 | $9.36 | 40,183 |
| 2021-09-27 | $9.89 | $10.06 | $9.89 | $9.92 | $9.47 | 58,288 |
| 2021-09-24 | $9.77 | $9.92 | $9.77 | $9.86 | $9.41 | 31,243 |
| 2021-09-23 | $9.78 | $9.98 | $9.76 | $9.80 | $9.36 | 53,745 |
| 2021-09-22 | $9.66 | $9.84 | $9.65 | $9.73 | $9.29 | 44,784 |
| 2021-09-21 | $9.61 | $9.74 | $9.55 | $9.65 | $9.17 | 82,294 |
| 2021-09-20 | $9.71 | $9.71 | $9.42 | $9.54 | $9.06 | 128,688 |
| 2021-09-17 | $9.84 | $9.84 | $9.76 | $9.78 | $9.29 | 55,943 |
| 2021-09-16 | $9.96 | $9.96 | $9.80 | $9.89 | $9.39 | 53,498 |
| 2021-09-15 | $9.76 | $9.97 | $9.76 | $9.93 | $9.43 | 61,993 |
| 2021-09-14 | $9.86 | $9.93 | $9.77 | $9.77 | $9.28 | 76,351 |
| 2021-09-13 | $9.82 | $9.91 | $9.82 | $9.86 | $9.37 | 28,985 |
| 2021-09-10 | $9.89 | $9.90 | $9.78 | $9.80 | $9.31 | 26,071 |
| 2021-09-09 | $9.85 | $9.98 | $9.85 | $9.85 | $9.36 | 25,292 |
| 2021-09-08 | $9.89 | $9.97 | $9.86 | $9.88 | $9.39 | 31,902 |
| 2021-09-07 | $10.00 | $10.00 | $9.87 | $9.91 | $9.41 | 99,586 |
| 2021-09-03 | $10.04 | $10.05 | $9.98 | $10.00 | $9.50 | 49,132 |
| 2021-09-02 | $10.03 | $10.05 | $9.99 | $10.03 | $9.53 | 38,387 |
| 2021-09-01 | $10.01 | $10.04 | $9.95 | $10.02 | $9.52 | 34,572 |
| 2021-08-31 | $10.07 | $10.07 | $9.99 | $10.02 | $9.52 | 27,464 |
| 2021-08-30 | $10.09 | $10.09 | $9.99 | $10.03 | $9.53 | 42,718 |
| 2021-08-27 | $9.97 | $10.05 | $9.96 | $10.04 | $9.54 | 49,700 |
| 2021-08-26 | $10.01 | $10.04 | $9.93 | $9.96 | $9.46 | 57,462 |
| 2021-08-25 | $9.96 | $10.05 | $9.96 | $10.02 | $9.52 | 41,552 |
| 2021-08-24 | $9.85 | $9.95 | $9.82 | $9.95 | $9.45 | 79,250 |
| 2021-08-23 | $9.84 | $9.96 | $9.74 | $9.81 | $9.32 | 256,076 |
| 2021-08-20 | $9.76 | $9.86 | $9.76 | $9.81 | $9.27 | 40,424 |
| 2021-08-19 | $9.90 | $9.90 | $9.73 | $9.77 | $9.24 | 50,472 |
| 2021-08-18 | $9.97 | $10.05 | $9.91 | $9.95 | $9.41 | 48,695 |
| 2021-08-17 | $10.04 | $10.19 | $9.95 | $10.02 | $9.47 | 73,345 |
| 2021-08-16 | $10.22 | $10.25 | $10.05 | $10.07 | $9.52 | 60,582 |
| 2021-08-13 | $10.19 | $10.25 | $10.19 | $10.23 | $9.67 | 56,101 |
| 2021-08-12 | $10.22 | $10.23 | $10.15 | $10.20 | $9.64 | 46,406 |
| 2021-08-11 | $10.07 | $10.26 | $10.06 | $10.20 | $9.64 | 33,796 |
| 2021-08-10 | $10.00 | $10.06 | $10.00 | $10.05 | $9.50 | 40,741 |
| 2021-08-09 | $10.03 | $10.05 | $10.01 | $10.02 | $9.47 | 36,582 |
| 2021-08-06 | $10.12 | $10.13 | $10.00 | $10.03 | $9.48 | 76,738 |
| 2021-08-05 | $9.95 | $10.07 | $9.95 | $10.06 | $9.51 | 69,089 |
| 2021-08-04 | $9.95 | $10.05 | $9.92 | $9.94 | $9.40 | 67,261 |
| 2021-08-03 | $10.05 | $10.11 | $9.93 | $10.00 | $9.45 | 150,924 |
| 2021-08-02 | $10.12 | $10.21 | $10.03 | $10.05 | $9.50 | 105,418 |
| 2021-07-30 | $10.15 | $10.21 | $10.04 | $10.04 | $9.49 | 29,242 |
| 2021-07-29 | $10.07 | $10.20 | $10.07 | $10.16 | $9.60 | 43,186 |
| 2021-07-28 | $10.00 | $10.06 | $10.00 | $10.06 | $9.51 | 42,670 |
| 2021-07-27 | $10.06 | $10.07 | $9.98 | $9.98 | $9.43 | 25,483 |
| 2021-07-26 | $10.04 | $10.11 | $10.02 | $10.05 | $9.50 | 51,661 |
| 2021-07-23 | $10.00 | $10.04 | $9.96 | $10.04 | $9.49 | 25,269 |
| 2021-07-22 | $9.99 | $10.04 | $9.98 | $9.98 | $9.43 | 31,559 |
| 2021-07-21 | $10.01 | $10.09 | $9.97 | $10.05 | $9.45 | 25,273 |
| 2021-07-20 | $9.68 | $9.99 | $9.63 | $9.94 | $9.35 | 63,316 |
| 2021-07-19 | $9.98 | $9.98 | $9.56 | $9.69 | $9.12 | 122,484 |
| 2021-07-16 | $10.20 | $10.20 | $10.06 | $10.09 | $9.49 | 35,076 |
| 2021-07-15 | $10.15 | $10.23 | $10.10 | $10.15 | $9.55 | 62,376 |
| 2021-07-14 | $10.31 | $10.34 | $10.17 | $10.21 | $9.61 | 46,521 |
| 2021-07-13 | $10.38 | $10.44 | $10.27 | $10.30 | $9.69 | 53,424 |
| 2021-07-12 | $10.33 | $10.50 | $10.28 | $10.38 | $9.77 | 49,753 |
| 2021-07-09 | $10.20 | $10.38 | $10.20 | $10.34 | $9.73 | 84,784 |
| 2021-07-08 | $10.20 | $10.22 | $10.10 | $10.16 | $9.56 | 88,799 |
| 2021-07-07 | $10.42 | $10.42 | $10.26 | $10.28 | $9.67 | 36,737 |
| 2021-07-06 | $10.54 | $10.59 | $10.40 | $10.44 | $9.82 | 69,733 |
| 2021-07-02 | $10.56 | $10.60 | $10.50 | $10.58 | $9.95 | 46,867 |
| 2021-07-01 | $10.54 | $10.54 | $10.49 | $10.52 | $9.90 | 35,688 |
| 2021-06-30 | $10.55 | $10.55 | $10.45 | $10.48 | $9.86 | 108,443 |
| 2021-06-29 | $10.46 | $10.54 | $10.41 | $10.54 | $9.92 | 342,595 |
| 2021-06-28 | $10.41 | $10.57 | $10.39 | $10.39 | $9.77 | 208,257 |
| 2021-06-25 | $10.52 | $10.58 | $9.96 | $9.96 | $9.37 | 89,252 |
| 2021-06-24 | $10.45 | $10.53 | $10.35 | $10.52 | $9.89 | 31,744 |
| 2021-06-23 | $10.43 | $10.48 | $10.39 | $10.43 | $9.81 | 43,510 |
| 2021-06-22 | $10.35 | $10.44 | $10.28 | $10.42 | $9.80 | 40,481 |
| 2021-06-21 | $10.38 | $10.44 | $10.34 | $10.37 | $9.71 | 381,990 |
| 2021-06-18 | $10.48 | $10.48 | $10.27 | $10.35 | $9.69 | 146,134 |
| 2021-06-17 | $10.70 | $10.76 | $10.47 | $10.55 | $9.88 | 123,504 |
| 2021-06-16 | $10.71 | $10.76 | $10.70 | $10.72 | $10.04 | 167,898 |
| 2021-06-15 | $10.74 | $10.75 | $10.66 | $10.73 | $10.05 | 186,194 |
| 2021-06-14 | $10.68 | $10.74 | $10.67 | $10.72 | $10.04 | 90,123 |
| 2021-06-11 | $10.67 | $10.74 | $10.67 | $10.69 | $10.01 | 136,193 |
| 2021-06-10 | $10.66 | $10.73 | $10.66 | $10.68 | $10.00 | 220,621 |
| 2021-06-09 | $10.60 | $10.72 | $10.60 | $10.64 | $9.96 | 99,875 |
| 2021-06-08 | $10.50 | $10.60 | $10.50 | $10.58 | $9.91 | 59,040 |
| 2021-06-07 | $10.46 | $10.52 | $10.46 | $10.50 | $9.83 | 74,165 |
| 2021-06-04 | $10.44 | $10.50 | $10.44 | $10.49 | $9.82 | 77,818 |
| 2021-06-03 | $10.38 | $10.47 | $10.38 | $10.44 | $9.78 | 66,453 |
| 2021-06-02 | $10.33 | $10.43 | $10.33 | $10.41 | $9.75 | 229,972 |
| 2021-06-01 | $10.29 | $10.39 | $10.21 | $10.38 | $9.72 | 88,081 |
| 2021-05-28 | $10.33 | $10.33 | $10.24 | $10.27 | $9.62 | 37,062 |
| 2021-05-27 | $10.21 | $10.33 | $10.16 | $10.24 | $9.59 | 58,399 |
| 2021-05-26 | $10.09 | $10.22 | $10.06 | $10.17 | $9.52 | 56,047 |
| 2021-05-25 | $10.26 | $10.26 | $10.06 | $10.09 | $9.45 | 89,860 |
| 2021-05-24 | $10.32 | $10.36 | $10.22 | $10.26 | $9.61 | 41,163 |
| 2021-05-21 | $10.24 | $10.26 | $10.17 | $10.25 | $9.60 | 21,405 |
| 2021-05-20 | $10.12 | $10.23 | $10.04 | $10.18 | $9.53 | 32,787 |
| 2021-05-19 | $10.21 | $10.21 | $10.01 | $10.09 | $9.40 | 82,673 |
| 2021-05-18 | $10.38 | $10.38 | $10.23 | $10.27 | $9.57 | 58,101 |
| 2021-05-17 | $10.21 | $10.33 | $10.20 | $10.31 | $9.61 | 32,385 |
| 2021-05-14 | $10.07 | $10.21 | $10.07 | $10.19 | $9.50 | 41,874 |
| 2021-05-13 | $9.78 | $10.05 | $9.78 | $9.97 | $9.29 | 55,898 |
| 2021-05-12 | $9.98 | $10.14 | $9.76 | $9.80 | $9.13 | 70,207 |
| 2021-05-11 | $10.13 | $10.15 | $9.98 | $10.02 | $9.34 | 94,133 |
| 2021-05-10 | $10.26 | $10.38 | $10.25 | $10.26 | $9.56 | 83,922 |
| 2021-05-07 | $10.08 | $10.25 | $10.08 | $10.19 | $9.50 | 109,107 |
| 2021-05-06 | $10.06 | $10.09 | $9.99 | $10.07 | $9.39 | 106,971 |
| 2021-05-05 | $10.01 | $10.10 | $10.01 | $10.02 | $9.34 | 77,286 |
| 2021-05-04 | $9.90 | $9.99 | $9.88 | $9.95 | $9.27 | 59,977 |
| 2021-05-03 | $9.89 | $9.97 | $9.87 | $9.91 | $9.24 | 75,589 |
| 2021-04-30 | $9.90 | $10.00 | $9.77 | $9.87 | $9.20 | 119,150 |
| 2021-04-29 | $9.91 | $9.98 | $9.78 | $9.91 | $9.24 | 77,271 |
| 2021-04-28 | $9.81 | $9.85 | $9.77 | $9.81 | $9.14 | 68,301 |
| 2021-04-27 | $9.78 | $9.85 | $9.73 | $9.80 | $9.13 | 19,900 |
| 2021-04-26 | $9.74 | $9.90 | $9.74 | $9.75 | $9.09 | 45,671 |
| 2021-04-23 | $9.66 | $9.74 | $9.66 | $9.72 | $9.06 | 39,481 |
| 2021-04-22 | $9.73 | $9.80 | $9.64 | $9.66 | $9.00 | 19,544 |
| 2021-04-21 | $9.63 | $9.81 | $9.60 | $9.77 | $9.06 | 45,533 |
| 2021-04-20 | $9.86 | $9.86 | $9.58 | $9.67 | $8.97 | 71,948 |
| 2021-04-19 | $9.84 | $9.89 | $9.82 | $9.84 | $9.13 | 28,569 |
| 2021-04-16 | $9.90 | $9.99 | $9.85 | $9.89 | $9.17 | 66,537 |
| 2021-04-15 | $9.95 | $9.95 | $9.80 | $9.87 | $9.15 | 49,026 |
| 2021-04-14 | $9.75 | $9.86 | $9.71 | $9.84 | $9.13 | 95,128 |
| 2021-04-13 | $9.70 | $9.76 | $9.70 | $9.72 | $9.01 | 29,971 |
| 2021-04-12 | $9.76 | $9.76 | $9.63 | $9.73 | $9.02 | 57,942 |
| 2021-04-09 | $9.92 | $9.92 | $9.65 | $9.74 | $9.03 | 77,156 |
| 2021-04-08 | $9.74 | $9.85 | $9.67 | $9.85 | $9.14 | 50,935 |
| 2021-04-07 | $9.73 | $9.83 | $9.65 | $9.80 | $9.09 | 72,226 |
| 2021-04-06 | $9.68 | $9.75 | $9.64 | $9.75 | $9.04 | 54,325 |
| 2021-04-05 | $9.69 | $9.70 | $9.52 | $9.68 | $8.98 | 58,021 |
| 2021-04-01 | $9.57 | $9.65 | $9.49 | $9.60 | $8.90 | 73,585 |
| 2021-03-31 | $9.53 | $9.60 | $9.47 | $9.60 | $8.90 | 37,810 |
| 2021-03-30 | $9.42 | $9.49 | $9.42 | $9.49 | $8.80 | 19,072 |
| 2021-03-29 | $9.39 | $9.49 | $9.39 | $9.48 | $8.79 | 42,482 |
| 2021-03-26 | $9.38 | $9.49 | $9.34 | $9.36 | $8.68 | 41,493 |
| 2021-03-25 | $9.23 | $9.35 | $9.22 | $9.33 | $8.65 | 36,491 |
| 2021-03-24 | $9.23 | $9.41 | $9.18 | $9.24 | $8.57 | 84,752 |
| 2021-03-23 | $9.44 | $9.44 | $9.15 | $9.23 | $8.56 | 98,423 |
| 2021-03-22 | $9.61 | $9.64 | $9.48 | $9.48 | $8.75 | 30,369 |
| 2021-03-19 | $9.48 | $9.67 | $9.48 | $9.56 | $8.82 | 34,000 |
| 2021-03-18 | $9.50 | $9.70 | $9.48 | $9.50 | $8.77 | 57,155 |
| 2021-03-17 | $9.47 | $9.63 | $9.45 | $9.46 | $8.73 | 72,713 |
| 2021-03-16 | $9.62 | $9.68 | $9.44 | $9.44 | $8.71 | 35,262 |
| 2021-03-15 | $9.53 | $9.65 | $9.53 | $9.60 | $8.86 | 42,768 |
| 2021-03-12 | $9.57 | $9.58 | $9.38 | $9.55 | $8.81 | 36,913 |
| 2021-03-11 | $9.45 | $9.67 | $9.45 | $9.55 | $8.81 | 66,263 |
| 2021-03-10 | $9.37 | $9.46 | $9.37 | $9.40 | $8.67 | 51,803 |
| 2021-03-09 | $9.37 | $9.47 | $9.35 | $9.37 | $8.65 | 72,654 |
| 2021-03-08 | $8.99 | $9.46 | $8.99 | $9.34 | $8.62 | 282,533 |
| 2021-03-05 | $8.90 | $9.02 | $8.82 | $8.99 | $8.29 | 100,387 |
| 2021-03-04 | $8.93 | $9.00 | $8.75 | $8.89 | $8.20 | 117,200 |
| 2021-03-03 | $8.84 | $8.99 | $8.84 | $8.93 | $8.24 | 82,351 |
| 2021-03-02 | $8.84 | $8.88 | $8.77 | $8.84 | $8.16 | 39,293 |
| 2021-03-01 | $8.82 | $8.98 | $8.82 | $8.84 | $8.16 | 71,980 |
| 2021-02-26 | $8.80 | $8.81 | $8.56 | $8.77 | $8.09 | 97,307 |
| 2021-02-25 | $8.85 | $8.89 | $8.69 | $8.73 | $8.05 | 65,555 |
| 2021-02-24 | $8.69 | $8.88 | $8.65 | $8.84 | $8.16 | 67,660 |
| 2021-02-23 | $8.65 | $8.70 | $8.55 | $8.70 | $8.03 | 78,232 |
| 2021-02-22 | $8.54 | $8.69 | $8.40 | $8.63 | $7.96 | 114,709 |
| 2021-02-19 | $8.53 | $8.60 | $8.49 | $8.56 | $7.90 | 44,005 |
| 2021-02-18 | $8.55 | $8.56 | $8.40 | $8.51 | $7.85 | 86,996 |
| 2021-02-17 | $8.50 | $8.60 | $8.47 | $8.59 | $7.88 | 91,060 |
| 2021-02-16 | $8.38 | $8.55 | $8.38 | $8.52 | $7.82 | 107,512 |
| 2021-02-12 | $8.41 | $8.50 | $8.41 | $8.41 | $7.72 | 38,889 |
| 2021-02-11 | $8.49 | $8.49 | $8.30 | $8.42 | $7.73 | 86,059 |
| 2021-02-10 | $8.33 | $8.46 | $8.33 | $8.46 | $7.76 | 64,650 |
| 2021-02-09 | $8.30 | $8.38 | $8.22 | $8.36 | $7.67 | 78,380 |
| 2021-02-08 | $8.18 | $8.30 | $8.18 | $8.30 | $7.62 | 73,120 |
| 2021-02-05 | $8.13 | $8.24 | $8.10 | $8.15 | $7.48 | 188,201 |
| 2021-02-04 | $8.04 | $8.14 | $8.04 | $8.13 | $7.46 | 76,517 |
| 2021-02-03 | $7.94 | $8.00 | $7.94 | $7.98 | $7.32 | 60,648 |
| 2021-02-02 | $7.98 | $7.99 | $7.91 | $7.94 | $7.28 | 127,937 |
| 2021-02-01 | $7.86 | $7.96 | $7.81 | $7.91 | $7.26 | 146,542 |
| 2021-01-29 | $8.05 | $8.05 | $7.77 | $7.84 | $7.19 | 82,828 |
| 2021-01-28 | $7.93 | $8.04 | $7.86 | $8.00 | $7.34 | 72,987 |
| 2021-01-27 | $8.00 | $8.00 | $7.87 | $7.88 | $7.23 | 117,045 |
| 2021-01-26 | $8.15 | $8.26 | $7.90 | $8.07 | $7.40 | 112,325 |
| 2021-01-25 | $8.20 | $8.21 | $8.08 | $8.17 | $7.50 | 60,635 |
| 2021-01-22 | $8.23 | $8.24 | $8.15 | $8.23 | $7.55 | 68,423 |
| 2021-01-21 | $8.28 | $8.33 | $8.20 | $8.31 | $7.62 | 38,401 |
| 2021-01-20 | $8.36 | $8.42 | $8.10 | $8.31 | $7.58 | 173,777 |
| 2021-01-19 | $8.30 | $8.37 | $8.30 | $8.34 | $7.61 | 71,005 |
| 2021-01-15 | $8.26 | $8.41 | $8.19 | $8.33 | $7.60 | 94,363 |
| 2021-01-14 | $8.25 | $8.36 | $8.20 | $8.33 | $7.60 | 108,399 |
| 2021-01-13 | $8.26 | $8.28 | $8.24 | $8.25 | $7.53 | 91,755 |
| 2021-01-12 | $8.15 | $8.26 | $8.12 | $8.26 | $7.53 | 63,215 |
| 2021-01-11 | $8.00 | $8.18 | $7.94 | $8.18 | $7.46 | 76,567 |
| 2021-01-08 | $8.17 | $8.26 | $8.09 | $8.11 | $7.40 | 86,339 |
| 2021-01-07 | $8.00 | $8.15 | $8.00 | $8.11 | $7.40 | 91,706 |
| 2021-01-06 | $7.61 | $8.00 | $7.61 | $7.93 | $7.23 | 236,210 |
| 2021-01-05 | $7.41 | $7.77 | $7.35 | $7.65 | $6.98 | 228,918 |
| 2021-01-04 | $7.73 | $7.77 | $7.58 | $7.62 | $6.95 | 62,540 |
| 2020-12-31 | $7.77 | $7.83 | $7.70 | $7.75 | $7.07 | 68,007 |
| 2020-12-30 | $7.70 | $7.80 | $7.67 | $7.73 | $7.05 | 167,913 |
| 2020-12-29 | $7.65 | $7.75 | $7.62 | $7.70 | $7.02 | 171,630 |
| 2020-12-28 | $7.58 | $7.67 | $7.49 | $7.64 | $6.97 | 246,305 |
| 2020-12-24 | $7.59 | $7.68 | $7.55 | $7.57 | $6.91 | 80,704 |
| 2020-12-23 | $7.63 | $7.69 | $7.58 | $7.62 | $6.95 | 143,529 |
| 2020-12-22 | $7.69 | $7.76 | $7.65 | $7.66 | $6.95 | 198,026 |
| 2020-12-21 | $7.80 | $7.80 | $7.67 | $7.78 | $7.06 | 76,587 |
| 2020-12-18 | $8.00 | $8.09 | $7.80 | $7.91 | $7.18 | 107,854 |
| 2020-12-17 | $8.05 | $8.05 | $7.93 | $8.00 | $7.26 | 113,493 |
| 2020-12-16 | $8.03 | $8.06 | $7.95 | $8.02 | $7.28 | 100,126 |
| 2020-12-15 | $7.85 | $7.96 | $7.85 | $7.94 | $7.21 | 74,644 |
| 2020-12-14 | $7.97 | $7.97 | $7.79 | $7.80 | $7.08 | 106,416 |
| 2020-12-11 | $7.94 | $7.98 | $7.80 | $7.92 | $7.19 | 78,588 |
| 2020-12-10 | $7.85 | $8.00 | $7.85 | $7.95 | $7.21 | 71,566 |
| 2020-12-09 | $7.89 | $7.97 | $7.85 | $7.89 | $7.16 | 108,524 |
| 2020-12-08 | $7.79 | $7.97 | $7.69 | $7.93 | $7.20 | 227,670 |
| 2020-12-07 | $8.13 | $8.13 | $7.85 | $7.92 | $7.19 | 138,526 |
| 2020-12-04 | $7.70 | $8.45 | $7.65 | $8.17 | $7.41 | 261,971 |
| 2020-12-03 | $7.62 | $7.82 | $7.61 | $7.73 | $7.01 | 172,653 |
| 2020-12-02 | $7.59 | $7.68 | $7.52 | $7.68 | $6.97 | 89,237 |
| 2020-12-01 | $7.45 | $7.69 | $7.14 | $7.65 | $6.94 | 463,860 |
| 2020-11-30 | $7.75 | $7.76 | $7.69 | $7.70 | $6.99 | 189,557 |
| 2020-11-27 | $7.73 | $7.82 | $7.73 | $7.74 | $7.02 | 47,816 |
| 2020-11-25 | $7.66 | $7.77 | $7.61 | $7.75 | $7.03 | 79,962 |
| 2020-11-24 | $7.60 | $7.82 | $7.58 | $7.64 | $6.93 | 112,967 |
| 2020-11-23 | $7.48 | $7.59 | $7.43 | $7.59 | $6.89 | 53,072 |
| 2020-11-20 | $7.38 | $7.45 | $7.35 | $7.41 | $6.72 | 43,929 |
| 2020-11-19 | $7.26 | $7.44 | $7.26 | $7.42 | $6.70 | 103,644 |
| 2020-11-18 | $7.39 | $7.48 | $7.28 | $7.30 | $6.59 | 127,189 |
| 2020-11-17 | $7.21 | $7.43 | $7.17 | $7.35 | $6.63 | 180,402 |
| 2020-11-16 | $7.13 | $7.27 | $7.10 | $7.25 | $6.54 | 112,182 |
| 2020-11-13 | $6.94 | $7.05 | $6.94 | $7.02 | $6.34 | 108,316 |
| 2020-11-12 | $6.89 | $6.98 | $6.87 | $6.94 | $6.26 | 207,840 |
| 2020-11-11 | $6.84 | $7.03 | $6.82 | $6.95 | $6.27 | 177,430 |
| 2020-11-10 | $6.70 | $6.82 | $6.70 | $6.78 | $6.12 | 51,921 |
| 2020-11-09 | $6.55 | $6.88 | $6.55 | $6.68 | $6.03 | 115,545 |
| 2020-11-06 | $6.49 | $6.49 | $6.38 | $6.39 | $5.77 | 93,900 |
| 2020-11-05 | $6.29 | $6.48 | $6.29 | $6.46 | $5.83 | 176,306 |
| 2020-11-04 | $6.28 | $6.35 | $6.19 | $6.27 | $5.66 | 180,468 |
| 2020-11-03 | $6.16 | $6.30 | $6.16 | $6.24 | $5.63 | 41,801 |
| 2020-11-02 | $6.06 | $6.55 | $6.06 | $6.09 | $5.50 | 101,521 |
| 2020-10-30 | $6.08 | $6.08 | $5.94 | $5.98 | $5.40 | 57,059 |
| 2020-10-29 | $5.85 | $6.10 | $5.85 | $6.06 | $5.47 | 83,501 |
| 2020-10-28 | $6.02 | $6.02 | $5.88 | $5.88 | $5.31 | 88,902 |
| 2020-10-27 | $6.13 | $6.18 | $6.10 | $6.11 | $5.51 | 168,297 |
| 2020-10-26 | $6.24 | $6.26 | $6.11 | $6.15 | $5.55 | 45,697 |
| 2020-10-23 | $6.30 | $6.34 | $6.25 | $6.30 | $5.69 | 100,162 |
| 2020-10-22 | $6.19 | $6.29 | $6.19 | $6.26 | $5.65 | 121,332 |
| 2020-10-21 | $6.20 | $6.27 | $6.20 | $6.26 | $5.61 | 166,628 |
| 2020-10-20 | $6.16 | $6.27 | $6.16 | $6.21 | $5.57 | 97,806 |
| 2020-10-19 | $6.28 | $6.31 | $6.17 | $6.17 | $5.53 | 46,250 |
| 2020-10-16 | $6.28 | $6.31 | $6.24 | $6.27 | $5.62 | 145,223 |
| 2020-10-15 | $6.22 | $6.26 | $6.14 | $6.24 | $5.60 | 51,963 |
| 2020-10-14 | $6.31 | $6.32 | $6.22 | $6.25 | $5.61 | 136,086 |
| 2020-10-13 | $6.28 | $6.32 | $6.24 | $6.30 | $5.65 | 167,566 |
| 2020-10-12 | $6.33 | $6.37 | $6.28 | $6.28 | $5.63 | 186,608 |
| 2020-10-09 | $6.35 | $6.41 | $6.33 | $6.33 | $5.68 | 180,903 |
| 2020-10-08 | $6.32 | $6.33 | $6.30 | $6.31 | $5.66 | 91,257 |
| 2020-10-07 | $6.22 | $6.34 | $6.22 | $6.29 | $5.64 | 96,290 |
| 2020-10-06 | $6.24 | $6.37 | $6.22 | $6.22 | $5.58 | 45,684 |
| 2020-10-05 | $6.12 | $6.24 | $6.12 | $6.21 | $5.57 | 61,416 |
| 2020-10-02 | $6.04 | $6.22 | $6.01 | $6.08 | $5.45 | 89,561 |
| 2020-10-01 | $6.15 | $6.22 | $6.15 | $6.18 | $5.54 | 89,354 |
| 2020-09-30 | $6.11 | $6.21 | $6.07 | $6.16 | $5.52 | 92,098 |
| 2020-09-29 | $6.02 | $6.09 | $6.02 | $6.04 | $5.42 | 47,705 |
| 2020-09-28 | $6.07 | $6.14 | $6.03 | $6.03 | $5.41 | 69,184 |
| 2020-09-25 | $6.03 | $6.03 | $5.87 | $6.01 | $5.39 | 67,126 |
| 2020-09-24 | $5.83 | $6.14 | $5.80 | $6.08 | $5.45 | 228,185 |
| 2020-09-23 | $6.17 | $6.21 | $5.85 | $5.91 | $5.30 | 131,141 |
| 2020-09-22 | $6.15 | $6.28 | $6.15 | $6.20 | $5.56 | 114,074 |
| 2020-09-21 | $6.25 | $6.31 | $6.15 | $6.21 | $5.53 | 129,321 |
| 2020-09-18 | $6.31 | $6.40 | $6.31 | $6.36 | $5.67 | 54,221 |
| 2020-09-17 | $6.35 | $6.43 | $6.34 | $6.34 | $5.65 | 74,141 |
| 2020-09-16 | $6.51 | $6.51 | $6.40 | $6.43 | $5.73 | 100,376 |
| 2020-09-15 | $6.56 | $6.59 | $6.51 | $6.51 | $5.80 | 154,320 |
| 2020-09-14 | $6.39 | $6.51 | $6.36 | $6.51 | $5.80 | 63,859 |
| 2020-09-11 | $6.40 | $6.45 | $6.36 | $6.38 | $5.69 | 139,683 |
| 2020-09-10 | $6.42 | $6.46 | $6.40 | $6.40 | $5.70 | 76,460 |
| 2020-09-09 | $6.31 | $6.44 | $6.31 | $6.39 | $5.69 | 86,408 |
| 2020-09-08 | $6.25 | $6.35 | $6.17 | $6.31 | $5.62 | 177,252 |
| 2020-09-04 | $6.29 | $6.44 | $6.20 | $6.35 | $5.66 | 131,620 |
| 2020-09-03 | $6.54 | $6.62 | $6.20 | $6.26 | $5.58 | 301,937 |
| 2020-09-02 | $6.66 | $6.68 | $6.55 | $6.57 | $5.85 | 102,089 |
| 2020-09-01 | $6.65 | $6.72 | $6.61 | $6.70 | $5.97 | 158,884 |
| 2020-08-31 | $6.67 | $6.69 | $6.62 | $6.69 | $5.96 | 88,289 |
| 2020-08-28 | $6.55 | $6.66 | $6.53 | $6.63 | $5.91 | 149,555 |
| 2020-08-27 | $6.53 | $6.60 | $6.48 | $6.56 | $5.85 | 66,332 |
| 2020-08-26 | $6.44 | $6.52 | $6.44 | $6.52 | $5.81 | 72,723 |
| 2020-08-25 | $6.48 | $6.56 | $6.41 | $6.44 | $5.74 | 413,000 |
| 2020-08-24 | $6.50 | $6.55 | $6.43 | $6.48 | $5.77 | 115,543 |
| 2020-08-21 | $6.53 | $6.53 | $6.45 | $6.53 | $5.82 | 182,750 |
| 2020-08-20 | $6.55 | $6.60 | $6.52 | $6.59 | $5.84 | 206,888 |
| 2020-08-19 | $6.65 | $6.69 | $6.60 | $6.60 | $5.85 | 79,233 |
| 2020-08-18 | $6.67 | $6.70 | $6.62 | $6.68 | $5.92 | 67,023 |
| 2020-08-17 | $6.63 | $6.71 | $6.63 | $6.71 | $5.94 | 69,416 |
| 2020-08-14 | $6.60 | $6.69 | $6.60 | $6.63 | $5.87 | 58,058 |
| 2020-08-13 | $6.71 | $6.74 | $6.61 | $6.64 | $5.88 | 77,415 |
| 2020-08-12 | $6.62 | $6.72 | $6.60 | $6.71 | $5.94 | 70,790 |
| 2020-08-11 | $6.62 | $6.69 | $6.57 | $6.57 | $5.82 | 48,841 |
| 2020-08-10 | $6.52 | $6.59 | $6.52 | $6.56 | $5.81 | 79,482 |
| 2020-08-07 | $6.38 | $6.48 | $6.37 | $6.48 | $5.74 | 60,399 |
| 2020-08-06 | $6.30 | $6.46 | $6.30 | $6.45 | $5.71 | 99,249 |
| 2020-08-05 | $6.35 | $6.39 | $6.33 | $6.33 | $5.61 | 70,712 |
| 2020-08-04 | $6.22 | $6.32 | $6.21 | $6.29 | $5.57 | 85,814 |
| 2020-08-03 | $6.13 | $6.24 | $6.13 | $6.22 | $5.51 | 150,432 |
| 2020-07-31 | $6.16 | $6.16 | $6.02 | $6.14 | $5.44 | 127,410 |
| 2020-07-30 | $6.10 | $6.15 | $6.07 | $6.11 | $5.41 | 50,210 |
| 2020-07-29 | $6.11 | $6.17 | $6.11 | $6.15 | $5.45 | 91,537 |
| 2020-07-28 | $6.06 | $6.13 | $6.05 | $6.10 | $5.40 | 48,349 |
| 2020-07-27 | $6.11 | $6.17 | $6.06 | $6.11 | $5.41 | 122,830 |
| 2020-07-24 | $6.20 | $6.25 | $6.12 | $6.13 | $5.43 | 78,792 |
| 2020-07-23 | $6.36 | $6.36 | $6.19 | $6.23 | $5.52 | 193,689 |
| 2020-07-22 | $6.35 | $6.38 | $6.31 | $6.37 | $5.61 | 199,583 |
| 2020-07-21 | $6.28 | $6.39 | $6.28 | $6.36 | $5.60 | 48,921 |
| 2020-07-20 | $6.37 | $6.38 | $6.27 | $6.28 | $5.53 | 67,367 |
| 2020-07-17 | $6.45 | $6.45 | $6.36 | $6.37 | $5.61 | 33,866 |
| 2020-07-16 | $6.32 | $6.41 | $6.28 | $6.41 | $5.64 | 53,897 |
| 2020-07-15 | $6.30 | $6.38 | $6.27 | $6.33 | $5.57 | 89,963 |
| 2020-07-14 | $6.11 | $6.21 | $6.10 | $6.21 | $5.46 | 50,431 |
| 2020-07-13 | $6.21 | $6.26 | $6.11 | $6.11 | $5.38 | 114,559 |
| 2020-07-10 | $6.04 | $6.15 | $6.02 | $6.15 | $5.41 | 56,227 |
| 2020-07-09 | $6.13 | $6.17 | $5.98 | $6.08 | $5.35 | 125,737 |
| 2020-07-08 | $6.18 | $6.20 | $6.14 | $6.16 | $5.42 | 79,665 |
| 2020-07-07 | $6.09 | $6.20 | $6.09 | $6.20 | $5.46 | 124,220 |
| 2020-07-06 | $6.14 | $6.19 | $6.11 | $6.16 | $5.42 | 165,898 |
| 2020-07-02 | $6.12 | $6.20 | $6.03 | $6.10 | $5.37 | 146,652 |
| 2020-07-01 | $6.12 | $6.16 | $6.07 | $6.09 | $5.36 | 166,867 |
| 2020-06-30 | $6.07 | $6.10 | $6.01 | $6.10 | $5.37 | 58,473 |
| 2020-06-29 | $5.95 | $6.03 | $5.92 | $6.01 | $5.29 | 76,265 |
| 2020-06-26 | $5.97 | $6.00 | $5.90 | $5.92 | $5.21 | 122,894 |
| 2020-06-25 | $6.00 | $6.08 | $5.98 | $6.06 | $5.33 | 62,711 |
| 2020-06-24 | $6.20 | $6.20 | $5.97 | $6.06 | $5.33 | 136,754 |
| 2020-06-23 | $6.24 | $6.40 | $6.23 | $6.26 | $5.51 | 83,581 |
| 2020-06-22 | $6.23 | $6.27 | $6.20 | $6.21 | $5.46 | 206,813 |
| 2020-06-19 | $6.41 | $6.45 | $6.26 | $6.31 | $5.52 | 209,764 |
| 2020-06-18 | $6.28 | $6.37 | $6.27 | $6.36 | $5.56 | 55,375 |
| 2020-06-17 | $6.52 | $6.52 | $6.34 | $6.37 | $5.57 | 109,789 |
| 2020-06-16 | $6.52 | $6.63 | $6.39 | $6.49 | $5.67 | 160,204 |
| 2020-06-15 | $6.19 | $6.43 | $6.18 | $6.38 | $5.58 | 88,856 |
| 2020-06-12 | $6.36 | $6.44 | $6.20 | $6.35 | $5.55 | 54,572 |
| 2020-06-11 | $6.50 | $6.52 | $6.16 | $6.21 | $5.43 | 161,148 |
| 2020-06-10 | $6.91 | $6.91 | $6.70 | $6.79 | $5.94 | 85,421 |
| 2020-06-09 | $6.83 | $6.94 | $6.75 | $6.89 | $6.02 | 184,477 |
| 2020-06-08 | $6.89 | $6.96 | $6.79 | $6.90 | $6.03 | 216,216 |
| 2020-06-05 | $6.69 | $6.96 | $6.62 | $6.75 | $5.90 | 355,395 |
| 2020-06-04 | $6.42 | $6.50 | $6.40 | $6.48 | $5.67 | 67,654 |
| 2020-06-03 | $6.28 | $6.53 | $6.28 | $6.49 | $5.67 | 99,094 |
| 2020-06-02 | $6.28 | $6.31 | $6.18 | $6.29 | $5.50 | 168,743 |
| 2020-06-01 | $6.10 | $6.30 | $6.08 | $6.28 | $5.49 | 109,477 |
| 2020-05-29 | $6.15 | $6.16 | $6.06 | $6.16 | $5.39 | 60,720 |
| 2020-05-28 | $6.12 | $6.29 | $6.11 | $6.21 | $5.43 | 180,204 |
| 2020-05-27 | $6.03 | $6.15 | $5.91 | $6.12 | $5.35 | 103,992 |
| 2020-05-26 | $6.01 | $6.08 | $5.91 | $5.95 | $5.20 | 134,004 |
| 2020-05-22 | $5.77 | $5.87 | $5.71 | $5.87 | $5.13 | 89,896 |
| 2020-05-21 | $5.76 | $5.84 | $5.75 | $5.79 | $5.06 | 175,056 |
| 2020-05-20 | $5.83 | $5.93 | $5.78 | $5.84 | $5.07 | 303,604 |
| 2020-05-19 | $5.71 | $5.81 | $5.66 | $5.78 | $5.02 | 115,069 |
| 2020-05-18 | $5.63 | $5.76 | $5.57 | $5.73 | $4.98 | 158,615 |
| 2020-05-15 | $5.36 | $5.48 | $5.32 | $5.48 | $4.76 | 78,994 |
| 2020-05-14 | $5.26 | $5.47 | $5.15 | $5.43 | $4.72 | 125,759 |
| 2020-05-13 | $5.66 | $5.68 | $5.35 | $5.41 | $4.70 | 217,078 |
| 2020-05-12 | $5.78 | $5.80 | $5.65 | $5.65 | $4.91 | 70,958 |
| 2020-05-11 | $5.74 | $5.80 | $5.67 | $5.78 | $5.02 | 119,654 |
| 2020-05-08 | $5.77 | $5.90 | $5.74 | $5.81 | $5.05 | 192,419 |
| 2020-05-07 | $5.71 | $5.79 | $5.69 | $5.71 | $4.96 | 51,113 |
| 2020-05-06 | $5.70 | $5.73 | $5.65 | $5.65 | $4.91 | 103,948 |
| 2020-05-05 | $5.71 | $5.84 | $5.68 | $5.68 | $4.93 | 73,070 |
| 2020-05-04 | $5.59 | $5.67 | $5.50 | $5.67 | $4.92 | 86,311 |
| 2020-05-01 | $5.80 | $5.80 | $5.64 | $5.68 | $4.93 | 157,260 |
| 2020-04-30 | $5.98 | $5.98 | $5.76 | $5.92 | $5.14 | 267,638 |
| 2020-04-29 | $5.60 | $5.95 | $5.60 | $5.89 | $5.11 | 254,873 |
| 2020-04-28 | $5.46 | $5.59 | $5.45 | $5.49 | $4.77 | 144,612 |
| 2020-04-27 | $5.32 | $5.45 | $5.26 | $5.39 | $4.68 | 166,411 |
| 2020-04-24 | $5.32 | $5.35 | $5.25 | $5.32 | $4.62 | 146,323 |
| 2020-04-23 | $5.23 | $5.40 | $5.23 | $5.30 | $4.60 | 174,019 |
| 2020-04-22 | $5.30 | $5.32 | $5.13 | $5.23 | $4.54 | 276,921 |
| 2020-04-21 | $5.27 | $5.33 | $5.17 | $5.25 | $4.52 | 303,750 |
| 2020-04-20 | $5.46 | $5.60 | $5.35 | $5.39 | $4.65 | 145,441 |
| 2020-04-17 | $5.66 | $5.70 | $5.52 | $5.61 | $4.83 | 214,261 |
| 2020-04-16 | $5.50 | $5.51 | $5.33 | $5.38 | $4.64 | 132,868 |
| 2020-04-15 | $5.49 | $5.54 | $5.22 | $5.53 | $4.77 | 389,013 |
| 2020-04-14 | $5.62 | $5.63 | $5.24 | $5.61 | $4.83 | 282,268 |
| 2020-04-13 | $5.54 | $5.54 | $5.24 | $5.50 | $4.74 | 193,880 |
| 2020-04-09 | $5.63 | $5.84 | $5.39 | $5.54 | $4.77 | 418,307 |
| 2020-04-08 | $5.27 | $5.57 | $5.27 | $5.47 | $4.71 | 351,831 |
| 2020-04-07 | $5.18 | $5.40 | $5.18 | $5.21 | $4.49 | 173,466 |
| 2020-04-06 | $4.94 | $5.12 | $4.82 | $5.02 | $4.33 | 321,806 |
| 2020-04-03 | $5.05 | $5.10 | $4.81 | $4.89 | $4.21 | 174,929 |
| 2020-04-02 | $4.84 | $5.15 | $4.60 | $5.03 | $4.33 | 159,948 |
| 2020-04-01 | $5.07 | $5.31 | $4.99 | $5.01 | $4.32 | 410,685 |
| 2020-03-31 | $5.97 | $5.97 | $5.57 | $5.63 | $4.85 | 134,516 |
| 2020-03-30 | $5.79 | $5.82 | $5.50 | $5.61 | $4.83 | 113,542 |
| 2020-03-27 | $5.60 | $5.88 | $5.42 | $5.70 | $4.91 | 129,518 |
| 2020-03-26 | $5.38 | $5.84 | $5.30 | $5.76 | $4.96 | 151,376 |
| 2020-03-25 | $4.83 | $5.66 | $4.83 | $5.25 | $4.52 | 244,797 |
| 2020-03-24 | $4.51 | $4.91 | $4.51 | $4.83 | $4.16 | 233,385 |
| 2020-03-23 | $4.51 | $4.68 | $4.03 | $4.29 | $3.70 | 265,787 |
| 2020-03-20 | $4.66 | $5.30 | $4.66 | $4.91 | $4.12 | 333,370 |
| 2020-03-19 | $4.10 | $4.63 | $3.11 | $4.59 | $3.85 | 341,986 |
| 2020-03-18 | $5.40 | $5.40 | $3.90 | $4.32 | $3.62 | 477,078 |
| 2020-03-17 | $5.50 | $5.67 | $5.30 | $5.55 | $4.66 | 178,875 |
| 2020-03-16 | $5.16 | $6.12 | $5.16 | $5.56 | $4.67 | 251,423 |
| 2020-03-13 | $6.29 | $6.46 | $5.78 | $6.45 | $5.41 | 287,886 |
| 2020-03-12 | $6.59 | $6.61 | $5.40 | $5.88 | $4.93 | 428,093 |
| 2020-03-11 | $8.19 | $8.21 | $7.45 | $7.47 | $6.27 | 160,774 |
| 2020-03-10 | $8.21 | $8.56 | $7.77 | $8.26 | $6.93 | 306,255 |
| 2020-03-09 | $8.50 | $9.07 | $8.02 | $8.07 | $6.77 | 308,769 |
| 2020-03-06 | $9.95 | $9.96 | $9.60 | $9.79 | $8.21 | 162,545 |
| 2020-03-05 | $10.27 | $10.30 | $10.11 | $10.19 | $8.55 | 102,661 |
| 2020-03-04 | $10.40 | $10.49 | $10.38 | $10.49 | $8.80 | 124,478 |
| 2020-03-03 | $10.51 | $10.62 | $10.18 | $10.29 | $8.63 | 132,234 |
| 2020-03-02 | $9.55 | $10.42 | $9.55 | $10.42 | $8.74 | 223,200 |
| 2020-02-28 | $9.78 | $9.82 | $9.16 | $9.45 | $7.93 | 219,913 |
| 2020-02-27 | $10.50 | $10.54 | $9.78 | $10.00 | $8.39 | 271,447 |
| 2020-02-26 | $10.72 | $10.84 | $10.58 | $10.62 | $8.91 | 128,351 |
| 2020-02-25 | $11.12 | $11.12 | $10.70 | $10.70 | $8.98 | 167,827 |
| 2020-02-24 | $11.15 | $11.20 | $11.03 | $11.08 | $9.30 | 150,203 |
| 2020-02-21 | $11.35 | $11.41 | $11.33 | $11.37 | $9.54 | 58,208 |
| 2020-02-20 | $11.42 | $11.46 | $11.37 | $11.43 | $9.59 | 71,175 |
| 2020-02-19 | $11.56 | $11.57 | $11.55 | $11.55 | $9.59 | 80,469 |
| 2020-02-18 | $11.53 | $11.56 | $11.50 | $11.54 | $9.59 | 92,101 |
| 2020-02-14 | $11.52 | $11.56 | $11.49 | $11.54 | $9.59 | 115,738 |
| 2020-02-13 | $11.48 | $11.53 | $11.48 | $11.53 | $9.58 | 95,568 |
| 2020-02-12 | $11.43 | $11.48 | $11.43 | $11.47 | $9.53 | 88,732 |
| 2020-02-11 | $11.42 | $11.42 | $11.33 | $11.41 | $9.48 | 123,221 |
| 2020-02-10 | $11.39 | $11.40 | $11.34 | $11.34 | $9.42 | 67,696 |
| 2020-02-07 | $11.34 | $11.37 | $11.33 | $11.36 | $9.44 | 53,987 |
| 2020-02-06 | $11.36 | $11.36 | $11.31 | $11.35 | $9.43 | 46,932 |
| 2020-02-05 | $11.33 | $11.37 | $11.27 | $11.33 | $9.41 | 79,447 |
| 2020-02-04 | $11.19 | $11.24 | $11.13 | $11.20 | $9.30 | 105,504 |
| 2020-02-03 | $11.05 | $11.19 | $11.02 | $11.13 | $9.25 | 99,722 |
| 2020-01-31 | $11.11 | $11.18 | $11.05 | $11.11 | $9.23 | 152,648 |
| 2020-01-30 | $11.18 | $11.23 | $11.04 | $11.10 | $9.22 | 116,625 |
| 2020-01-29 | $11.33 | $11.33 | $11.22 | $11.24 | $9.34 | 89,414 |
| 2020-01-28 | $11.20 | $11.35 | $11.20 | $11.28 | $9.37 | 62,741 |
| 2020-01-27 | $11.25 | $11.37 | $11.18 | $11.19 | $9.30 | 107,098 |
| 2020-01-24 | $11.45 | $11.48 | $11.34 | $11.35 | $9.43 | 51,197 |
| 2020-01-23 | $11.39 | $11.45 | $11.30 | $11.45 | $9.51 | 107,815 |
| 2020-01-22 | $11.59 | $11.67 | $11.59 | $11.59 | $9.53 | 108,685 |
| 2020-01-21 | $11.54 | $11.60 | $11.49 | $11.59 | $9.53 | 146,163 |
| 2020-01-17 | $11.51 | $11.57 | $11.50 | $11.54 | $9.49 | 124,181 |
| 2020-01-16 | $11.52 | $11.55 | $11.40 | $11.49 | $9.45 | 158,780 |
| 2020-01-15 | $11.51 | $11.53 | $11.46 | $11.49 | $9.45 | 107,931 |
| 2020-01-14 | $11.49 | $11.51 | $11.46 | $11.50 | $9.46 | 63,848 |
| 2020-01-13 | $11.45 | $11.46 | $11.41 | $11.45 | $9.42 | 59,921 |
| 2020-01-10 | $11.40 | $11.41 | $11.38 | $11.41 | $9.38 | 45,220 |
| 2020-01-09 | $11.41 | $11.41 | $11.36 | $11.38 | $9.36 | 66,355 |
| 2020-01-08 | $11.36 | $11.37 | $11.32 | $11.36 | $9.34 | 83,590 |
| 2020-01-07 | $11.35 | $11.36 | $11.31 | $11.36 | $9.34 | 75,892 |
| 2020-01-06 | $11.24 | $11.35 | $11.24 | $11.33 | $9.32 | 103,998 |
| 2020-01-03 | $11.33 | $11.34 | $11.23 | $11.25 | $9.25 | 92,709 |
| 2020-01-02 | $11.32 | $11.35 | $11.25 | $11.29 | $9.28 | 104,903 |
| 2019-12-31 | $11.17 | $11.28 | $11.16 | $11.25 | $9.25 | 101,323 |
| 2019-12-30 | $11.20 | $11.29 | $11.15 | $11.17 | $9.19 | 105,796 |
| 2019-12-27 | $11.33 | $11.35 | $11.17 | $11.18 | $9.19 | 97,940 |
| 2019-12-26 | $11.32 | $11.39 | $11.25 | $11.31 | $9.30 | 84,828 |
| 2019-12-24 | $11.40 | $11.42 | $11.31 | $11.33 | $9.32 | 28,904 |
| 2019-12-23 | $11.42 | $11.47 | $11.34 | $11.38 | $9.36 | 100,267 |
| 2019-12-20 | $11.48 | $11.55 | $11.43 | $11.50 | $9.36 | 133,879 |
| 2019-12-19 | $11.36 | $11.48 | $11.36 | $11.47 | $9.34 | 98,385 |
| 2019-12-18 | $11.33 | $11.43 | $11.31 | $11.37 | $9.26 | 109,787 |
| 2019-12-17 | $11.36 | $11.40 | $11.30 | $11.36 | $9.25 | 122,401 |
| 2019-12-16 | $11.37 | $11.41 | $11.30 | $11.31 | $9.21 | 66,440 |
| 2019-12-13 | $11.30 | $11.39 | $11.30 | $11.35 | $9.24 | 50,950 |
| 2019-12-12 | $11.33 | $11.35 | $11.23 | $11.26 | $9.17 | 60,814 |
| 2019-12-11 | $11.24 | $11.35 | $11.24 | $11.31 | $9.21 | 73,043 |
| 2019-12-10 | $11.23 | $11.30 | $11.22 | $11.26 | $9.17 | 63,231 |
| 2019-12-09 | $11.25 | $11.29 | $11.10 | $11.19 | $9.11 | 98,665 |
| 2019-12-06 | $11.13 | $11.29 | $11.09 | $11.23 | $9.14 | 56,494 |
| 2019-12-05 | $11.01 | $11.16 | $10.95 | $11.12 | $9.05 | 89,658 |
| 2019-12-04 | $10.87 | $11.09 | $10.83 | $11.02 | $8.97 | 85,599 |
| 2019-12-03 | $10.93 | $11.00 | $10.77 | $10.89 | $8.87 | 111,561 |
| 2019-12-02 | $11.22 | $11.25 | $10.78 | $10.96 | $8.92 | 183,152 |
| 2019-11-29 | $11.25 | $11.27 | $11.25 | $11.27 | $9.17 | 44,706 |
| 2019-11-27 | $11.30 | $11.30 | $11.18 | $11.29 | $9.19 | 78,489 |
| 2019-11-26 | $11.35 | $11.52 | $11.18 | $11.33 | $9.22 | 153,806 |
| 2019-11-25 | $11.83 | $11.88 | $11.35 | $11.39 | $9.27 | 174,844 |
| 2019-11-22 | $12.06 | $12.06 | $11.82 | $11.88 | $9.67 | 140,605 |
| 2019-11-21 | $11.93 | $12.08 | $11.87 | $12.03 | $9.79 | 64,480 |
| 2019-11-20 | $11.99 | $12.17 | $11.92 | $12.10 | $9.76 | 104,071 |
| 2019-11-19 | $12.18 | $12.18 | $11.95 | $12.00 | $9.68 | 81,575 |
| 2019-11-18 | $11.89 | $12.35 | $11.82 | $12.19 | $9.83 | 139,812 |
| 2019-11-15 | $11.87 | $11.95 | $11.85 | $11.88 | $9.58 | 46,886 |
| 2019-11-14 | $11.71 | $12.02 | $11.71 | $11.89 | $9.59 | 97,747 |
| 2019-11-13 | $11.70 | $11.86 | $11.63 | $11.71 | $9.44 | 124,644 |
| 2019-11-12 | $12.15 | $12.15 | $11.72 | $11.74 | $9.47 | 213,781 |
| 2019-11-11 | $12.00 | $12.25 | $11.95 | $12.18 | $9.82 | 165,854 |
| 2019-11-08 | $11.86 | $12.09 | $11.83 | $12.03 | $9.70 | 128,524 |
| 2019-11-07 | $11.78 | $11.90 | $11.78 | $11.86 | $9.56 | 60,248 |
| 2019-11-06 | $11.90 | $11.94 | $11.79 | $11.83 | $9.54 | 62,755 |
| 2019-11-05 | $11.85 | $12.00 | $11.79 | $11.93 | $9.62 | 125,211 |
| 2019-11-04 | $11.90 | $12.03 | $11.80 | $11.87 | $9.57 | 120,056 |
| 2019-11-01 | $11.85 | $11.99 | $11.77 | $11.84 | $9.55 | 137,461 |
| 2019-10-31 | $11.88 | $11.89 | $11.72 | $11.79 | $9.51 | 136,609 |
| 2019-10-30 | $11.65 | $11.88 | $11.59 | $11.82 | $9.53 | 124,126 |
| 2019-10-29 | $11.49 | $11.85 | $11.48 | $11.61 | $9.36 | 201,631 |
| 2019-10-28 | $11.49 | $11.59 | $11.48 | $11.48 | $9.26 | 129,057 |
| 2019-10-25 | $11.64 | $11.64 | $11.34 | $11.53 | $9.30 | 138,571 |
| 2019-10-24 | $11.67 | $11.96 | $11.49 | $11.65 | $9.39 | 135,333 |
| 2019-10-23 | $11.68 | $11.80 | $11.64 | $11.75 | $9.38 | 163,568 |
| 2019-10-22 | $11.50 | $11.75 | $11.41 | $11.69 | $9.33 | 209,254 |
| 2019-10-21 | $11.46 | $11.53 | $11.40 | $11.53 | $9.20 | 108,705 |
| 2019-10-18 | $11.38 | $11.46 | $11.25 | $11.46 | $9.15 | 64,292 |
| 2019-10-17 | $11.20 | $11.39 | $11.20 | $11.38 | $9.09 | 54,427 |
| 2019-10-16 | $11.09 | $11.20 | $11.05 | $11.19 | $8.93 | 92,249 |
| 2019-10-15 | $11.10 | $11.14 | $11.04 | $11.08 | $8.85 | 62,085 |
| 2019-10-14 | $10.89 | $11.09 | $10.81 | $11.03 | $8.81 | 85,961 |
| 2019-10-11 | $10.87 | $11.05 | $10.87 | $10.93 | $8.73 | 110,814 |
| 2019-10-10 | $10.73 | $10.82 | $10.72 | $10.82 | $8.64 | 36,700 |
| 2019-10-09 | $10.79 | $10.83 | $10.70 | $10.73 | $8.57 | 61,525 |
| 2019-10-08 | $10.79 | $10.82 | $10.69 | $10.75 | $8.58 | 33,163 |
| 2019-10-07 | $10.82 | $10.87 | $10.78 | $10.79 | $8.61 | 98,996 |
| 2019-10-04 | $10.75 | $10.83 | $10.75 | $10.80 | $8.62 | 33,924 |
| 2019-10-03 | $10.70 | $10.78 | $10.50 | $10.71 | $8.55 | 59,392 |
| 2019-10-02 | $10.96 | $10.96 | $10.50 | $10.70 | $8.54 | 162,129 |
| 2019-10-01 | $10.89 | $10.98 | $10.89 | $10.96 | $8.75 | 85,000 |
| 2019-09-30 | $10.88 | $10.90 | $10.84 | $10.89 | $8.69 | 69,263 |
| 2019-09-27 | $10.86 | $10.90 | $10.71 | $10.80 | $8.62 | 179,516 |
| 2019-09-26 | $10.98 | $11.09 | $10.83 | $10.91 | $8.71 | 61,632 |
| 2019-09-25 | $10.98 | $11.06 | $10.91 | $10.97 | $8.76 | 128,416 |
| 2019-09-24 | $11.29 | $11.33 | $11.00 | $11.05 | $8.82 | 117,585 |
| 2019-09-23 | $11.25 | $11.41 | $11.07 | $11.25 | $8.98 | 110,973 |
| 2019-09-20 | $11.40 | $11.41 | $11.33 | $11.36 | $8.98 | 137,622 |
| 2019-09-19 | $11.34 | $11.36 | $11.30 | $11.34 | $8.96 | 52,974 |
| 2019-09-18 | $11.26 | $11.31 | $11.25 | $11.29 | $8.92 | 50,995 |
| 2019-09-17 | $11.29 | $11.31 | $11.22 | $11.26 | $8.90 | 86,449 |
| 2019-09-16 | $11.26 | $11.27 | $11.17 | $11.25 | $8.89 | 50,027 |
| 2019-09-13 | $11.21 | $11.25 | $11.18 | $11.20 | $8.85 | 78,064 |
| 2019-09-12 | $11.10 | $11.19 | $11.04 | $11.15 | $8.81 | 94,085 |
| 2019-09-11 | $10.98 | $11.10 | $10.92 | $11.08 | $8.76 | 83,307 |
| 2019-09-10 | $10.85 | $10.94 | $10.82 | $10.93 | $8.64 | 45,395 |
| 2019-09-09 | $10.76 | $10.86 | $10.76 | $10.85 | $8.57 | 55,114 |
| 2019-09-06 | $10.71 | $10.78 | $10.65 | $10.76 | $8.50 | 33,274 |
| 2019-09-05 | $10.65 | $10.77 | $10.65 | $10.75 | $8.49 | 54,233 |
| 2019-09-04 | $10.53 | $10.65 | $10.53 | $10.62 | $8.39 | 94,849 |
| 2019-09-03 | $10.45 | $10.55 | $10.33 | $10.51 | $8.30 | 78,729 |
| 2019-08-30 | $10.46 | $10.59 | $10.44 | $10.50 | $8.30 | 72,687 |
| 2019-08-29 | $10.29 | $10.43 | $10.29 | $10.43 | $8.24 | 54,975 |
| 2019-08-28 | $10.11 | $10.30 | $10.01 | $10.22 | $8.08 | 198,719 |
| 2019-08-27 | $10.48 | $10.55 | $10.39 | $10.40 | $8.22 | 93,324 |
| 2019-08-26 | $10.58 | $10.60 | $10.43 | $10.48 | $8.28 | 69,813 |
| 2019-08-23 | $10.78 | $10.85 | $10.48 | $10.52 | $8.31 | 98,185 |
| 2019-08-22 | $10.85 | $10.86 | $10.79 | $10.79 | $8.53 | 56,961 |
| 2019-08-21 | $10.88 | $10.97 | $10.85 | $10.91 | $8.53 | 85,091 |
| 2019-08-20 | $10.81 | $10.86 | $10.81 | $10.84 | $8.47 | 80,927 |
| 2019-08-19 | $10.83 | $10.91 | $10.78 | $10.86 | $8.49 | 97,128 |
| 2019-08-16 | $10.71 | $10.83 | $10.71 | $10.75 | $8.40 | 45,994 |
| 2019-08-15 | $10.74 | $10.79 | $10.60 | $10.70 | $8.36 | 91,505 |
| 2019-08-14 | $10.80 | $10.86 | $10.75 | $10.75 | $8.40 | 113,637 |
| 2019-08-13 | $10.80 | $10.93 | $10.80 | $10.87 | $8.50 | 68,640 |
| 2019-08-12 | $10.85 | $10.96 | $10.83 | $10.85 | $8.48 | 40,034 |
| 2019-08-09 | $10.93 | $10.98 | $10.81 | $10.90 | $8.52 | 53,502 |
| 2019-08-08 | $10.89 | $10.99 | $10.85 | $10.92 | $8.54 | 108,928 |
| 2019-08-07 | $10.90 | $10.93 | $10.66 | $10.82 | $8.46 | 87,057 |
| 2019-08-06 | $10.99 | $11.19 | $10.95 | $10.95 | $8.56 | 112,944 |
| 2019-08-05 | $11.13 | $11.19 | $10.88 | $10.98 | $8.58 | 89,137 |
| 2019-08-02 | $11.30 | $11.33 | $11.15 | $11.17 | $8.73 | 62,341 |
| 2019-08-01 | $11.30 | $11.37 | $11.26 | $11.29 | $8.83 | 44,915 |
| 2019-07-31 | $11.27 | $11.30 | $11.24 | $11.26 | $8.80 | 74,569 |
| 2019-07-30 | $11.26 | $11.28 | $11.17 | $11.23 | $8.78 | 63,046 |
| 2019-07-29 | $11.30 | $11.32 | $11.24 | $11.26 | $8.80 | 45,096 |
| 2019-07-26 | $11.25 | $11.28 | $11.18 | $11.27 | $8.81 | 64,632 |
| 2019-07-25 | $11.37 | $11.39 | $11.22 | $11.25 | $8.80 | 48,199 |
| 2019-07-24 | $11.29 | $11.42 | $11.27 | $11.37 | $8.89 | 86,217 |
| 2019-07-23 | $11.40 | $11.45 | $11.40 | $11.42 | $8.84 | 85,980 |
| 2019-07-22 | $11.38 | $11.45 | $11.29 | $11.41 | $8.83 | 94,001 |
| 2019-07-19 | $11.35 | $11.44 | $11.33 | $11.42 | $8.84 | 63,751 |
| 2019-07-18 | $11.35 | $11.40 | $11.30 | $11.40 | $8.82 | 37,203 |
| 2019-07-17 | $11.36 | $11.40 | $11.33 | $11.35 | $8.78 | 98,721 |
| 2019-07-16 | $11.43 | $11.43 | $11.35 | $11.38 | $8.81 | 51,398 |
| 2019-07-15 | $11.35 | $11.39 | $11.31 | $11.36 | $8.79 | 79,963 |
| 2019-07-12 | $11.38 | $11.40 | $11.30 | $11.34 | $8.78 | 35,442 |
| 2019-07-11 | $11.34 | $11.40 | $11.28 | $11.33 | $8.77 | 82,764 |
| 2019-07-10 | $11.30 | $11.35 | $11.28 | $11.32 | $8.76 | 77,506 |
| 2019-07-09 | $11.27 | $11.27 | $11.25 | $11.25 | $8.71 | 45,724 |
| 2019-07-08 | $11.21 | $11.28 | $11.21 | $11.23 | $8.69 | 57,458 |
| 2019-07-05 | $11.21 | $11.28 | $11.16 | $11.26 | $8.71 | 44,156 |
| 2019-07-03 | $11.21 | $11.28 | $11.15 | $11.26 | $8.71 | 29,029 |
| 2019-07-02 | $11.11 | $11.21 | $11.06 | $11.21 | $8.68 | 49,812 |
| 2019-07-01 | $11.18 | $11.24 | $11.13 | $11.18 | $8.65 | 82,257 |
| 2019-06-28 | $11.06 | $11.13 | $11.01 | $11.10 | $8.59 | 66,269 |
| 2019-06-27 | $10.95 | $11.05 | $10.93 | $11.03 | $8.54 | 46,603 |
| 2019-06-26 | $10.80 | $10.99 | $10.80 | $10.87 | $8.41 | 51,318 |
| 2019-06-25 | $11.05 | $11.05 | $10.84 | $10.85 | $8.40 | 73,998 |
| 2019-06-24 | $11.23 | $11.25 | $11.03 | $11.03 | $8.54 | 37,305 |
| 2019-06-21 | $11.17 | $11.22 | $11.15 | $11.16 | $8.64 | 55,929 |
| 2019-06-20 | $11.12 | $11.21 | $11.12 | $11.17 | $8.64 | 73,803 |
| 2019-06-19 | $11.19 | $11.22 | $11.17 | $11.19 | $8.57 | 55,276 |
| 2019-06-18 | $11.19 | $11.21 | $11.15 | $11.19 | $8.57 | 39,924 |
| 2019-06-17 | $11.08 | $11.14 | $11.08 | $11.09 | $8.49 | 41,816 |
| 2019-06-14 | $11.16 | $11.16 | $11.10 | $11.10 | $8.50 | 42,247 |
| 2019-06-13 | $11.10 | $11.16 | $11.05 | $11.12 | $8.52 | 73,647 |
| 2019-06-12 | $11.12 | $11.12 | $11.00 | $11.03 | $8.45 | 65,527 |
| 2019-06-11 | $11.08 | $11.14 | $11.01 | $11.07 | $8.48 | 91,396 |
| 2019-06-10 | $11.03 | $11.08 | $10.97 | $11.02 | $8.44 | 87,471 |
| 2019-06-07 | $10.91 | $11.02 | $10.90 | $10.93 | $8.37 | 71,778 |
| 2019-06-06 | $10.80 | $10.93 | $10.73 | $10.88 | $8.33 | 55,602 |
| 2019-06-05 | $10.85 | $10.97 | $10.78 | $10.80 | $8.27 | 56,307 |
| 2019-06-04 | $10.70 | $10.83 | $10.63 | $10.79 | $8.26 | 120,027 |
| 2019-06-03 | $10.54 | $10.74 | $10.48 | $10.62 | $8.13 | 111,844 |
| 2019-05-31 | $10.77 | $10.79 | $10.49 | $10.59 | $8.11 | 192,251 |
| 2019-05-30 | $11.02 | $11.05 | $10.88 | $10.92 | $8.36 | 103,671 |
| 2019-05-29 | $11.33 | $11.37 | $10.89 | $11.00 | $8.43 | 153,884 |
| 2019-05-28 | $11.44 | $11.50 | $11.40 | $11.41 | $8.74 | 61,023 |
| 2019-05-24 | $11.43 | $11.45 | $11.41 | $11.43 | $8.75 | 33,573 |
| 2019-05-23 | $11.48 | $11.50 | $11.33 | $11.41 | $8.74 | 77,618 |
| 2019-05-22 | $11.81 | $11.81 | $11.62 | $11.64 | $8.83 | 95,602 |
| 2019-05-21 | $11.76 | $11.88 | $11.71 | $11.83 | $8.97 | 104,107 |
| 2019-05-20 | $11.69 | $11.75 | $11.62 | $11.66 | $8.84 | 69,943 |
| 2019-05-17 | $11.72 | $11.82 | $11.71 | $11.71 | $8.88 | 49,048 |
| 2019-05-16 | $11.71 | $11.74 | $11.63 | $11.72 | $8.89 | 57,446 |
| 2019-05-15 | $11.55 | $11.64 | $11.55 | $11.61 | $8.80 | 61,041 |
| 2019-05-14 | $11.62 | $11.65 | $11.57 | $11.58 | $8.78 | 57,819 |
| 2019-05-13 | $11.66 | $11.66 | $11.52 | $11.60 | $8.80 | 58,340 |
| 2019-05-10 | $11.58 | $11.83 | $11.56 | $11.73 | $8.89 | 102,842 |
| 2019-05-09 | $11.60 | $11.60 | $11.52 | $11.56 | $8.77 | 71,109 |
| 2019-05-08 | $11.65 | $11.70 | $11.60 | $11.62 | $8.81 | 42,727 |
| 2019-05-07 | $11.66 | $11.72 | $11.61 | $11.68 | $8.86 | 87,477 |
| 2019-05-06 | $11.64 | $11.70 | $11.64 | $11.70 | $8.87 | 79,943 |
| 2019-05-03 | $11.75 | $11.75 | $11.65 | $11.70 | $8.87 | 75,714 |
| 2019-05-02 | $11.71 | $11.75 | $11.61 | $11.73 | $8.89 | 81,095 |
| 2019-05-01 | $11.73 | $11.73 | $11.66 | $11.70 | $8.87 | 74,213 |
| 2019-04-30 | $11.67 | $11.68 | $11.60 | $11.67 | $8.85 | 72,309 |
| 2019-04-29 | $11.56 | $11.62 | $11.52 | $11.62 | $8.81 | 105,435 |
| 2019-04-26 | $11.62 | $11.63 | $11.50 | $11.54 | $8.75 | 93,332 |
| 2019-04-25 | $11.64 | $11.69 | $11.56 | $11.58 | $8.78 | 65,492 |
| 2019-04-24 | $11.71 | $11.74 | $11.63 | $11.65 | $8.83 | 85,345 |
| 2019-04-23 | $11.80 | $11.89 | $11.78 | $11.87 | $8.91 | 114,479 |
| 2019-04-22 | $11.79 | $11.85 | $11.75 | $11.80 | $8.86 | 118,429 |
| 2019-04-18 | $11.77 | $11.78 | $11.65 | $11.77 | $8.84 | 81,277 |
| 2019-04-17 | $11.73 | $11.80 | $11.67 | $11.75 | $8.82 | 82,732 |
| 2019-04-16 | $11.68 | $11.80 | $11.56 | $11.62 | $8.72 | 123,411 |
| 2019-04-15 | $11.54 | $11.60 | $11.54 | $11.56 | $8.68 | 103,592 |
| 2019-04-12 | $11.65 | $11.65 | $11.40 | $11.40 | $8.56 | 85,284 |
| 2019-04-11 | $11.57 | $11.57 | $11.52 | $11.57 | $8.69 | 77,614 |
| 2019-04-10 | $11.46 | $11.57 | $11.46 | $11.53 | $8.66 | 75,175 |
| 2019-04-09 | $11.50 | $11.52 | $11.46 | $11.46 | $8.60 | 38,723 |
| 2019-04-08 | $11.54 | $11.58 | $11.50 | $11.54 | $8.66 | 88,891 |
| 2019-04-05 | $11.54 | $11.65 | $11.52 | $11.55 | $8.67 | 67,477 |
| 2019-04-04 | $11.53 | $11.54 | $11.46 | $11.49 | $8.63 | 62,521 |
| 2019-04-03 | $11.56 | $11.56 | $11.45 | $11.45 | $8.60 | 74,853 |
| 2019-04-02 | $11.53 | $11.54 | $11.48 | $11.48 | $8.62 | 122,297 |
| 2019-04-01 | $11.45 | $11.51 | $11.43 | $11.48 | $8.62 | 62,833 |
| 2019-03-29 | $11.38 | $11.43 | $11.35 | $11.37 | $8.54 | 68,704 |
| 2019-03-28 | $11.34 | $11.36 | $11.27 | $11.36 | $8.53 | 46,588 |
| 2019-03-27 | $11.29 | $11.30 | $11.21 | $11.30 | $8.48 | 63,087 |
| 2019-03-26 | $11.28 | $11.33 | $11.24 | $11.31 | $8.49 | 74,945 |
| 2019-03-25 | $11.33 | $11.33 | $11.13 | $11.20 | $8.41 | 45,048 |
| 2019-03-22 | $11.32 | $11.40 | $11.30 | $11.30 | $8.48 | 110,009 |
| 2019-03-21 | $11.40 | $11.47 | $11.34 | $11.42 | $8.57 | 59,569 |
| 2019-03-20 | $11.59 | $11.62 | $11.48 | $11.55 | $8.58 | 118,340 |
| 2019-03-19 | $11.53 | $11.61 | $11.52 | $11.55 | $8.58 | 71,051 |
| 2019-03-18 | $11.49 | $11.50 | $11.45 | $11.48 | $8.53 | 45,018 |
| 2019-03-15 | $11.45 | $11.49 | $11.40 | $11.45 | $8.51 | 28,776 |
| 2019-03-14 | $11.47 | $11.48 | $11.43 | $11.44 | $8.50 | 72,848 |
| 2019-03-13 | $11.50 | $11.50 | $11.38 | $11.44 | $8.50 | 102,628 |
| 2019-03-12 | $11.40 | $11.45 | $11.37 | $11.41 | $8.48 | 23,575 |
| 2019-03-11 | $11.23 | $11.37 | $11.23 | $11.34 | $8.43 | 79,484 |
| 2019-03-08 | $11.32 | $11.32 | $11.16 | $11.24 | $8.35 | 74,987 |
| 2019-03-07 | $11.44 | $11.44 | $11.34 | $11.37 | $8.45 | 64,669 |
| 2019-03-06 | $11.54 | $11.54 | $11.42 | $11.45 | $8.51 | 53,791 |
| 2019-03-05 | $11.54 | $11.61 | $11.49 | $11.54 | $8.58 | 42,036 |
| 2019-03-04 | $11.68 | $11.68 | $11.47 | $11.59 | $8.61 | 63,913 |
| 2019-03-01 | $11.67 | $11.74 | $11.58 | $11.61 | $8.63 | 39,828 |
| 2019-02-28 | $11.62 | $11.64 | $11.57 | $11.59 | $8.61 | 52,309 |
| 2019-02-27 | $11.65 | $11.67 | $11.52 | $11.62 | $8.64 | 75,969 |
| 2019-02-26 | $11.64 | $11.70 | $11.60 | $11.63 | $8.64 | 56,239 |
| 2019-02-25 | $11.80 | $11.84 | $11.58 | $11.62 | $8.64 | 71,903 |
| 2019-02-22 | $11.75 | $11.80 | $11.67 | $11.75 | $8.73 | 67,510 |
| 2019-02-21 | $11.78 | $11.78 | $11.65 | $11.69 | $8.69 | 85,173 |
| 2019-02-20 | $11.86 | $11.94 | $11.79 | $11.94 | $8.79 | 109,319 |
| 2019-02-19 | $11.79 | $11.84 | $11.78 | $11.84 | $8.71 | 102,136 |
| 2019-02-15 | $11.70 | $11.74 | $11.68 | $11.74 | $8.64 | 63,984 |
| 2019-02-14 | $11.56 | $11.68 | $11.55 | $11.65 | $8.57 | 80,786 |
| 2019-02-13 | $11.56 | $11.63 | $11.55 | $11.58 | $8.52 | 44,863 |
| 2019-02-12 | $11.40 | $11.53 | $11.40 | $11.49 | $8.46 | 59,606 |
| 2019-02-11 | $11.44 | $11.44 | $11.29 | $11.30 | $8.32 | 58,237 |
| 2019-02-08 | $11.42 | $11.42 | $11.32 | $11.39 | $8.38 | 50,699 |
| 2019-02-07 | $11.52 | $11.52 | $11.31 | $11.43 | $8.41 | 49,861 |
| 2019-02-06 | $11.49 | $11.59 | $11.49 | $11.53 | $8.48 | 46,316 |
| 2019-02-05 | $11.55 | $11.55 | $11.40 | $11.50 | $8.46 | 60,315 |
| 2019-02-04 | $11.50 | $11.61 | $11.45 | $11.49 | $8.46 | 72,529 |
| 2019-02-01 | $11.43 | $11.49 | $11.40 | $11.47 | $8.44 | 72,728 |
| 2019-01-31 | $11.37 | $11.43 | $11.29 | $11.41 | $8.40 | 84,769 |
| 2019-01-30 | $11.32 | $11.36 | $11.21 | $11.29 | $8.31 | 109,330 |
| 2019-01-29 | $11.08 | $11.25 | $11.08 | $11.23 | $8.26 | 59,969 |
| 2019-01-28 | $11.00 | $11.07 | $10.89 | $11.03 | $8.12 | 176,437 |
| 2019-01-25 | $11.05 | $11.16 | $11.03 | $11.12 | $8.18 | 77,117 |
| 2019-01-24 | $11.20 | $11.20 | $10.93 | $10.99 | $8.09 | 108,795 |
| 2019-01-23 | $11.25 | $11.31 | $11.19 | $11.22 | $8.26 | 68,640 |
| 2019-01-22 | $11.43 | $11.44 | $11.30 | $11.36 | $8.27 | 77,213 |
| 2019-01-18 | $11.32 | $11.43 | $11.30 | $11.42 | $8.32 | 67,925 |
| 2019-01-17 | $11.21 | $11.28 | $11.21 | $11.28 | $8.22 | 58,192 |
| 2019-01-16 | $11.03 | $11.25 | $11.01 | $11.22 | $8.17 | 118,136 |
| 2019-01-15 | $10.98 | $11.08 | $10.98 | $11.08 | $8.07 | 38,126 |
| 2019-01-14 | $10.91 | $10.96 | $10.76 | $10.93 | $7.96 | 63,545 |
| 2019-01-11 | $11.09 | $11.15 | $10.98 | $11.15 | $8.12 | 35,345 |
| 2019-01-10 | $11.14 | $11.20 | $10.97 | $11.09 | $8.08 | 97,232 |
| 2019-01-09 | $11.08 | $11.27 | $11.01 | $11.14 | $8.11 | 157,386 |
| 2019-01-08 | $10.78 | $11.00 | $10.72 | $10.97 | $7.99 | 167,151 |
| 2019-01-07 | $10.31 | $10.72 | $10.30 | $10.66 | $7.76 | 180,838 |
| 2019-01-04 | $10.07 | $10.22 | $9.98 | $10.22 | $7.44 | 140,007 |
| 2019-01-03 | $9.84 | $9.98 | $9.75 | $9.89 | $7.20 | 102,234 |
| 2019-01-02 | $9.49 | $9.89 | $9.31 | $9.89 | $7.20 | 123,064 |
| 2018-12-31 | $9.60 | $9.62 | $9.41 | $9.53 | $6.94 | 128,099 |
| 2018-12-28 | $9.20 | $9.40 | $9.14 | $9.37 | $6.82 | 165,436 |
| 2018-12-27 | $9.07 | $9.18 | $8.88 | $9.17 | $6.68 | 204,673 |
| 2018-12-26 | $8.83 | $9.18 | $8.75 | $9.18 | $6.69 | 340,697 |
| 2018-12-24 | $8.78 | $8.96 | $8.75 | $8.86 | $6.45 | 220,733 |
| 2018-12-21 | $9.25 | $9.45 | $9.10 | $9.15 | $6.66 | 138,940 |
| 2018-12-20 | $9.93 | $9.93 | $9.07 | $9.24 | $6.73 | 244,318 |
| 2018-12-19 | $10.17 | $10.27 | $10.10 | $10.15 | $7.30 | 90,917 |
| 2018-12-18 | $10.38 | $10.52 | $10.07 | $10.07 | $7.24 | 127,016 |
| 2018-12-17 | $10.92 | $11.18 | $10.47 | $10.50 | $7.55 | 118,071 |
| 2018-12-14 | $11.20 | $11.45 | $11.01 | $11.05 | $7.95 | 85,459 |
| 2018-12-13 | $11.42 | $11.44 | $11.25 | $11.28 | $8.11 | 73,603 |
| 2018-12-12 | $11.28 | $11.28 | $11.18 | $11.28 | $8.11 | 53,749 |
| 2018-12-11 | $11.07 | $11.30 | $11.05 | $11.08 | $7.97 | 96,967 |
| 2018-12-10 | $11.18 | $11.47 | $10.95 | $10.98 | $7.90 | 52,521 |
| 2018-12-07 | $11.32 | $11.39 | $11.14 | $11.18 | $8.04 | 47,365 |
| 2018-12-06 | $11.26 | $11.40 | $10.98 | $11.39 | $8.19 | 106,967 |
| 2018-12-04 | $11.75 | $11.80 | $11.47 | $11.53 | $8.29 | 120,994 |
| 2018-12-03 | $11.82 | $11.83 | $11.67 | $11.75 | $8.45 | 91,379 |
| 2018-11-30 | $11.63 | $11.73 | $11.55 | $11.72 | $8.43 | 67,056 |
| 2018-11-29 | $11.67 | $11.80 | $11.50 | $11.58 | $8.33 | 94,977 |
| 2018-11-28 | $11.66 | $11.78 | $11.59 | $11.72 | $8.43 | 81,524 |
| 2018-11-27 | $11.55 | $11.72 | $11.53 | $11.66 | $8.39 | 81,484 |
| 2018-11-26 | $11.50 | $11.87 | $11.50 | $11.70 | $8.42 | 229,771 |
| 2018-11-23 | $11.29 | $11.48 | $11.10 | $11.47 | $8.25 | 68,504 |
| 2018-11-21 | $11.29 | $11.29 | $11.14 | $11.23 | $8.07 | 60,708 |
| 2018-11-20 | $11.53 | $11.53 | $11.30 | $11.37 | $8.10 | 58,096 |
| 2018-11-19 | $11.65 | $11.73 | $11.54 | $11.61 | $8.27 | 104,917 |
| 2018-11-16 | $11.55 | $11.70 | $11.53 | $11.70 | $8.33 | 28,637 |
| 2018-11-15 | $11.50 | $11.60 | $11.45 | $11.50 | $8.19 | 79,462 |
| 2018-11-14 | $11.67 | $11.87 | $11.50 | $11.53 | $8.21 | 59,248 |
| 2018-11-13 | $11.84 | $11.93 | $11.65 | $11.65 | $8.29 | 65,481 |
| 2018-11-12 | $11.95 | $11.96 | $11.82 | $11.82 | $8.42 | 71,773 |
| 2018-11-09 | $11.96 | $12.02 | $11.86 | $11.92 | $8.49 | 69,052 |
| 2018-11-08 | $11.99 | $12.02 | $11.92 | $12.02 | $8.56 | 45,096 |
| 2018-11-07 | $11.90 | $12.02 | $11.85 | $11.97 | $8.52 | 56,092 |
| 2018-11-06 | $11.66 | $11.81 | $11.62 | $11.81 | $8.41 | 107,176 |
| 2018-11-05 | $11.49 | $11.68 | $11.49 | $11.60 | $8.26 | 37,055 |
| 2018-11-02 | $11.44 | $11.48 | $11.38 | $11.48 | $8.17 | 39,674 |
| 2018-11-01 | $11.11 | $11.40 | $11.11 | $11.37 | $8.10 | 58,188 |
| 2018-10-31 | $10.99 | $11.15 | $10.99 | $11.08 | $7.89 | 77,242 |
| 2018-10-30 | $10.89 | $11.04 | $10.80 | $10.94 | $7.79 | 32,539 |
| 2018-10-29 | $10.90 | $11.06 | $10.83 | $10.84 | $7.72 | 61,105 |
| 2018-10-26 | $11.12 | $11.19 | $10.79 | $10.90 | $7.76 | 89,058 |
| 2018-10-25 | $11.20 | $11.37 | $11.11 | $11.21 | $7.98 | 25,922 |
| 2018-10-24 | $11.70 | $11.74 | $11.16 | $11.21 | $7.98 | 73,774 |
| 2018-10-23 | $11.82 | $11.94 | $11.52 | $11.78 | $8.30 | 60,582 |
| 2018-10-22 | $11.95 | $11.95 | $11.82 | $11.89 | $8.38 | 39,752 |
| 2018-10-19 | $12.00 | $12.04 | $11.93 | $11.95 | $8.42 | 28,130 |
| 2018-10-18 | $12.04 | $12.07 | $11.90 | $11.99 | $8.45 | 56,830 |
| 2018-10-17 | $12.01 | $12.10 | $11.83 | $12.10 | $8.53 | 61,708 |
| 2018-10-16 | $11.87 | $12.05 | $11.85 | $12.01 | $8.46 | 77,898 |
| 2018-10-15 | $11.71 | $11.96 | $11.64 | $11.82 | $8.33 | 29,573 |
| 2018-10-12 | $11.73 | $11.76 | $11.59 | $11.71 | $8.25 | 137,945 |
| 2018-10-11 | $11.60 | $11.63 | $11.31 | $11.63 | $8.20 | 122,376 |
| 2018-10-10 | $11.76 | $11.83 | $11.61 | $11.65 | $8.21 | 47,695 |
| 2018-10-09 | $11.82 | $11.89 | $11.76 | $11.81 | $8.32 | 55,822 |
| 2018-10-08 | $12.10 | $12.10 | $11.76 | $11.80 | $8.32 | 85,380 |
| 2018-10-05 | $12.26 | $12.27 | $12.00 | $12.07 | $8.51 | 69,533 |
| 2018-10-04 | $12.42 | $12.50 | $12.24 | $12.25 | $8.63 | 43,256 |
| 2018-10-03 | $12.43 | $12.45 | $12.39 | $12.42 | $8.75 | 46,786 |
| 2018-10-02 | $12.38 | $12.40 | $12.30 | $12.34 | $8.70 | 48,830 |
| 2018-10-01 | $12.37 | $12.42 | $12.30 | $12.36 | $8.71 | 63,689 |
| 2018-09-28 | $12.35 | $12.37 | $12.28 | $12.32 | $8.68 | 53,252 |
| 2018-09-27 | $12.35 | $12.45 | $12.30 | $12.35 | $8.70 | 42,894 |
| 2018-09-26 | $12.43 | $12.50 | $12.29 | $12.29 | $8.66 | 52,989 |
| 2018-09-25 | $12.68 | $12.68 | $12.45 | $12.49 | $8.80 | 73,365 |
| 2018-09-24 | $12.77 | $12.77 | $12.63 | $12.63 | $8.90 | 48,029 |
| 2018-09-21 | $12.81 | $12.87 | $12.75 | $12.75 | $8.98 | 60,551 |
| 2018-09-20 | $12.80 | $12.87 | $12.76 | $12.80 | $9.02 | 56,589 |
| 2018-09-19 | $12.97 | $12.99 | $12.87 | $12.95 | $9.04 | 115,767 |
| 2018-09-18 | $12.90 | $13.00 | $12.88 | $13.00 | $9.08 | 227,691 |
| 2018-09-17 | $12.89 | $12.99 | $12.83 | $12.83 | $8.96 | 52,945 |
| 2018-09-14 | $12.93 | $12.98 | $12.90 | $12.92 | $9.02 | 85,152 |
| 2018-09-13 | $12.99 | $12.99 | $12.87 | $12.90 | $9.01 | 133,170 |
| 2018-09-12 | $12.85 | $12.94 | $12.78 | $12.92 | $9.02 | 133,323 |
| 2018-09-11 | $12.86 | $12.96 | $12.77 | $12.81 | $8.95 | 60,531 |
| 2018-09-10 | $12.76 | $12.83 | $12.72 | $12.83 | $8.96 | 125,818 |
| 2018-09-07 | $12.73 | $12.76 | $12.65 | $12.72 | $8.88 | 86,901 |
| 2018-09-06 | $12.61 | $12.77 | $12.58 | $12.77 | $8.92 | 229,507 |
| 2018-09-05 | $12.52 | $12.64 | $12.45 | $12.60 | $8.80 | 220,282 |
| 2018-09-04 | $12.45 | $12.53 | $12.42 | $12.52 | $8.74 | 195,235 |
| 2018-08-31 | $12.49 | $12.49 | $12.35 | $12.44 | $8.69 | 64,436 |
| 2018-08-30 | $12.44 | $12.47 | $12.35 | $12.44 | $8.69 | 72,680 |
| 2018-08-29 | $12.55 | $12.63 | $12.50 | $12.50 | $8.73 | 42,207 |
| 2018-08-28 | $12.48 | $12.60 | $12.39 | $12.59 | $8.79 | 93,739 |
| 2018-08-27 | $12.69 | $12.72 | $12.40 | $12.40 | $8.66 | 144,276 |
| 2018-08-24 | $12.78 | $12.92 | $12.64 | $12.70 | $8.87 | 61,040 |
| 2018-08-23 | $12.82 | $12.90 | $12.76 | $12.78 | $8.93 | 43,748 |
| 2018-08-22 | $12.91 | $13.10 | $12.84 | $12.98 | $8.98 | 69,972 |
| 2018-08-21 | $12.85 | $12.88 | $12.82 | $12.87 | $8.90 | 111,963 |
| 2018-08-20 | $12.68 | $12.82 | $12.68 | $12.75 | $8.82 | 83,527 |
| 2018-08-17 | $12.54 | $12.69 | $12.54 | $12.67 | $8.77 | 86,884 |
| 2018-08-16 | $12.62 | $12.65 | $12.57 | $12.58 | $8.71 | 62,389 |
| 2018-08-15 | $12.54 | $12.61 | $12.47 | $12.55 | $8.69 | 55,088 |
| 2018-08-14 | $12.53 | $12.57 | $12.48 | $12.57 | $8.70 | 55,794 |
| 2018-08-13 | $12.54 | $12.62 | $12.48 | $12.53 | $8.67 | 42,369 |
| 2018-08-10 | $12.57 | $12.57 | $12.54 | $12.57 | $8.70 | 44,094 |
| 2018-08-09 | $12.56 | $12.61 | $12.53 | $12.59 | $8.71 | 52,355 |
| 2018-08-08 | $12.56 | $12.60 | $12.50 | $12.50 | $8.65 | 37,016 |
| 2018-08-07 | $12.59 | $12.61 | $12.52 | $12.56 | $8.69 | 56,897 |
| 2018-08-06 | $12.47 | $12.55 | $12.43 | $12.52 | $8.66 | 50,202 |
| 2018-08-03 | $12.46 | $12.46 | $12.42 | $12.42 | $8.60 | 70,102 |
| 2018-08-02 | $12.31 | $12.41 | $12.31 | $12.37 | $8.56 | 47,479 |
| 2018-08-01 | $12.29 | $12.36 | $12.29 | $12.35 | $8.55 | 40,319 |
| 2018-07-31 | $12.36 | $12.41 | $12.29 | $12.31 | $8.52 | 66,536 |
| 2018-07-30 | $12.28 | $12.36 | $12.25 | $12.36 | $8.55 | 44,229 |
| 2018-07-27 | $12.28 | $12.35 | $12.21 | $12.25 | $8.48 | 62,193 |
| 2018-07-26 | $12.18 | $12.39 | $12.16 | $12.29 | $8.51 | 41,690 |
| 2018-07-25 | $12.38 | $12.40 | $12.21 | $12.22 | $8.46 | 64,342 |
| 2018-07-24 | $12.37 | $12.50 | $12.30 | $12.50 | $8.65 | 67,977 |
| 2018-07-23 | $12.41 | $12.54 | $12.40 | $12.46 | $8.54 | 96,509 |
| 2018-07-20 | $12.37 | $12.49 | $12.37 | $12.40 | $8.50 | 94,307 |
| 2018-07-19 | $12.45 | $12.60 | $12.39 | $12.41 | $8.51 | 79,465 |
| 2018-07-18 | $12.34 | $12.42 | $12.32 | $12.36 | $8.48 | 29,685 |
| 2018-07-17 | $12.31 | $12.37 | $12.26 | $12.36 | $8.48 | 78,149 |
| 2018-07-16 | $12.39 | $12.39 | $12.25 | $12.25 | $8.40 | 51,461 |
| 2018-07-13 | $12.31 | $12.45 | $12.31 | $12.38 | $8.49 | 71,570 |
| 2018-07-12 | $12.40 | $12.47 | $12.37 | $12.42 | $8.52 | 67,876 |
| 2018-07-11 | $12.33 | $12.41 | $12.33 | $12.39 | $8.50 | 34,184 |
| 2018-07-10 | $12.28 | $12.41 | $12.28 | $12.31 | $8.44 | 36,183 |
| 2018-07-09 | $12.37 | $12.37 | $12.27 | $12.34 | $8.46 | 40,603 |
| 2018-07-06 | $12.17 | $12.30 | $12.17 | $12.30 | $8.43 | 39,376 |
| 2018-07-05 | $12.16 | $12.19 | $12.12 | $12.12 | $8.31 | 42,364 |
| 2018-07-03 | $12.00 | $12.25 | $12.00 | $12.11 | $8.30 | 57,069 |
| 2018-07-02 | $11.94 | $12.10 | $11.88 | $11.95 | $8.19 | 51,482 |
| 2018-06-29 | $12.07 | $12.14 | $11.85 | $12.04 | $8.26 | 80,699 |
| 2018-06-28 | $11.88 | $11.95 | $11.74 | $11.95 | $8.19 | 57,768 |
| 2018-06-27 | $11.98 | $12.14 | $11.90 | $11.91 | $8.17 | 37,359 |
| 2018-06-26 | $12.00 | $12.03 | $11.95 | $11.99 | $8.22 | 28,538 |
| 2018-06-25 | $12.10 | $12.11 | $11.94 | $11.95 | $8.19 | 63,878 |
| 2018-06-22 | $12.12 | $12.13 | $12.04 | $12.13 | $8.32 | 52,078 |
| 2018-06-21 | $12.13 | $12.18 | $12.02 | $12.04 | $8.26 | 41,096 |
| 2018-06-20 | $12.28 | $12.31 | $12.19 | $12.29 | $8.35 | 66,212 |
| 2018-06-19 | $12.13 | $12.16 | $12.10 | $12.16 | $8.26 | 43,349 |
| 2018-06-18 | $12.10 | $12.16 | $12.05 | $12.16 | $8.26 | 59,948 |
| 2018-06-15 | $12.15 | $12.15 | $12.06 | $12.15 | $8.25 | 29,947 |
| 2018-06-14 | $12.09 | $12.17 | $12.04 | $12.14 | $8.25 | 60,830 |
| 2018-06-13 | $12.06 | $12.12 | $12.02 | $12.06 | $8.19 | 65,511 |
| 2018-06-12 | $12.12 | $12.12 | $12.02 | $12.09 | $8.21 | 59,950 |
| 2018-06-11 | $11.96 | $12.07 | $11.91 | $12.07 | $8.20 | 64,117 |
| 2018-06-08 | $11.88 | $11.97 | $11.88 | $11.91 | $8.09 | 41,661 |
| 2018-06-07 | $11.91 | $11.98 | $11.87 | $11.90 | $8.08 | 33,467 |
| 2018-06-06 | $11.93 | $11.94 | $11.82 | $11.92 | $8.10 | 40,143 |
| 2018-06-05 | $11.91 | $12.00 | $11.88 | $11.90 | $8.08 | 118,475 |
| 2018-06-04 | $11.95 | $11.99 | $11.86 | $11.93 | $8.10 | 49,093 |
| 2018-06-01 | $11.87 | $11.99 | $11.82 | $11.92 | $8.10 | 72,090 |
| 2018-05-31 | $11.92 | $11.92 | $11.76 | $11.83 | $8.03 | 55,065 |
| 2018-05-30 | $11.75 | $11.87 | $11.70 | $11.87 | $8.06 | 76,389 |
| 2018-05-29 | $11.67 | $11.72 | $11.63 | $11.66 | $7.92 | 93,434 |
| 2018-05-25 | $11.78 | $11.78 | $11.62 | $11.66 | $7.92 | 75,923 |
| 2018-05-24 | $11.81 | $11.81 | $11.68 | $11.77 | $7.99 | 44,511 |
| 2018-05-23 | $12.02 | $12.02 | $11.88 | $11.92 | $8.02 | 75,318 |
| 2018-05-22 | $12.00 | $12.10 | $11.96 | $12.02 | $8.08 | 83,084 |
| 2018-05-21 | $11.91 | $12.06 | $11.91 | $12.00 | $8.07 | 73,938 |
| 2018-05-18 | $11.92 | $11.92 | $11.88 | $11.90 | $8.00 | 44,159 |
| 2018-05-17 | $11.97 | $11.98 | $11.92 | $11.94 | $8.03 | 70,822 |
| 2018-05-16 | $11.96 | $12.00 | $11.94 | $11.96 | $8.04 | 63,917 |
| 2018-05-15 | $11.92 | $12.03 | $11.88 | $11.93 | $8.02 | 38,108 |
| 2018-05-14 | $12.19 | $12.19 | $11.96 | $11.99 | $8.06 | 118,173 |
| 2018-05-11 | $12.12 | $12.16 | $12.05 | $12.05 | $8.10 | 60,231 |
| 2018-05-10 | $12.04 | $12.13 | $12.01 | $12.12 | $8.15 | 72,020 |
| 2018-05-09 | $11.97 | $12.04 | $11.91 | $11.99 | $8.06 | 67,407 |
| 2018-05-08 | $11.93 | $11.96 | $11.81 | $11.93 | $8.02 | 55,226 |
| 2018-05-07 | $11.87 | $11.95 | $11.83 | $11.90 | $8.00 | 49,609 |
| 2018-05-04 | $11.71 | $11.84 | $11.65 | $11.81 | $7.94 | 48,247 |
| 2018-05-03 | $11.80 | $11.82 | $11.62 | $11.73 | $7.89 | 45,590 |
| 2018-05-02 | $11.84 | $11.84 | $11.78 | $11.82 | $7.95 | 40,330 |
| 2018-05-01 | $11.77 | $11.81 | $11.73 | $11.80 | $7.94 | 24,656 |
| 2018-04-30 | $11.96 | $11.96 | $11.71 | $11.80 | $7.94 | 63,255 |
| 2018-04-27 | $11.60 | $11.82 | $11.60 | $11.81 | $7.94 | 57,132 |
| 2018-04-26 | $11.67 | $11.75 | $11.57 | $11.65 | $7.84 | 68,691 |
| 2018-04-25 | $11.78 | $11.78 | $11.58 | $11.69 | $7.86 | 35,974 |
| 2018-04-24 | $11.86 | $11.87 | $11.67 | $11.74 | $7.90 | 41,056 |
| 2018-04-23 | $11.81 | $12.00 | $11.78 | $11.91 | $7.93 | 83,758 |
| 2018-04-20 | $11.76 | $11.76 | $11.66 | $11.76 | $7.83 | 39,901 |
| 2018-04-19 | $11.81 | $11.85 | $11.67 | $11.68 | $7.78 | 74,459 |
| 2018-04-18 | $11.76 | $11.81 | $11.76 | $11.79 | $7.85 | 44,615 |
| 2018-04-17 | $11.58 | $11.77 | $11.58 | $11.71 | $7.80 | 38,446 |
| 2018-04-16 | $11.41 | $11.59 | $11.41 | $11.55 | $7.69 | 38,834 |
| 2018-04-13 | $11.65 | $11.65 | $11.28 | $11.29 | $7.52 | 40,132 |
| 2018-04-12 | $11.59 | $11.65 | $11.50 | $11.55 | $7.69 | 33,669 |
| 2018-04-11 | $11.49 | $11.60 | $11.42 | $11.54 | $7.69 | 58,657 |
| 2018-04-10 | $11.43 | $11.49 | $11.36 | $11.49 | $7.65 | 47,633 |
| 2018-04-09 | $11.48 | $11.53 | $11.22 | $11.22 | $7.47 | 37,863 |
| 2018-04-06 | $11.47 | $11.54 | $11.30 | $11.37 | $7.57 | 38,203 |
| 2018-04-05 | $11.28 | $11.62 | $11.28 | $11.45 | $7.63 | 88,695 |
| 2018-04-04 | $11.15 | $11.36 | $10.93 | $11.15 | $7.43 | 45,316 |
| 2018-04-03 | $11.31 | $11.34 | $11.12 | $11.20 | $7.46 | 87,633 |
| 2018-04-02 | $11.29 | $11.41 | $11.18 | $11.18 | $7.45 | 52,652 |
| 2018-03-29 | $11.39 | $11.54 | $11.33 | $11.41 | $7.60 | 65,124 |
| 2018-03-28 | $11.33 | $11.42 | $11.27 | $11.29 | $7.52 | 32,814 |
| 2018-03-27 | $11.40 | $11.45 | $11.20 | $11.28 | $7.51 | 39,685 |
| 2018-03-26 | $11.33 | $11.41 | $11.28 | $11.35 | $7.56 | 35,173 |
| 2018-03-23 | $11.43 | $11.51 | $11.22 | $11.22 | $7.47 | 63,320 |
| 2018-03-22 | $11.66 | $11.76 | $11.41 | $11.43 | $7.61 | 79,303 |
| 2018-03-21 | $11.69 | $11.74 | $11.65 | $11.72 | $7.81 | 28,538 |
| 2018-03-20 | $11.93 | $12.00 | $11.74 | $11.81 | $7.79 | 53,259 |
| 2018-03-19 | $11.95 | $11.98 | $11.77 | $11.87 | $7.83 | 51,136 |
| 2018-03-16 | $11.84 | $12.00 | $11.83 | $11.95 | $7.88 | 46,379 |
| 2018-03-15 | $12.09 | $12.09 | $11.80 | $11.85 | $7.81 | 204,059 |
| 2018-03-14 | $12.16 | $12.16 | $12.05 | $12.06 | $7.95 | 40,839 |
| 2018-03-13 | $12.08 | $12.17 | $12.06 | $12.06 | $7.95 | 56,968 |
| 2018-03-12 | $12.08 | $12.27 | $12.01 | $12.08 | $7.97 | 42,959 |
| 2018-03-09 | $11.98 | $12.02 | $11.90 | $12.02 | $7.93 | 48,509 |
| 2018-03-08 | $11.94 | $11.97 | $11.82 | $11.86 | $7.82 | 54,799 |
| 2018-03-07 | $11.97 | $12.00 | $11.83 | $11.89 | $7.84 | 40,344 |
| 2018-03-06 | $12.00 | $12.00 | $11.90 | $11.97 | $7.89 | 77,910 |
| 2018-03-05 | $11.80 | $12.00 | $11.78 | $11.99 | $7.91 | 35,361 |
| 2018-03-02 | $11.81 | $11.89 | $11.68 | $11.86 | $7.82 | 45,140 |
| 2018-03-01 | $12.07 | $12.07 | $11.77 | $11.82 | $7.79 | 75,806 |
| 2018-02-28 | $12.45 | $12.45 | $12.05 | $12.05 | $7.95 | 70,447 |
| 2018-02-27 | $12.31 | $12.40 | $12.16 | $12.40 | $8.18 | 60,448 |
| 2018-02-26 | $12.18 | $12.33 | $12.18 | $12.28 | $8.10 | 313,676 |
| 2018-02-23 | $12.09 | $12.26 | $12.09 | $12.16 | $8.02 | 45,813 |
| 2018-02-22 | $12.32 | $12.33 | $12.11 | $12.13 | $8.00 | 38,014 |
| 2018-02-21 | $12.54 | $12.54 | $12.34 | $12.37 | $8.16 | 61,305 |
| 2018-02-20 | $12.64 | $12.66 | $12.50 | $12.59 | $8.23 | 53,091 |
| 2018-02-16 | $12.69 | $12.69 | $12.60 | $12.65 | $8.26 | 26,463 |
| 2018-02-15 | $12.44 | $12.62 | $12.44 | $12.62 | $8.24 | 47,094 |
| 2018-02-14 | $12.26 | $12.45 | $12.26 | $12.43 | $8.12 | 32,336 |
| 2018-02-13 | $12.20 | $12.37 | $12.20 | $12.33 | $8.06 | 45,513 |
| 2018-02-12 | $12.26 | $12.37 | $12.15 | $12.26 | $8.01 | 74,077 |
| 2018-02-09 | $12.27 | $12.30 | $11.91 | $12.18 | $7.96 | 212,486 |
| 2018-02-08 | $12.43 | $12.45 | $12.15 | $12.19 | $7.96 | 48,287 |
| 2018-02-07 | $12.48 | $12.59 | $12.41 | $12.43 | $8.12 | 59,434 |
| 2018-02-06 | $12.26 | $12.49 | $12.25 | $12.46 | $8.14 | 118,111 |
| 2018-02-05 | $12.85 | $12.87 | $12.43 | $12.43 | $8.12 | 86,179 |
| 2018-02-02 | $13.10 | $13.10 | $12.88 | $12.90 | $8.43 | 72,011 |
| 2018-02-01 | $13.25 | $13.25 | $13.12 | $13.22 | $8.64 | 33,652 |
| 2018-01-31 | $13.16 | $13.30 | $13.09 | $13.30 | $8.69 | 66,667 |
| 2018-01-30 | $13.15 | $13.23 | $13.06 | $13.23 | $8.64 | 37,638 |
| 2018-01-29 | $13.24 | $13.27 | $13.21 | $13.21 | $8.63 | 114,063 |
| 2018-01-26 | $13.24 | $13.34 | $13.20 | $13.34 | $8.72 | 68,080 |
| 2018-01-25 | $13.28 | $13.28 | $13.15 | $13.18 | $8.61 | 39,806 |
| 2018-01-24 | $13.21 | $13.27 | $13.14 | $13.20 | $8.62 | 87,204 |
| 2018-01-23 | $13.19 | $13.25 | $13.14 | $13.22 | $8.64 | 66,149 |
| 2018-01-22 | $13.16 | $13.29 | $13.12 | $13.25 | $8.58 | 53,284 |
| 2018-01-19 | $13.15 | $13.17 | $13.09 | $13.09 | $8.48 | 56,676 |
| 2018-01-18 | $13.18 | $13.27 | $13.06 | $13.09 | $8.48 | 60,657 |
| 2018-01-17 | $13.29 | $13.34 | $13.18 | $13.23 | $8.57 | 43,901 |
| 2018-01-16 | $13.31 | $13.31 | $13.21 | $13.27 | $8.59 | 76,888 |
| 2018-01-12 | $13.18 | $13.33 | $13.11 | $13.33 | $8.63 | 47,546 |
| 2018-01-11 | $13.00 | $13.28 | $12.96 | $13.28 | $8.60 | 72,471 |
| 2018-01-10 | $12.95 | $13.00 | $12.89 | $12.95 | $8.39 | 79,266 |
| 2018-01-09 | $13.05 | $13.05 | $12.92 | $12.99 | $8.41 | 55,291 |
| 2018-01-08 | $12.93 | $13.10 | $12.90 | $13.10 | $8.48 | 72,637 |
| 2018-01-05 | $13.10 | $13.10 | $12.90 | $12.98 | $8.41 | 62,503 |
| 2018-01-04 | $13.00 | $13.06 | $12.83 | $13.06 | $8.46 | 76,161 |
| 2018-01-03 | $12.79 | $13.00 | $12.73 | $13.00 | $8.42 | 52,285 |
| 2018-01-02 | $12.52 | $12.82 | $12.52 | $12.82 | $8.30 | 88,239 |
| 2017-12-29 | $12.58 | $12.58 | $12.40 | $12.47 | $8.08 | 92,620 |
| 2017-12-28 | $12.43 | $12.51 | $12.31 | $12.43 | $8.05 | 135,069 |
| 2017-12-27 | $12.43 | $12.49 | $12.41 | $12.44 | $8.06 | 100,714 |
| 2017-12-26 | $12.50 | $12.57 | $12.41 | $12.42 | $8.04 | 118,816 |
| 2017-12-22 | $12.57 | $12.57 | $12.42 | $12.51 | $8.10 | 125,669 |
| 2017-12-21 | $12.76 | $12.76 | $12.47 | $12.47 | $8.08 | 160,370 |
| 2017-12-20 | $12.76 | $12.86 | $12.70 | $12.84 | $8.24 | 37,332 |
| 2017-12-19 | $12.80 | $12.86 | $12.75 | $12.78 | $8.20 | 90,123 |
| 2017-12-18 | $12.81 | $12.87 | $12.76 | $12.80 | $8.21 | 39,962 |
| 2017-12-15 | $12.88 | $12.90 | $12.73 | $12.74 | $8.17 | 73,513 |
| 2017-12-14 | $12.75 | $12.90 | $12.74 | $12.83 | $8.23 | 55,094 |
| 2017-12-13 | $12.74 | $12.79 | $12.68 | $12.78 | $8.20 | 74,656 |
| 2017-12-12 | $12.68 | $12.70 | $12.61 | $12.68 | $8.14 | 65,061 |
| 2017-12-11 | $12.44 | $12.67 | $12.40 | $12.67 | $8.13 | 53,605 |
| 2017-12-08 | $12.57 | $12.62 | $12.36 | $12.44 | $7.98 | 93,834 |
| 2017-12-07 | $12.59 | $12.59 | $12.44 | $12.47 | $8.00 | 52,531 |
| 2017-12-06 | $12.55 | $12.59 | $12.46 | $12.59 | $8.08 | 32,242 |
| 2017-12-05 | $12.57 | $12.63 | $12.46 | $12.55 | $8.05 | 77,141 |
| 2017-12-04 | $12.50 | $12.63 | $12.50 | $12.54 | $8.05 | 70,017 |
| 2017-12-01 | $12.50 | $12.62 | $12.43 | $12.46 | $8.00 | 53,905 |
| 2017-11-30 | $12.57 | $12.59 | $12.42 | $12.51 | $8.03 | 102,089 |
| 2017-11-29 | $12.53 | $12.59 | $12.41 | $12.52 | $8.03 | 71,576 |
| 2017-11-28 | $12.46 | $12.53 | $12.43 | $12.52 | $8.03 | 59,089 |
| 2017-11-27 | $12.57 | $12.68 | $12.41 | $12.41 | $7.96 | 60,767 |
| 2017-11-24 | $12.58 | $12.64 | $12.57 | $12.57 | $8.06 | 17,958 |
| 2017-11-22 | $12.46 | $12.58 | $12.46 | $12.53 | $8.04 | 57,342 |
| 2017-11-21 | $12.53 | $12.57 | $12.35 | $12.45 | $7.99 | 103,229 |
| 2017-11-20 | $12.50 | $12.56 | $12.43 | $12.53 | $7.97 | 40,978 |
| 2017-11-17 | $12.45 | $12.52 | $12.45 | $12.50 | $7.95 | 64,573 |
| 2017-11-16 | $12.23 | $12.46 | $12.13 | $12.43 | $7.90 | 73,031 |
| 2017-11-15 | $12.41 | $12.56 | $11.98 | $12.12 | $7.71 | 206,276 |
| 2017-11-14 | $12.95 | $13.01 | $12.46 | $12.46 | $7.92 | 126,667 |
| 2017-11-13 | $13.13 | $13.13 | $12.95 | $13.00 | $8.26 | 49,927 |
| 2017-11-10 | $13.03 | $13.12 | $13.00 | $13.08 | $8.32 | 43,330 |
| 2017-11-09 | $13.05 | $13.11 | $13.00 | $13.05 | $8.30 | 33,280 |
| 2017-11-08 | $13.08 | $13.08 | $13.00 | $13.07 | $8.31 | 45,722 |
| 2017-11-07 | $12.96 | $13.10 | $12.96 | $13.05 | $8.30 | 39,448 |
| 2017-11-06 | $13.04 | $13.07 | $12.95 | $12.96 | $8.24 | 59,160 |
| 2017-11-03 | $13.13 | $13.13 | $13.00 | $13.03 | $8.28 | 52,820 |
| 2017-11-02 | $13.16 | $13.27 | $13.10 | $13.12 | $8.34 | 37,648 |
| 2017-11-01 | $13.19 | $13.27 | $13.08 | $13.27 | $8.44 | 73,968 |
| 2017-10-31 | $13.13 | $13.21 | $13.11 | $13.18 | $8.38 | 68,201 |
| 2017-10-30 | $13.27 | $13.27 | $13.10 | $13.15 | $8.36 | 56,832 |
| 2017-10-27 | $13.37 | $13.37 | $13.17 | $13.27 | $8.44 | 91,562 |
| 2017-10-26 | $13.46 | $13.46 | $13.24 | $13.36 | $8.49 | 50,800 |
| 2017-10-25 | $13.64 | $13.70 | $13.41 | $13.41 | $8.53 | 61,677 |
| 2017-10-24 | $13.71 | $13.73 | $13.61 | $13.69 | $8.70 | 50,841 |
| 2017-10-23 | $13.71 | $13.80 | $13.68 | $13.72 | $8.72 | 53,377 |
| 2017-10-20 | $13.80 | $13.86 | $13.75 | $13.83 | $8.72 | 53,123 |
| 2017-10-19 | $13.77 | $13.90 | $13.63 | $13.86 | $8.74 | 91,772 |
| 2017-10-18 | $13.83 | $13.86 | $13.75 | $13.77 | $8.68 | 43,219 |
| 2017-10-17 | $13.87 | $13.88 | $13.75 | $13.87 | $8.74 | 43,274 |
| 2017-10-16 | $13.85 | $13.94 | $13.71 | $13.91 | $8.77 | 53,887 |
| 2017-10-13 | $13.88 | $13.89 | $13.74 | $13.82 | $8.71 | 51,759 |
| 2017-10-12 | $13.80 | $13.93 | $13.62 | $13.93 | $8.78 | 72,615 |
| 2017-10-11 | $13.80 | $13.82 | $13.68 | $13.80 | $8.70 | 33,897 |
| 2017-10-10 | $13.81 | $13.85 | $13.73 | $13.76 | $8.67 | 42,092 |
| 2017-10-09 | $13.79 | $13.87 | $13.77 | $13.78 | $8.69 | 16,502 |
| 2017-10-06 | $13.71 | $13.84 | $13.65 | $13.74 | $8.66 | 28,656 |
| 2017-10-05 | $13.74 | $13.85 | $13.73 | $13.74 | $8.66 | 53,762 |
| 2017-10-04 | $13.84 | $13.93 | $13.67 | $13.72 | $8.65 | 66,212 |
| 2017-10-03 | $13.89 | $13.93 | $13.81 | $13.85 | $8.73 | 53,182 |
| 2017-10-02 | $14.03 | $14.03 | $13.82 | $13.95 | $8.79 | 51,933 |
| 2017-09-29 | $13.97 | $14.17 | $13.86 | $14.12 | $8.90 | 90,904 |
| 2017-09-28 | $13.72 | $13.84 | $13.60 | $13.84 | $8.72 | 80,903 |
| 2017-09-27 | $13.68 | $13.75 | $13.62 | $13.67 | $8.62 | 62,000 |
| 2017-09-26 | $13.65 | $13.75 | $13.60 | $13.70 | $8.64 | 39,446 |
| 2017-09-25 | $13.57 | $13.64 | $13.52 | $13.64 | $8.60 | 51,575 |
| 2017-09-22 | $13.67 | $13.67 | $13.47 | $13.48 | $8.50 | 38,395 |
| 2017-09-21 | $13.57 | $13.70 | $13.52 | $13.63 | $8.59 | 48,049 |
| 2017-09-20 | $13.69 | $13.79 | $13.59 | $13.73 | $8.58 | 62,866 |
| 2017-09-19 | $13.57 | $13.70 | $13.49 | $13.69 | $8.56 | 32,014 |
| 2017-09-18 | $13.54 | $13.61 | $13.46 | $13.57 | $8.48 | 68,685 |
| 2017-09-15 | $13.53 | $13.53 | $13.35 | $13.49 | $8.43 | 53,818 |
| 2017-09-14 | $13.29 | $13.57 | $13.22 | $13.53 | $8.46 | 125,020 |
| 2017-09-13 | $13.15 | $13.34 | $13.10 | $13.34 | $8.34 | 84,442 |
| 2017-09-12 | $13.05 | $13.19 | $13.04 | $13.07 | $8.17 | 48,022 |
| 2017-09-11 | $13.18 | $13.20 | $13.00 | $13.05 | $8.16 | 51,107 |
| 2017-09-08 | $13.08 | $13.19 | $13.01 | $13.04 | $8.15 | 45,044 |
| 2017-09-07 | $12.99 | $13.13 | $12.95 | $13.13 | $8.21 | 35,418 |
| 2017-09-06 | $12.92 | $12.99 | $12.92 | $12.99 | $8.12 | 35,013 |
| 2017-09-05 | $12.91 | $12.95 | $12.88 | $12.91 | $8.07 | 64,761 |
| 2017-09-01 | $12.95 | $13.02 | $12.90 | $12.99 | $8.12 | 43,477 |
| 2017-08-31 | $12.95 | $13.05 | $12.91 | $12.91 | $8.07 | 71,117 |
| 2017-08-30 | $12.99 | $12.99 | $12.86 | $12.89 | $8.06 | 65,946 |
| 2017-08-29 | $12.92 | $13.00 | $12.72 | $12.98 | $8.11 | 76,840 |
| 2017-08-28 | $12.99 | $13.04 | $12.79 | $12.97 | $8.11 | 88,965 |
| 2017-08-25 | $13.05 | $13.08 | $12.98 | $13.04 | $8.15 | 36,178 |
| 2017-08-24 | $13.09 | $13.15 | $13.00 | $13.04 | $8.15 | 51,053 |
| 2017-08-23 | $13.07 | $13.15 | $13.01 | $13.01 | $8.13 | 73,111 |
| 2017-08-22 | $13.34 | $13.43 | $13.13 | $13.25 | $8.21 | 49,451 |
| 2017-08-21 | $13.40 | $13.48 | $13.25 | $13.29 | $8.23 | 46,894 |
| 2017-08-18 | $13.25 | $13.56 | $13.11 | $13.36 | $8.28 | 82,426 |
| 2017-08-17 | $13.60 | $13.64 | $13.28 | $13.34 | $8.26 | 111,224 |
| 2017-08-16 | $13.63 | $13.89 | $13.54 | $13.54 | $8.39 | 69,118 |
| 2017-08-15 | $13.52 | $13.92 | $13.45 | $13.58 | $8.41 | 90,493 |
| 2017-08-14 | $13.54 | $13.67 | $13.46 | $13.46 | $8.34 | 42,056 |
| 2017-08-11 | $13.22 | $13.44 | $13.06 | $13.43 | $8.32 | 79,263 |
| 2017-08-10 | $13.55 | $13.59 | $13.26 | $13.39 | $8.30 | 85,891 |
| 2017-08-09 | $13.80 | $13.90 | $13.60 | $13.69 | $8.48 | 84,202 |
| 2017-08-08 | $13.79 | $13.89 | $13.71 | $13.88 | $8.60 | 44,023 |
| 2017-08-07 | $13.93 | $13.97 | $13.81 | $13.86 | $8.59 | 35,049 |
| 2017-08-04 | $13.93 | $13.94 | $13.86 | $13.87 | $8.59 | 10,252 |
| 2017-08-03 | $14.01 | $14.11 | $13.89 | $13.92 | $8.62 | 36,461 |
| 2017-08-02 | $14.00 | $14.05 | $13.78 | $13.97 | $8.66 | 70,296 |
| 2017-08-01 | $14.00 | $14.13 | $13.92 | $14.00 | $8.67 | 86,462 |
| 2017-07-31 | $13.96 | $13.99 | $13.87 | $13.93 | $8.63 | 70,496 |
| 2017-07-28 | $13.75 | $13.87 | $13.67 | $13.87 | $8.59 | 58,355 |
| 2017-07-27 | $13.79 | $13.79 | $13.67 | $13.71 | $8.49 | 17,578 |
| 2017-07-26 | $13.67 | $13.86 | $13.66 | $13.73 | $8.51 | 52,534 |
| 2017-07-25 | $13.53 | $13.75 | $13.53 | $13.64 | $8.45 | 44,604 |
| 2017-07-24 | $13.58 | $13.63 | $13.43 | $13.48 | $8.35 | 61,685 |
| 2017-07-21 | $13.75 | $13.97 | $13.57 | $13.57 | $8.41 | 67,716 |
| 2017-07-20 | $13.75 | $13.86 | $13.63 | $13.77 | $8.53 | 41,679 |
| 2017-07-19 | $13.83 | $13.97 | $13.71 | $13.72 | $8.43 | 94,454 |
| 2017-07-18 | $13.70 | $13.87 | $13.70 | $13.83 | $8.50 | 115,518 |
| 2017-07-17 | $13.63 | $13.75 | $13.61 | $13.64 | $8.38 | 106,018 |
| 2017-07-14 | $13.49 | $13.62 | $13.49 | $13.53 | $8.31 | 69,202 |
| 2017-07-13 | $13.54 | $13.55 | $13.45 | $13.49 | $8.29 | 27,449 |
| 2017-07-12 | $13.48 | $13.54 | $13.44 | $13.46 | $8.27 | 32,804 |
| 2017-07-11 | $13.46 | $13.57 | $13.37 | $13.37 | $8.21 | 58,277 |
| 2017-07-10 | $13.45 | $13.50 | $13.40 | $13.43 | $8.25 | 23,730 |
| 2017-07-07 | $13.56 | $13.56 | $13.44 | $13.50 | $8.29 | 20,611 |
| 2017-07-06 | $13.63 | $13.63 | $13.51 | $13.53 | $8.31 | 26,886 |
| 2017-07-05 | $13.65 | $13.67 | $13.52 | $13.66 | $8.39 | 37,067 |
| 2017-07-03 | $13.51 | $13.64 | $13.51 | $13.62 | $8.37 | 12,215 |
| 2017-06-30 | $13.43 | $13.60 | $13.42 | $13.46 | $8.27 | 41,028 |
| 2017-06-29 | $13.48 | $13.54 | $13.35 | $13.50 | $8.29 | 36,188 |
| 2017-06-28 | $13.63 | $13.63 | $13.49 | $13.50 | $8.29 | 35,494 |
| 2017-06-27 | $13.51 | $13.64 | $13.43 | $13.43 | $8.25 | 53,887 |
| 2017-06-26 | $13.51 | $13.61 | $13.47 | $13.58 | $8.34 | 40,417 |
| 2017-06-23 | $13.53 | $13.63 | $13.43 | $13.46 | $8.27 | 49,122 |
| 2017-06-22 | $13.36 | $13.86 | $13.26 | $13.56 | $8.33 | 108,326 |
| 2017-06-21 | $13.57 | $13.58 | $13.25 | $13.30 | $8.17 | 113,280 |
| 2017-06-20 | $13.50 | $13.74 | $13.44 | $13.74 | $8.37 | 63,876 |
| 2017-06-19 | $13.52 | $13.57 | $13.47 | $13.52 | $8.23 | 26,475 |
| 2017-06-16 | $13.40 | $13.49 | $13.36 | $13.46 | $8.20 | 25,527 |
| 2017-06-15 | $13.49 | $13.62 | $13.31 | $13.39 | $8.16 | 65,585 |
| 2017-06-14 | $13.67 | $13.73 | $13.33 | $13.55 | $8.25 | 61,810 |
| 2017-06-13 | $13.49 | $13.72 | $13.47 | $13.70 | $8.34 | 60,949 |
| 2017-06-12 | $13.47 | $13.48 | $13.35 | $13.44 | $8.19 | 23,388 |
| 2017-06-09 | $13.33 | $13.46 | $13.30 | $13.46 | $8.20 | 29,115 |
| 2017-06-08 | $13.38 | $13.41 | $13.23 | $13.36 | $8.14 | 15,914 |
| 2017-06-07 | $13.39 | $13.49 | $13.28 | $13.38 | $8.15 | 37,864 |
| 2017-06-06 | $13.29 | $13.46 | $13.28 | $13.40 | $8.16 | 31,162 |
| 2017-06-05 | $13.33 | $13.34 | $13.20 | $13.24 | $8.06 | 40,177 |
| 2017-06-02 | $13.39 | $13.43 | $13.15 | $13.29 | $8.09 | 92,800 |
| 2017-06-01 | $13.51 | $13.53 | $13.34 | $13.37 | $8.14 | 46,140 |
| 2017-05-31 | $13.47 | $13.50 | $13.34 | $13.45 | $8.19 | 59,824 |
| 2017-05-30 | $13.43 | $13.44 | $13.33 | $13.42 | $8.17 | 46,617 |
| 2017-05-26 | $13.50 | $13.53 | $13.39 | $13.43 | $8.18 | 61,331 |
| 2017-05-25 | $13.42 | $13.53 | $13.34 | $13.45 | $8.19 | 76,867 |
| 2017-05-24 | $13.50 | $13.50 | $13.33 | $13.40 | $8.16 | 34,131 |
| 2017-05-23 | $13.55 | $13.59 | $13.40 | $13.40 | $8.16 | 45,115 |
| 2017-05-22 | $13.52 | $13.63 | $13.47 | $13.60 | $8.21 | 35,663 |
| 2017-05-19 | $13.40 | $13.54 | $13.36 | $13.48 | $8.14 | 49,455 |
| 2017-05-18 | $13.34 | $13.45 | $13.32 | $13.41 | $8.10 | 56,214 |
| 2017-05-17 | $13.45 | $13.48 | $13.36 | $13.42 | $8.10 | 53,896 |
| 2017-05-16 | $13.59 | $13.59 | $13.43 | $13.48 | $8.14 | 54,707 |
| 2017-05-15 | $13.50 | $13.60 | $13.43 | $13.60 | $8.21 | 27,835 |
| 2017-05-12 | $13.51 | $13.59 | $13.36 | $13.43 | $8.11 | 22,051 |
| 2017-05-11 | $13.49 | $13.58 | $13.46 | $13.49 | $8.15 | 26,109 |
| 2017-05-10 | $13.49 | $13.59 | $13.39 | $13.47 | $8.13 | 31,908 |
| 2017-05-09 | $13.50 | $13.53 | $13.37 | $13.44 | $8.12 | 26,717 |
| 2017-05-08 | $13.47 | $13.72 | $13.42 | $13.45 | $8.12 | 38,596 |
| 2017-05-05 | $13.49 | $13.63 | $13.32 | $13.40 | $8.09 | 76,359 |
| 2017-05-04 | $13.67 | $13.67 | $13.41 | $13.46 | $8.13 | 38,219 |
| 2017-05-03 | $13.74 | $13.74 | $13.66 | $13.74 | $8.30 | 44,440 |
| 2017-05-02 | $13.68 | $13.77 | $13.64 | $13.70 | $8.27 | 31,945 |
| 2017-05-01 | $13.70 | $13.74 | $13.53 | $13.73 | $8.29 | 54,982 |
| 2017-04-28 | $13.63 | $13.73 | $13.53 | $13.65 | $8.24 | 57,329 |
| 2017-04-27 | $13.45 | $13.58 | $13.31 | $13.58 | $8.20 | 63,208 |
| 2017-04-26 | $13.40 | $13.52 | $13.29 | $13.43 | $8.11 | 41,464 |
| 2017-04-25 | $13.36 | $13.40 | $13.18 | $13.39 | $8.09 | 88,837 |
| 2017-04-24 | $13.49 | $13.49 | $13.24 | $13.25 | $8.00 | 71,202 |
| 2017-04-21 | $13.40 | $13.46 | $13.30 | $13.42 | $8.10 | 57,320 |
| 2017-04-20 | $13.49 | $13.49 | $13.25 | $13.34 | $8.06 | 41,256 |
| 2017-04-19 | $13.63 | $13.63 | $13.26 | $13.49 | $8.15 | 85,122 |
| 2017-04-18 | $13.46 | $13.56 | $13.34 | $13.50 | $8.15 | 48,792 |
| 2017-04-17 | $13.58 | $13.69 | $13.45 | $13.56 | $8.12 | 118,181 |
| 2017-04-13 | $13.62 | $13.86 | $13.44 | $13.70 | $8.20 | 121,594 |
| 2017-04-12 | $13.73 | $13.74 | $13.55 | $13.62 | $8.15 | 81,540 |
| 2017-04-11 | $13.64 | $13.79 | $13.56 | $13.74 | $8.23 | 71,279 |
| 2017-04-10 | $13.46 | $13.66 | $13.40 | $13.66 | $8.18 | 42,244 |
| 2017-04-07 | $13.40 | $13.45 | $13.40 | $13.44 | $8.05 | 24,971 |
| 2017-04-06 | $13.39 | $13.43 | $13.35 | $13.39 | $8.02 | 48,719 |
| 2017-04-05 | $13.42 | $13.46 | $13.33 | $13.37 | $8.00 | 47,436 |
| 2017-04-04 | $13.38 | $13.43 | $13.31 | $13.35 | $7.99 | 43,408 |
| 2017-04-03 | $13.36 | $13.44 | $13.31 | $13.35 | $7.99 | 29,205 |
| 2017-03-31 | $13.44 | $13.48 | $13.23 | $13.39 | $8.02 | 68,811 |
| 2017-03-30 | $13.10 | $13.44 | $13.08 | $13.39 | $8.02 | 67,934 |
| 2017-03-29 | $13.02 | $13.17 | $13.02 | $13.05 | $7.81 | 45,798 |
| 2017-03-28 | $13.24 | $13.37 | $13.00 | $13.07 | $7.83 | 92,844 |
| 2017-03-27 | $13.29 | $13.37 | $13.12 | $13.19 | $7.90 | 58,890 |
| 2017-03-24 | $13.22 | $13.49 | $13.21 | $13.37 | $8.00 | 52,452 |
| 2017-03-23 | $13.24 | $13.37 | $13.16 | $13.25 | $7.93 | 63,528 |
| 2017-03-22 | $13.18 | $13.24 | $13.10 | $13.24 | $7.93 | 46,693 |
| 2017-03-21 | $13.42 | $13.42 | $13.09 | $13.18 | $7.89 | 78,335 |
| 2017-03-20 | $13.18 | $13.40 | $13.00 | $13.40 | $8.02 | 121,442 |
| 2017-03-17 | $13.40 | $13.41 | $13.24 | $13.41 | $7.96 | 44,309 |
| 2017-03-16 | $13.19 | $13.48 | $13.19 | $13.34 | $7.92 | 74,472 |
| 2017-03-15 | $12.95 | $13.22 | $12.95 | $13.19 | $7.83 | 33,142 |
| 2017-03-14 | $12.85 | $12.96 | $12.78 | $12.93 | $7.67 | 54,572 |
| 2017-03-13 | $12.66 | $12.93 | $12.65 | $12.90 | $7.66 | 33,969 |
| 2017-03-10 | $12.56 | $12.72 | $12.50 | $12.65 | $7.51 | 109,130 |
| 2017-03-09 | $13.07 | $13.18 | $12.36 | $12.57 | $7.46 | 205,957 |
| 2017-03-08 | $13.31 | $13.38 | $13.12 | $13.12 | $7.79 | 50,222 |
| 2017-03-07 | $13.32 | $13.48 | $13.25 | $13.30 | $7.89 | 46,691 |
| 2017-03-06 | $13.30 | $13.37 | $13.23 | $13.33 | $7.91 | 96,354 |
| 2017-03-03 | $13.37 | $13.41 | $13.32 | $13.33 | $7.91 | 40,271 |
| 2017-03-02 | $13.20 | $13.50 | $13.20 | $13.31 | $7.90 | 98,000 |
| 2017-03-01 | $13.28 | $13.29 | $12.98 | $13.22 | $7.85 | 101,058 |
| 2017-02-28 | $13.22 | $13.27 | $13.07 | $13.20 | $7.84 | 101,982 |
| 2017-02-27 | $13.10 | $13.15 | $13.07 | $13.15 | $7.81 | 58,830 |
| 2017-02-24 | $12.95 | $13.09 | $12.92 | $13.07 | $7.76 | 79,175 |
| 2017-02-23 | $12.98 | $13.01 | $12.83 | $12.95 | $7.69 | 48,956 |
| 2017-02-22 | $12.94 | $12.97 | $12.90 | $12.96 | $7.69 | 37,802 |
| 2017-02-21 | $12.97 | $13.04 | $12.84 | $12.94 | $7.68 | 78,594 |
| 2017-02-17 | $13.04 | $13.16 | $13.01 | $13.09 | $7.70 | 77,096 |
| 2017-02-16 | $12.98 | $13.08 | $12.93 | $13.07 | $7.69 | 53,348 |
| 2017-02-15 | $12.89 | $12.99 | $12.86 | $12.98 | $7.64 | 67,582 |
| 2017-02-14 | $12.83 | $12.92 | $12.77 | $12.92 | $7.60 | 80,444 |
| 2017-02-13 | $12.90 | $13.00 | $12.84 | $12.85 | $7.56 | 125,635 |
| 2017-02-10 | $12.84 | $12.91 | $12.78 | $12.87 | $7.57 | 32,476 |
| 2017-02-09 | $12.84 | $13.15 | $12.78 | $12.82 | $7.54 | 56,247 |
| 2017-02-08 | $12.94 | $12.99 | $12.75 | $12.79 | $7.52 | 107,225 |
| 2017-02-07 | $12.99 | $13.02 | $12.85 | $12.88 | $7.58 | 84,379 |
| 2017-02-06 | $13.07 | $13.16 | $12.92 | $12.93 | $7.61 | 124,469 |
| 2017-02-03 | $13.24 | $13.25 | $13.00 | $13.02 | $7.66 | 76,287 |
| 2017-02-02 | $13.07 | $13.27 | $13.05 | $13.18 | $7.75 | 102,617 |
| 2017-02-01 | $12.93 | $13.03 | $12.93 | $13.00 | $7.65 | 56,717 |
| 2017-01-31 | $12.93 | $12.93 | $12.83 | $12.92 | $7.60 | 79,944 |
| 2017-01-30 | $12.90 | $12.93 | $12.83 | $12.93 | $7.61 | 51,365 |
| 2017-01-27 | $12.98 | $12.99 | $12.76 | $12.95 | $7.62 | 110,983 |
| 2017-01-26 | $12.95 | $13.03 | $12.95 | $13.02 | $7.66 | 59,598 |
| 2017-01-25 | $13.00 | $13.00 | $12.91 | $12.93 | $7.61 | 35,475 |
| 2017-01-24 | $12.95 | $12.95 | $12.83 | $12.95 | $7.62 | 44,986 |
| 2017-01-23 | $12.82 | $12.95 | $12.75 | $12.90 | $7.59 | 63,067 |
| 2017-01-20 | $12.80 | $12.89 | $12.75 | $12.79 | $7.52 | 37,301 |
| 2017-01-19 | $12.89 | $12.94 | $12.79 | $12.83 | $7.55 | 43,638 |
| 2017-01-18 | $12.81 | $12.93 | $12.74 | $12.86 | $7.57 | 48,961 |
| 2017-01-17 | $12.90 | $12.99 | $12.90 | $12.96 | $7.56 | 84,259 |
| 2017-01-13 | $12.87 | $12.91 | $12.81 | $12.91 | $7.53 | 50,257 |
| 2017-01-12 | $12.88 | $12.88 | $12.65 | $12.81 | $7.47 | 66,464 |
| 2017-01-11 | $12.79 | $12.97 | $12.74 | $12.87 | $7.50 | 116,394 |
| 2017-01-10 | $12.69 | $12.85 | $12.69 | $12.77 | $7.45 | 51,202 |
| 2017-01-09 | $12.79 | $12.85 | $12.70 | $12.71 | $7.41 | 70,878 |
| 2017-01-06 | $12.80 | $12.85 | $12.77 | $12.79 | $7.46 | 105,000 |
| 2017-01-05 | $12.60 | $12.79 | $12.54 | $12.78 | $7.45 | 83,846 |
| 2017-01-04 | $12.50 | $12.56 | $12.41 | $12.54 | $7.31 | 72,496 |
| 2017-01-03 | $12.32 | $12.45 | $12.32 | $12.40 | $7.23 | 37,085 |
| 2016-12-30 | $12.36 | $12.39 | $12.26 | $12.39 | $7.22 | 116,752 |
| 2016-12-29 | $12.20 | $12.30 | $12.14 | $12.28 | $7.16 | 93,516 |
| 2016-12-28 | $12.20 | $12.27 | $12.14 | $12.25 | $7.14 | 72,502 |
| 2016-12-27 | $12.09 | $12.20 | $12.09 | $12.15 | $7.08 | 48,837 |
| 2016-12-23 | $12.12 | $12.17 | $12.07 | $12.15 | $7.08 | 38,891 |
| 2016-12-22 | $12.03 | $12.13 | $11.95 | $12.07 | $7.04 | 150,160 |
| 2016-12-21 | $11.95 | $12.05 | $11.95 | $12.03 | $7.01 | 53,680 |
| 2016-12-20 | $11.99 | $11.99 | $11.90 | $11.95 | $6.97 | 68,313 |
| 2016-12-19 | $11.98 | $12.06 | $11.90 | $11.97 | $6.98 | 49,272 |
| 2016-12-16 | $12.05 | $12.18 | $11.96 | $12.08 | $6.98 | 117,872 |
| 2016-12-15 | $12.27 | $12.34 | $12.02 | $12.03 | $6.95 | 67,019 |
| 2016-12-14 | $12.35 | $12.35 | $12.28 | $12.33 | $7.12 | 31,616 |
| 2016-12-13 | $12.32 | $12.35 | $12.27 | $12.34 | $7.13 | 89,384 |
| 2016-12-12 | $12.20 | $12.27 | $12.19 | $12.25 | $7.07 | 48,801 |
| 2016-12-09 | $12.08 | $12.28 | $12.08 | $12.18 | $7.03 | 64,388 |
| 2016-12-08 | $12.00 | $12.15 | $11.98 | $12.03 | $6.95 | 45,157 |
| 2016-12-07 | $12.00 | $12.06 | $11.97 | $12.02 | $6.94 | 56,210 |
| 2016-12-06 | $11.92 | $12.03 | $11.86 | $12.03 | $6.95 | 69,435 |
| 2016-12-05 | $12.10 | $12.11 | $11.88 | $11.90 | $6.87 | 61,326 |
| 2016-12-02 | $12.11 | $12.19 | $11.95 | $12.09 | $6.98 | 73,529 |
| 2016-12-01 | $12.27 | $12.27 | $11.92 | $12.11 | $6.99 | 68,965 |
| 2016-11-30 | $12.15 | $12.31 | $12.05 | $12.25 | $7.07 | 127,669 |
| 2016-11-29 | $12.01 | $12.08 | $11.90 | $12.00 | $6.93 | 61,643 |
| 2016-11-28 | $12.10 | $12.16 | $12.01 | $12.03 | $6.95 | 40,288 |
| 2016-11-25 | $12.17 | $12.37 | $12.08 | $12.17 | $7.03 | 29,249 |
| 2016-11-23 | $12.10 | $12.22 | $12.02 | $12.09 | $6.98 | 46,306 |
| 2016-11-22 | $12.11 | $12.22 | $11.97 | $12.14 | $7.01 | 105,076 |
| 2016-11-21 | $12.15 | $12.29 | $12.11 | $12.12 | $7.00 | 74,534 |
| 2016-11-18 | $12.22 | $12.25 | $12.11 | $12.15 | $7.02 | 49,906 |
| 2016-11-17 | $12.12 | $12.26 | $12.00 | $12.18 | $7.03 | 68,228 |
| 2016-11-16 | $12.01 | $12.18 | $12.00 | $12.13 | $6.94 | 62,106 |
| 2016-11-15 | $11.98 | $12.12 | $11.93 | $12.07 | $6.90 | 60,836 |
| 2016-11-14 | $11.93 | $12.11 | $11.85 | $11.95 | $6.84 | 45,061 |
| 2016-11-11 | $11.80 | $12.03 | $11.66 | $11.87 | $6.79 | 63,342 |
| 2016-11-10 | $11.45 | $11.87 | $11.45 | $11.80 | $6.75 | 95,987 |
| 2016-11-09 | $11.10 | $11.43 | $11.10 | $11.38 | $6.51 | 100,608 |
| 2016-11-08 | $11.17 | $11.32 | $11.12 | $11.20 | $6.41 | 62,043 |
| 2016-11-07 | $11.19 | $11.30 | $11.10 | $11.18 | $6.39 | 72,201 |
| 2016-11-04 | $11.13 | $11.14 | $10.89 | $11.14 | $6.37 | 86,921 |
| 2016-11-03 | $11.11 | $11.16 | $10.98 | $11.11 | $6.35 | 65,889 |
| 2016-11-02 | $11.45 | $11.49 | $10.91 | $11.11 | $6.35 | 197,075 |
| 2016-11-01 | $11.60 | $11.61 | $11.46 | $11.50 | $6.58 | 41,377 |
| 2016-10-31 | $11.63 | $11.67 | $11.49 | $11.57 | $6.62 | 68,374 |
| 2016-10-28 | $11.48 | $11.59 | $11.46 | $11.54 | $6.60 | 61,703 |
| 2016-10-27 | $11.76 | $11.77 | $11.43 | $11.55 | $6.61 | 108,576 |
| 2016-10-26 | $11.92 | $11.94 | $11.68 | $11.72 | $6.70 | 73,445 |
| 2016-10-25 | $11.99 | $12.05 | $11.82 | $11.92 | $6.82 | 60,164 |
| 2016-10-24 | $12.03 | $12.08 | $11.92 | $11.95 | $6.84 | 22,956 |
| 2016-10-21 | $11.96 | $12.04 | $11.92 | $11.97 | $6.85 | 60,700 |
| 2016-10-20 | $11.90 | $12.05 | $11.87 | $12.00 | $6.86 | 60,770 |
| 2016-10-19 | $12.01 | $12.09 | $11.89 | $11.93 | $6.82 | 94,640 |
| 2016-10-18 | $12.15 | $12.15 | $11.98 | $12.04 | $6.82 | 60,320 |
| 2016-10-17 | $12.09 | $12.17 | $12.00 | $12.03 | $6.81 | 48,731 |
| 2016-10-14 | $12.10 | $12.14 | $12.03 | $12.03 | $6.81 | 64,728 |
| 2016-10-13 | $12.08 | $12.10 | $11.98 | $12.07 | $6.84 | 54,168 |
| 2016-10-12 | $12.15 | $12.25 | $12.01 | $12.09 | $6.85 | 94,926 |
| 2016-10-11 | $12.35 | $12.42 | $12.00 | $12.11 | $6.86 | 84,493 |
| 2016-10-10 | $12.32 | $12.44 | $12.26 | $12.34 | $6.99 | 33,848 |
| 2016-10-07 | $12.34 | $12.44 | $12.20 | $12.27 | $6.95 | 58,112 |
| 2016-10-06 | $12.49 | $12.52 | $12.22 | $12.39 | $7.02 | 65,838 |
| 2016-10-05 | $12.51 | $12.55 | $12.45 | $12.49 | $7.08 | 28,356 |
| 2016-10-04 | $12.53 | $12.53 | $12.41 | $12.48 | $7.07 | 68,803 |
| 2016-10-03 | $12.39 | $12.57 | $12.38 | $12.48 | $7.07 | 78,692 |
| 2016-09-30 | $12.45 | $12.47 | $12.38 | $12.43 | $7.04 | 64,470 |
| 2016-09-29 | $12.36 | $12.46 | $12.23 | $12.35 | $7.00 | 84,033 |
| 2016-09-28 | $12.50 | $12.53 | $12.36 | $12.41 | $7.03 | 68,742 |
| 2016-09-27 | $12.37 | $12.46 | $12.28 | $12.44 | $7.05 | 54,513 |
| 2016-09-26 | $12.49 | $12.49 | $12.37 | $12.42 | $7.04 | 64,232 |
| 2016-09-23 | $12.68 | $12.68 | $12.41 | $12.47 | $7.06 | 41,696 |
| 2016-09-22 | $12.53 | $12.74 | $12.46 | $12.63 | $7.15 | 105,517 |
| 2016-09-21 | $12.35 | $12.55 | $12.35 | $12.55 | $7.11 | 59,568 |
| 2016-09-20 | $12.37 | $12.43 | $12.32 | $12.33 | $6.98 | 42,330 |
| 2016-09-19 | $12.42 | $12.57 | $12.42 | $12.49 | $7.01 | 61,342 |
| 2016-09-16 | $12.42 | $12.49 | $12.36 | $12.46 | $6.99 | 31,372 |
| 2016-09-15 | $12.37 | $12.50 | $12.37 | $12.38 | $6.95 | 44,949 |
| 2016-09-14 | $12.30 | $12.59 | $12.30 | $12.35 | $6.93 | 48,110 |
| 2016-09-13 | $12.36 | $12.46 | $12.30 | $12.32 | $6.91 | 92,101 |
| 2016-09-12 | $12.43 | $12.57 | $12.38 | $12.48 | $7.00 | 73,287 |
| 2016-09-09 | $12.72 | $12.81 | $12.38 | $12.41 | $6.96 | 87,473 |
| 2016-09-08 | $12.83 | $12.87 | $12.75 | $12.83 | $7.20 | 41,575 |
| 2016-09-07 | $12.76 | $12.98 | $12.76 | $12.84 | $7.21 | 74,347 |
| 2016-09-06 | $12.80 | $12.91 | $12.71 | $12.76 | $7.16 | 72,411 |
| 2016-09-02 | $12.69 | $12.79 | $12.67 | $12.76 | $7.16 | 79,716 |
| 2016-09-01 | $12.70 | $12.75 | $12.65 | $12.69 | $7.12 | 42,183 |
| 2016-08-31 | $12.85 | $12.85 | $12.68 | $12.74 | $7.15 | 88,042 |
| 2016-08-30 | $12.58 | $12.78 | $12.58 | $12.78 | $7.17 | 98,232 |
| 2016-08-29 | $12.66 | $12.82 | $12.56 | $12.64 | $7.09 | 89,595 |
| 2016-08-26 | $12.71 | $12.78 | $12.61 | $12.66 | $7.10 | 54,280 |
| 2016-08-25 | $12.53 | $12.77 | $12.53 | $12.71 | $7.13 | 81,574 |
| 2016-08-24 | $12.71 | $12.71 | $12.56 | $12.56 | $7.05 | 75,331 |
| 2016-08-23 | $12.92 | $12.99 | $12.66 | $12.71 | $7.13 | 90,427 |
| 2016-08-22 | $12.95 | $12.95 | $12.84 | $12.94 | $7.26 | 75,222 |
| 2016-08-19 | $12.83 | $12.97 | $12.83 | $12.91 | $7.25 | 78,184 |
| 2016-08-18 | $13.04 | $13.09 | $12.99 | $13.04 | $7.25 | 91,646 |
| 2016-08-17 | $13.05 | $13.08 | $12.99 | $13.04 | $7.25 | 71,430 |
| 2016-08-16 | $13.03 | $13.10 | $13.00 | $13.02 | $7.24 | 96,348 |
| 2016-08-15 | $13.03 | $13.10 | $13.03 | $13.09 | $7.28 | 51,060 |
| 2016-08-12 | $13.08 | $13.10 | $13.01 | $13.08 | $7.28 | 46,376 |
| 2016-08-11 | $13.07 | $13.09 | $12.97 | $13.04 | $7.25 | 59,340 |
| 2016-08-10 | $13.03 | $13.07 | $12.99 | $13.04 | $7.25 | 37,053 |
| 2016-08-09 | $12.94 | $13.06 | $12.94 | $13.03 | $7.25 | 52,923 |
| 2016-08-08 | $13.06 | $13.06 | $12.95 | $12.97 | $7.21 | 48,634 |
| 2016-08-05 | $12.83 | $13.03 | $12.80 | $13.03 | $7.25 | 26,000 |
| 2016-08-04 | $12.75 | $12.88 | $12.70 | $12.79 | $7.11 | 60,218 |
| 2016-08-03 | $12.77 | $12.85 | $12.66 | $12.77 | $7.10 | 73,085 |
| 2016-08-02 | $13.00 | $13.00 | $12.63 | $12.71 | $7.07 | 111,114 |
| 2016-08-01 | $13.00 | $13.10 | $12.92 | $12.96 | $7.21 | 71,150 |
| 2016-07-29 | $13.12 | $13.13 | $12.99 | $13.04 | $7.25 | 82,282 |
| 2016-07-28 | $13.05 | $13.05 | $12.89 | $13.05 | $7.26 | 76,903 |
| 2016-07-27 | $12.85 | $13.19 | $12.82 | $13.18 | $7.33 | 109,758 |
| 2016-07-26 | $12.80 | $12.95 | $12.78 | $12.86 | $7.15 | 79,098 |
| 2016-07-25 | $12.76 | $12.85 | $12.63 | $12.75 | $7.09 | 45,199 |
| 2016-07-22 | $12.75 | $12.85 | $12.60 | $12.68 | $7.05 | 94,336 |
| 2016-07-21 | $12.67 | $12.86 | $12.65 | $12.75 | $7.09 | 88,895 |
| 2016-07-20 | $12.73 | $12.82 | $12.55 | $12.65 | $7.04 | 98,731 |
| 2016-07-19 | $12.28 | $12.88 | $12.18 | $12.73 | $7.08 | 163,323 |
| 2016-07-18 | $12.03 | $12.56 | $12.02 | $12.50 | $6.89 | 124,580 |
| 2016-07-15 | $12.10 | $12.24 | $11.90 | $11.99 | $6.61 | 126,758 |
| 2016-07-14 | $12.25 | $12.37 | $12.06 | $12.09 | $6.66 | 96,465 |
| 2016-07-13 | $12.24 | $12.25 | $12.13 | $12.18 | $6.71 | 74,553 |
| 2016-07-12 | $12.24 | $12.36 | $12.14 | $12.20 | $6.72 | 54,650 |
| 2016-07-11 | $12.31 | $12.37 | $12.17 | $12.20 | $6.72 | 56,934 |
| 2016-07-08 | $12.31 | $12.31 | $12.12 | $12.27 | $6.76 | 32,090 |
| 2016-07-07 | $12.16 | $12.27 | $12.13 | $12.20 | $6.72 | 56,549 |
| 2016-07-06 | $12.11 | $12.22 | $12.04 | $12.15 | $6.70 | 54,933 |
| 2016-07-05 | $12.04 | $12.15 | $11.97 | $12.12 | $6.68 | 30,055 |
| 2016-07-01 | $11.98 | $12.14 | $11.87 | $12.09 | $6.66 | 97,528 |
| 2016-06-30 | $12.04 | $12.04 | $11.83 | $11.97 | $6.60 | 78,160 |
| 2016-06-29 | $11.66 | $11.88 | $11.64 | $11.86 | $6.54 | 92,208 |
| 2016-06-28 | $11.58 | $11.71 | $11.46 | $11.62 | $6.40 | 54,935 |
| 2016-06-27 | $11.67 | $11.71 | $11.26 | $11.36 | $6.26 | 68,630 |
| 2016-06-24 | $11.45 | $11.92 | $11.45 | $11.74 | $6.47 | 89,968 |
| 2016-06-23 | $11.95 | $11.99 | $11.87 | $11.92 | $6.57 | 36,667 |
| 2016-06-22 | $11.84 | $12.04 | $11.82 | $11.88 | $6.55 | 51,669 |
| 2016-06-21 | $11.71 | $11.88 | $11.66 | $11.84 | $6.53 | 50,923 |
| 2016-06-20 | $11.80 | $11.84 | $11.70 | $11.70 | $6.45 | 41,522 |
| 2016-06-17 | $11.63 | $11.75 | $11.61 | $11.74 | $6.47 | 33,513 |
| 2016-06-16 | $11.75 | $11.80 | $11.55 | $11.78 | $6.43 | 50,177 |
| 2016-06-15 | $11.90 | $11.93 | $11.71 | $11.76 | $6.42 | 72,813 |
| 2016-06-14 | $11.90 | $12.08 | $11.67 | $11.93 | $6.51 | 66,422 |
| 2016-06-13 | $12.14 | $12.38 | $11.89 | $11.92 | $6.51 | 70,777 |
| 2016-06-10 | $12.25 | $12.29 | $12.02 | $12.17 | $6.64 | 96,128 |
| 2016-06-09 | $12.22 | $12.27 | $12.03 | $12.27 | $6.70 | 50,559 |
| 2016-06-08 | $12.14 | $12.25 | $12.00 | $12.20 | $6.66 | 54,798 |
| 2016-06-07 | $11.87 | $12.15 | $11.85 | $12.15 | $6.63 | 101,482 |
| 2016-06-06 | $11.76 | $11.89 | $11.71 | $11.85 | $6.47 | 43,480 |
| 2016-06-03 | $11.80 | $11.81 | $11.65 | $11.77 | $6.42 | 40,014 |
| 2016-06-02 | $11.68 | $11.78 | $11.68 | $11.73 | $6.40 | 29,855 |
| 2016-06-01 | $11.65 | $11.81 | $11.61 | $11.77 | $6.42 | 30,457 |
| 2016-05-31 | $11.74 | $11.79 | $11.58 | $11.69 | $6.38 | 82,854 |
| 2016-05-27 | $11.46 | $11.62 | $11.46 | $11.61 | $6.34 | 39,809 |
| 2016-05-26 | $11.55 | $11.64 | $11.44 | $11.50 | $6.28 | 45,925 |
| 2016-05-25 | $11.39 | $11.56 | $11.39 | $11.55 | $6.30 | 55,382 |
| 2016-05-24 | $11.30 | $11.45 | $11.27 | $11.34 | $6.19 | 50,511 |
| 2016-05-23 | $11.22 | $11.42 | $11.17 | $11.27 | $6.15 | 49,134 |
| 2016-05-20 | $11.32 | $11.32 | $11.13 | $11.22 | $6.12 | 62,231 |
| 2016-05-19 | $11.52 | $11.57 | $11.17 | $11.32 | $6.18 | 52,585 |
| 2016-05-18 | $11.55 | $11.77 | $11.50 | $11.52 | $6.29 | 58,410 |
| 2016-05-17 | $11.57 | $11.70 | $11.46 | $11.66 | $6.30 | 68,456 |
| 2016-05-16 | $11.65 | $11.73 | $11.61 | $11.65 | $6.30 | 34,515 |
| 2016-05-13 | $11.61 | $11.75 | $11.51 | $11.60 | $6.27 | 39,791 |
| 2016-05-12 | $11.59 | $11.77 | $11.55 | $11.66 | $6.30 | 101,316 |
| 2016-05-11 | $11.65 | $11.70 | $11.59 | $11.62 | $6.28 | 26,637 |
| 2016-05-10 | $11.60 | $11.65 | $11.52 | $11.64 | $6.29 | 47,687 |
| 2016-05-09 | $11.45 | $11.62 | $11.45 | $11.50 | $6.21 | 54,616 |
| 2016-05-06 | $11.60 | $11.69 | $11.45 | $11.46 | $6.19 | 60,747 |
| 2016-05-05 | $11.57 | $11.80 | $11.36 | $11.58 | $6.26 | 64,449 |
| 2016-05-04 | $11.67 | $11.72 | $11.38 | $11.55 | $6.24 | 63,988 |
| 2016-05-03 | $11.76 | $11.99 | $11.60 | $11.65 | $6.30 | 52,807 |
| 2016-05-02 | $11.93 | $12.18 | $11.65 | $11.87 | $6.41 | 105,540 |
| 2016-04-29 | $12.35 | $12.36 | $11.70 | $11.81 | $6.38 | 129,671 |
| 2016-04-28 | $11.87 | $12.20 | $11.75 | $12.20 | $6.59 | 73,389 |
| 2016-04-27 | $11.76 | $11.94 | $11.70 | $11.94 | $6.45 | 72,909 |
| 2016-04-26 | $11.59 | $11.72 | $11.51 | $11.72 | $6.33 | 43,242 |
| 2016-04-25 | $11.53 | $11.53 | $11.35 | $11.45 | $6.19 | 32,058 |
| 2016-04-22 | $11.72 | $11.75 | $11.42 | $11.57 | $6.25 | 79,872 |
| 2016-04-21 | $11.57 | $11.91 | $11.52 | $11.67 | $6.31 | 99,194 |
| 2016-04-20 | $11.58 | $11.71 | $11.50 | $11.50 | $6.21 | 55,184 |
| 2016-04-19 | $11.55 | $11.74 | $11.54 | $11.58 | $6.26 | 109,142 |
| 2016-04-18 | $11.33 | $11.73 | $11.33 | $11.68 | $6.25 | 51,726 |
| 2016-04-15 | $11.63 | $11.63 | $11.26 | $11.45 | $6.13 | 89,889 |
| 2016-04-14 | $11.68 | $11.70 | $11.47 | $11.58 | $6.20 | 57,661 |
| 2016-04-13 | $11.54 | $11.69 | $11.54 | $11.64 | $6.23 | 52,237 |
| 2016-04-12 | $11.37 | $11.57 | $11.25 | $11.53 | $6.17 | 58,536 |
| 2016-04-11 | $11.32 | $11.59 | $11.22 | $11.22 | $6.00 | 80,486 |
| 2016-04-08 | $11.33 | $11.48 | $11.27 | $11.32 | $6.06 | 44,471 |
| 2016-04-07 | $11.26 | $11.32 | $11.13 | $11.21 | $6.00 | 46,498 |
| 2016-04-06 | $11.30 | $11.33 | $11.19 | $11.32 | $6.06 | 32,273 |
| 2016-04-05 | $11.30 | $11.33 | $11.21 | $11.27 | $6.03 | 53,468 |
| 2016-04-04 | $11.55 | $11.55 | $11.17 | $11.32 | $6.06 | 54,040 |
| 2016-04-01 | $11.41 | $11.57 | $11.36 | $11.49 | $6.15 | 44,739 |
| 2016-03-31 | $11.52 | $11.66 | $11.49 | $11.60 | $6.21 | 71,664 |
| 2016-03-30 | $11.29 | $11.47 | $11.29 | $11.47 | $6.14 | 103,552 |
| 2016-03-29 | $11.16 | $11.25 | $11.13 | $11.25 | $6.02 | 47,881 |
| 2016-03-28 | $11.28 | $11.28 | $11.10 | $11.28 | $6.03 | 32,652 |
| 2016-03-24 | $11.29 | $11.29 | $11.14 | $11.17 | $5.98 | 32,238 |
| 2016-03-23 | $11.44 | $11.48 | $11.32 | $11.37 | $6.08 | 46,487 |
| 2016-03-22 | $11.29 | $11.57 | $11.27 | $11.56 | $6.18 | 42,412 |
| 2016-03-21 | $11.34 | $11.40 | $11.21 | $11.32 | $6.06 | 56,363 |
| 2016-03-18 | $11.33 | $11.40 | $11.25 | $11.30 | $6.05 | 22,888 |
| 2016-03-17 | $11.25 | $11.50 | $11.20 | $11.39 | $6.03 | 54,099 |
| 2016-03-16 | $11.02 | $11.20 | $10.94 | $11.19 | $5.93 | 37,215 |
| 2016-03-15 | $11.02 | $11.09 | $10.85 | $11.02 | $5.84 | 48,495 |
| 2016-03-14 | $11.07 | $11.12 | $11.04 | $11.09 | $5.87 | 26,276 |
| 2016-03-11 | $10.99 | $11.19 | $10.98 | $11.14 | $5.90 | 58,722 |
| 2016-03-10 | $10.91 | $11.03 | $10.72 | $10.92 | $5.78 | 47,901 |
| 2016-03-09 | $11.11 | $11.11 | $10.78 | $10.89 | $5.77 | 38,402 |
| 2016-03-08 | $11.22 | $11.34 | $10.89 | $10.94 | $5.79 | 61,480 |
| 2016-03-07 | $10.95 | $11.20 | $10.95 | $11.20 | $5.93 | 35,964 |
| 2016-03-04 | $10.75 | $11.07 | $10.47 | $11.05 | $5.85 | 77,776 |
| 2016-03-03 | $10.45 | $10.73 | $10.43 | $10.73 | $5.68 | 46,327 |
| 2016-03-02 | $10.36 | $10.50 | $10.28 | $10.38 | $5.50 | 37,580 |
| 2016-03-01 | $10.35 | $10.40 | $10.26 | $10.33 | $5.47 | 33,878 |
| 2016-02-29 | $10.22 | $10.30 | $9.94 | $10.24 | $5.42 | 73,100 |
| 2016-02-26 | $10.13 | $10.13 | $9.91 | $10.12 | $5.36 | 52,569 |
| 2016-02-25 | $9.87 | $10.08 | $9.74 | $10.05 | $5.32 | 40,410 |
| 2016-02-24 | $9.76 | $10.01 | $9.70 | $9.89 | $5.24 | 40,525 |
| 2016-02-23 | $9.93 | $9.99 | $9.78 | $9.87 | $5.23 | 46,599 |
| 2016-02-22 | $10.03 | $10.04 | $9.84 | $9.98 | $5.28 | 34,148 |
| 2016-02-19 | $9.78 | $9.89 | $9.65 | $9.82 | $5.20 | 33,007 |
| 2016-02-18 | $9.91 | $9.91 | $9.76 | $9.90 | $5.24 | 35,713 |
| 2016-02-17 | $9.72 | $9.86 | $9.62 | $9.78 | $5.18 | 78,863 |
| 2016-02-16 | $9.41 | $9.66 | $9.37 | $9.57 | $5.01 | 81,821 |
| 2016-02-12 | $9.33 | $9.33 | $9.12 | $9.32 | $4.88 | 63,048 |
| 2016-02-11 | $9.07 | $9.31 | $9.05 | $9.25 | $4.84 | 85,559 |
| 2016-02-10 | $9.63 | $9.67 | $9.32 | $9.42 | $4.93 | 90,266 |
| 2016-02-09 | $9.64 | $9.80 | $9.33 | $9.61 | $5.03 | 61,938 |
| 2016-02-08 | $10.01 | $10.16 | $9.70 | $9.80 | $5.13 | 55,325 |
| 2016-02-05 | $10.28 | $10.36 | $10.15 | $10.17 | $5.32 | 62,515 |
| 2016-02-04 | $10.32 | $10.40 | $10.20 | $10.28 | $5.38 | 44,695 |
| 2016-02-03 | $10.29 | $10.29 | $10.01 | $10.27 | $5.37 | 53,343 |
| 2016-02-02 | $10.41 | $10.41 | $10.10 | $10.19 | $5.33 | 81,253 |
| 2016-02-01 | $10.36 | $10.48 | $10.16 | $10.41 | $5.45 | 92,926 |
| 2016-01-29 | $10.41 | $10.49 | $10.16 | $10.49 | $5.49 | 129,586 |
| 2016-01-28 | $9.94 | $10.29 | $9.78 | $10.24 | $5.36 | 167,020 |
| 2016-01-27 | $9.58 | $9.92 | $9.57 | $9.73 | $5.09 | 169,723 |
| 2016-01-26 | $9.52 | $9.88 | $9.44 | $9.58 | $5.01 | 130,140 |
| 2016-01-25 | $9.65 | $9.65 | $9.26 | $9.34 | $4.89 | 41,250 |
| 2016-01-22 | $9.05 | $9.51 | $9.00 | $9.51 | $4.98 | 83,363 |
| 2016-01-21 | $8.73 | $9.05 | $8.68 | $8.91 | $4.66 | 92,875 |
| 2016-01-20 | $9.22 | $9.22 | $8.38 | $8.79 | $4.60 | 185,227 |
| 2016-01-19 | $9.58 | $9.63 | $9.20 | $9.39 | $4.91 | 124,077 |
| 2016-01-15 | $9.64 | $9.82 | $9.54 | $9.70 | $5.01 | 128,148 |
| 2016-01-14 | $9.83 | $10.03 | $9.51 | $10.00 | $5.17 | 204,894 |
| 2016-01-13 | $10.22 | $10.23 | $9.76 | $9.83 | $5.08 | 40,508 |
| 2016-01-12 | $10.41 | $10.50 | $9.93 | $10.21 | $5.28 | 76,268 |
| 2016-01-11 | $10.47 | $10.52 | $10.18 | $10.35 | $5.35 | 57,825 |
| 2016-01-08 | $10.62 | $10.73 | $10.41 | $10.52 | $5.44 | 135,892 |
| 2016-01-07 | $10.90 | $10.95 | $10.61 | $10.61 | $5.48 | 72,658 |
| 2016-01-06 | $10.98 | $11.25 | $10.96 | $11.00 | $5.69 | 118,276 |
| 2016-01-05 | $11.36 | $11.46 | $11.05 | $11.26 | $5.82 | 83,180 |
| 2016-01-04 | $11.25 | $11.40 | $11.02 | $11.36 | $5.87 | 46,903 |
| 2015-12-31 | $11.39 | $11.62 | $11.30 | $11.46 | $5.92 | 104,682 |
| 2015-12-30 | $11.41 | $11.47 | $11.18 | $11.40 | $5.89 | 156,931 |
| 2015-12-29 | $11.30 | $11.55 | $11.14 | $11.43 | $5.91 | 135,532 |
| 2015-12-28 | $11.32 | $11.33 | $11.11 | $11.30 | $5.84 | 184,867 |
| 2015-12-24 | $11.29 | $11.51 | $11.28 | $11.32 | $5.85 | 57,209 |
| 2015-12-23 | $10.86 | $11.28 | $10.86 | $11.17 | $5.77 | 123,311 |
| 2015-12-22 | $10.60 | $10.89 | $10.60 | $10.82 | $5.59 | 152,831 |
| 2015-12-21 | $10.65 | $10.68 | $10.26 | $10.64 | $5.50 | 146,036 |
| 2015-12-18 | $10.63 | $10.89 | $10.40 | $10.43 | $5.33 | 150,151 |
| 2015-12-17 | $10.64 | $10.89 | $10.37 | $10.53 | $5.38 | 269,958 |
| 2015-12-16 | $10.47 | $10.69 | $10.33 | $10.65 | $5.45 | 122,151 |
| 2015-12-15 | $10.34 | $10.75 | $10.34 | $10.38 | $5.31 | 124,712 |
| 2015-12-14 | $10.47 | $10.55 | $10.00 | $10.25 | $5.24 | 66,953 |
| 2015-12-11 | $10.67 | $11.07 | $10.55 | $10.60 | $5.42 | 71,642 |
| 2015-12-10 | $10.80 | $11.13 | $10.78 | $10.88 | $5.56 | 67,810 |
| 2015-12-09 | $11.03 | $11.31 | $10.65 | $10.81 | $5.53 | 127,441 |
| 2015-12-08 | $10.64 | $11.11 | $10.39 | $10.78 | $5.51 | 140,727 |
| 2015-12-07 | $11.69 | $11.69 | $10.76 | $10.78 | $5.51 | 158,850 |
| 2015-12-04 | $11.73 | $11.90 | $11.51 | $11.80 | $6.03 | 127,080 |
| 2015-12-03 | $12.03 | $12.09 | $11.65 | $11.73 | $6.00 | 185,094 |
| 2015-12-02 | $12.02 | $12.23 | $11.90 | $12.02 | $6.15 | 95,923 |
| 2015-12-01 | $12.07 | $12.29 | $11.96 | $12.04 | $6.16 | 83,372 |
| 2015-11-30 | $12.12 | $12.22 | $11.92 | $12.07 | $6.17 | 124,805 |
| 2015-11-27 | $11.85 | $12.04 | $11.85 | $12.04 | $6.16 | 38,908 |
| 2015-11-25 | $11.71 | $11.98 | $11.67 | $11.88 | $6.08 | 150,922 |
| 2015-11-24 | $11.90 | $11.96 | $11.68 | $11.78 | $6.02 | 106,706 |
| 2015-11-23 | $12.09 | $12.09 | $11.80 | $11.86 | $6.06 | 103,081 |
| 2015-11-20 | $12.27 | $12.30 | $12.00 | $12.11 | $6.19 | 91,147 |
| 2015-11-19 | $12.05 | $12.26 | $11.91 | $12.20 | $6.24 | 113,681 |
| 2015-11-18 | $11.95 | $12.18 | $11.73 | $12.07 | $6.17 | 102,873 |
| 2015-11-17 | $12.10 | $12.19 | $11.88 | $11.95 | $6.05 | 108,524 |
| 2015-11-16 | $11.98 | $12.19 | $11.78 | $12.07 | $6.11 | 118,693 |
| 2015-11-13 | $12.08 | $12.30 | $11.77 | $11.93 | $6.04 | 156,603 |
| 2015-11-12 | $12.41 | $12.53 | $12.07 | $12.13 | $6.14 | 76,714 |
| 2015-11-11 | $12.75 | $12.79 | $12.42 | $12.51 | $6.34 | 91,222 |
| 2015-11-10 | $12.85 | $12.93 | $12.57 | $12.65 | $6.41 | 99,303 |
| 2015-11-09 | $12.92 | $12.96 | $12.62 | $12.88 | $6.52 | 89,977 |
| 2015-11-06 | $13.00 | $13.14 | $12.92 | $13.07 | $6.62 | 28,066 |
| 2015-11-05 | $13.15 | $13.20 | $12.87 | $13.08 | $6.63 | 99,835 |
| 2015-11-04 | $13.44 | $13.44 | $13.13 | $13.16 | $6.67 | 60,269 |
| 2015-11-03 | $13.16 | $13.36 | $13.16 | $13.36 | $6.77 | 98,399 |
| 2015-11-02 | $13.30 | $13.40 | $13.18 | $13.21 | $6.69 | 62,014 |
| 2015-10-30 | $13.77 | $13.78 | $13.11 | $13.32 | $6.75 | 114,508 |
| 2015-10-29 | $13.15 | $13.75 | $13.15 | $13.57 | $6.87 | 85,393 |
| 2015-10-28 | $13.16 | $13.24 | $13.05 | $13.12 | $6.65 | 43,534 |
| 2015-10-27 | $13.34 | $13.48 | $13.14 | $13.14 | $6.66 | 51,899 |
| 2015-10-26 | $13.59 | $13.59 | $13.28 | $13.46 | $6.82 | 49,075 |
| 2015-10-23 | $13.57 | $13.77 | $13.30 | $13.43 | $6.80 | 115,799 |
| 2015-10-22 | $13.47 | $13.67 | $13.42 | $13.62 | $6.90 | 61,283 |
| 2015-10-21 | $13.74 | $13.82 | $13.39 | $13.51 | $6.84 | 40,958 |
| 2015-10-20 | $13.72 | $13.84 | $13.70 | $13.78 | $6.98 | 40,784 |
| 2015-10-19 | $13.86 | $13.98 | $13.68 | $13.89 | $6.97 | 59,370 |
| 2015-10-16 | $13.95 | $13.96 | $13.66 | $13.90 | $6.98 | 36,246 |
| 2015-10-15 | $13.66 | $13.99 | $13.47 | $13.89 | $6.98 | 59,514 |
| 2015-10-14 | $13.81 | $13.87 | $13.42 | $13.73 | $6.90 | 93,425 |
| 2015-10-13 | $13.61 | $13.91 | $13.40 | $13.85 | $6.96 | 39,688 |
| 2015-10-12 | $13.57 | $13.69 | $13.48 | $13.66 | $6.86 | 17,715 |
| 2015-10-09 | $13.68 | $13.78 | $13.40 | $13.77 | $6.92 | 44,538 |
| 2015-10-08 | $13.20 | $13.59 | $13.20 | $13.50 | $6.78 | 52,252 |
| 2015-10-07 | $13.25 | $13.47 | $13.02 | $13.23 | $6.65 | 62,567 |
| 2015-10-06 | $12.97 | $13.53 | $12.70 | $13.25 | $6.66 | 89,149 |
| 2015-10-05 | $12.46 | $12.99 | $12.29 | $12.90 | $6.48 | 81,172 |
| 2015-10-02 | $12.15 | $12.39 | $11.98 | $12.36 | $6.21 | 67,738 |
| 2015-10-01 | $12.15 | $12.41 | $11.80 | $12.15 | $6.10 | 123,082 |
| 2015-09-30 | $12.24 | $12.25 | $11.77 | $12.07 | $6.06 | 130,207 |
| 2015-09-29 | $12.16 | $12.54 | $11.88 | $12.09 | $6.07 | 188,621 |
| 2015-09-28 | $12.80 | $12.80 | $12.20 | $12.39 | $6.22 | 106,458 |
| 2015-09-25 | $12.84 | $13.10 | $12.70 | $12.80 | $6.43 | 49,693 |
| 2015-09-24 | $12.84 | $13.00 | $12.64 | $12.77 | $6.41 | 87,401 |
| 2015-09-23 | $13.17 | $13.25 | $12.79 | $13.00 | $6.53 | 83,761 |
| 2015-09-22 | $13.00 | $13.46 | $13.00 | $13.13 | $6.59 | 203,897 |
| 2015-09-21 | $13.36 | $13.47 | $13.09 | $13.22 | $6.64 | 94,255 |
| 2015-09-18 | $12.98 | $13.55 | $12.98 | $13.23 | $6.65 | 155,052 |
| 2015-09-17 | $13.24 | $13.66 | $13.10 | $13.15 | $6.55 | 180,957 |
| 2015-09-16 | $13.39 | $13.39 | $12.91 | $13.09 | $6.52 | 156,339 |
| 2015-09-15 | $13.21 | $13.39 | $13.21 | $13.25 | $6.60 | 66,465 |
| 2015-09-14 | $13.55 | $13.68 | $13.14 | $13.14 | $6.54 | 129,063 |
| 2015-09-11 | $13.59 | $14.08 | $13.49 | $13.58 | $6.76 | 65,373 |
| 2015-09-10 | $13.78 | $13.81 | $13.41 | $13.77 | $6.86 | 50,233 |
| 2015-09-09 | $14.04 | $14.13 | $13.55 | $13.72 | $6.83 | 85,612 |
| 2015-09-08 | $13.85 | $14.09 | $13.82 | $13.93 | $6.94 | 60,163 |
| 2015-09-04 | $14.00 | $14.01 | $13.55 | $13.72 | $6.83 | 25,288 |
| 2015-09-03 | $14.29 | $14.29 | $13.76 | $13.82 | $6.88 | 83,820 |
| 2015-09-02 | $13.92 | $14.10 | $13.75 | $14.07 | $7.01 | 74,516 |
| 2015-09-01 | $13.95 | $14.16 | $13.70 | $13.78 | $6.86 | 97,185 |
| 2015-08-31 | $14.19 | $14.52 | $14.03 | $14.18 | $7.06 | 79,224 |
| 2015-08-28 | $14.00 | $14.20 | $13.56 | $14.20 | $7.07 | 82,293 |
| 2015-08-27 | $13.69 | $14.00 | $13.60 | $13.86 | $6.90 | 107,667 |
| 2015-08-26 | $13.50 | $13.75 | $13.40 | $13.52 | $6.73 | 111,087 |
| 2015-08-25 | $14.71 | $14.75 | $13.35 | $13.43 | $6.69 | 104,555 |
| 2015-08-24 | $13.34 | $14.00 | $12.02 | $13.60 | $6.77 | 127,186 |
| 2015-08-21 | $14.38 | $14.69 | $14.03 | $14.03 | $6.99 | 109,047 |
| 2015-08-20 | $14.99 | $15.00 | $14.57 | $14.72 | $7.33 | 85,517 |
| 2015-08-19 | $15.01 | $15.58 | $14.98 | $15.06 | $7.50 | 138,769 |
| 2015-08-18 | $15.23 | $15.55 | $15.22 | $15.26 | $7.54 | 52,421 |
| 2015-08-17 | $15.26 | $15.45 | $15.04 | $15.12 | $7.47 | 64,412 |
| 2015-08-14 | $15.23 | $15.60 | $15.12 | $15.17 | $7.50 | 84,774 |
| 2015-08-13 | $15.11 | $15.74 | $15.08 | $15.38 | $7.60 | 226,691 |
| 2015-08-12 | $15.08 | $15.51 | $15.08 | $15.26 | $7.54 | 98,709 |
| 2015-08-11 | $15.26 | $15.29 | $14.93 | $15.22 | $7.52 | 93,920 |
| 2015-08-10 | $15.65 | $16.03 | $15.02 | $15.30 | $7.56 | 55,071 |