Horizon Technology Finance Corp (HRZN) Exchange: NASDAQ
Data as of May 2, 2025
$8.34 ($0.12) 1.46%
Horizon Technology Finance Corp - Daily Information
Click for more stock information on Horizon Technology Finance Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.30 |
| Previous Close | $8.34 |
| High | $8.53 |
| Low | $8.18 |
| Adjusted Open | $8.30 |
| Previous Adjusted Close | $8.34 |
| Adjusted High | $8.53 |
| Adjusted Low | $8.18 |
About Horizon Technology Finance Corp (HRZN)
Horizon Technology Finance Corporation is a leading specialty finance company that provides capital in the form of secured loans to venture capital backed companies in the technology, life science, healthcare information and services, and sustainability industries. The investment objective of HRZN is to maximize its investment portfolio's return by generating current income from the debt investments it makes and capital appreciation from the warrants it receives when making such debt investments. Horizon Technology Finance Management LLC is headquartered in Farmington, Connecticut, with a regional office in Pleasanton, California, and investment professionals located in Portland, Maine, Austin, Texas, and Reston, Virginia.
Invest in Horizon Technology Finance Corp (HRZN)
Historical Stock Data for Horizon Technology Finance Corp (HRZN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-14 | $8.30 | $8.53 | $8.18 | $8.34 | $8.34 | 582,898 |
| 2025-04-11 | $8.14 | $8.22 | $7.89 | $8.22 | $8.22 | 333,020 |
| 2025-04-10 | $8.37 | $8.43 | $7.99 | $8.07 | $8.07 | 415,398 |
| 2025-04-09 | $7.81 | $8.38 | $7.55 | $8.35 | $8.35 | 783,203 |
| 2025-04-08 | $8.30 | $8.54 | $7.83 | $7.92 | $7.92 | 685,466 |
| 2025-04-07 | $8.34 | $8.51 | $7.81 | $8.07 | $8.07 | 929,745 |
| 2025-04-04 | $8.96 | $8.96 | $8.46 | $8.50 | $8.50 | 701,345 |
| 2025-04-03 | $9.26 | $9.31 | $8.92 | $9.01 | $9.01 | 627,902 |
| 2025-04-02 | $9.47 | $9.52 | $9.38 | $9.42 | $9.42 | 202,821 |
| 2025-04-01 | $9.41 | $9.52 | $9.41 | $9.47 | $9.47 | 163,661 |
| 2025-03-31 | $9.40 | $9.45 | $9.27 | $9.42 | $9.42 | 199,258 |
| 2025-03-28 | $9.44 | $9.49 | $9.36 | $9.42 | $9.42 | 157,514 |
| 2025-03-27 | $9.30 | $9.49 | $9.26 | $9.48 | $9.48 | 200,716 |
| 2025-03-26 | $9.28 | $9.32 | $9.23 | $9.30 | $9.30 | 159,048 |
| 2025-03-25 | $9.18 | $9.28 | $9.15 | $9.28 | $9.28 | 168,530 |
| 2025-03-24 | $9.25 | $9.31 | $9.11 | $9.14 | $9.14 | 296,369 |
| 2025-03-21 | $9.31 | $9.31 | $9.22 | $9.23 | $9.23 | 182,260 |
| 2025-03-20 | $9.31 | $9.36 | $9.28 | $9.31 | $9.31 | 185,931 |
| 2025-03-19 | $9.28 | $9.34 | $9.18 | $9.31 | $9.31 | 263,507 |
| 2025-03-18 | $9.25 | $9.28 | $9.18 | $9.28 | $9.28 | 199,871 |
| 2025-03-17 | $9.15 | $9.30 | $9.13 | $9.25 | $9.25 | 372,203 |
| 2025-03-14 | $9.09 | $9.25 | $9.07 | $9.20 | $9.09 | 507,852 |
| 2025-03-13 | $9.24 | $9.38 | $9.08 | $9.08 | $8.97 | 338,558 |
| 2025-03-12 | $9.26 | $9.31 | $9.11 | $9.18 | $9.07 | 352,841 |
| 2025-03-11 | $9.43 | $9.47 | $9.20 | $9.28 | $9.17 | 390,133 |
| 2025-03-10 | $9.26 | $9.44 | $9.16 | $9.39 | $9.28 | 410,286 |
| 2025-03-07 | $8.79 | $9.32 | $8.79 | $9.28 | $9.17 | 580,990 |
| 2025-03-06 | $8.70 | $8.90 | $8.70 | $8.82 | $8.71 | 411,320 |
| 2025-03-05 | $9.40 | $9.40 | $8.63 | $8.65 | $8.54 | 1,674,630 |
| 2025-03-04 | $9.72 | $9.72 | $9.57 | $9.60 | $9.49 | 363,227 |
| 2025-03-03 | $9.87 | $9.99 | $9.73 | $9.77 | $9.66 | 316,607 |
| 2025-02-28 | $9.63 | $9.87 | $9.63 | $9.85 | $9.73 | 324,947 |
| 2025-02-27 | $9.65 | $9.69 | $9.61 | $9.64 | $9.53 | 201,292 |
| 2025-02-26 | $9.75 | $9.80 | $9.66 | $9.67 | $9.56 | 241,439 |
| 2025-02-25 | $9.77 | $9.78 | $9.70 | $9.72 | $9.61 | 239,610 |
| 2025-02-24 | $9.88 | $9.88 | $9.74 | $9.76 | $9.65 | 240,252 |
| 2025-02-21 | $9.85 | $9.87 | $9.76 | $9.82 | $9.82 | 264,321 |
| 2025-02-20 | $9.78 | $9.85 | $9.74 | $9.82 | $9.82 | 211,583 |
| 2025-02-19 | $9.70 | $9.81 | $9.64 | $9.80 | $9.80 | 282,749 |
| 2025-02-18 | $9.80 | $9.80 | $9.62 | $9.67 | $9.67 | 383,562 |
| 2025-02-14 | $9.75 | $9.95 | $9.74 | $9.86 | $9.75 | 601,564 |
| 2025-02-13 | $9.58 | $9.77 | $9.58 | $9.72 | $9.61 | 460,941 |
| 2025-02-12 | $9.60 | $9.63 | $9.55 | $9.56 | $9.45 | 269,096 |
| 2025-02-11 | $9.50 | $9.63 | $9.48 | $9.62 | $9.51 | 253,858 |
| 2025-02-10 | $9.51 | $9.51 | $9.40 | $9.49 | $9.49 | 273,425 |
| 2025-02-07 | $9.49 | $9.53 | $9.43 | $9.51 | $9.51 | 262,090 |
| 2025-02-06 | $9.41 | $9.53 | $9.41 | $9.47 | $9.47 | 227,591 |
| 2025-02-05 | $9.47 | $9.48 | $9.39 | $9.47 | $9.47 | 234,101 |
| 2025-02-04 | $9.31 | $9.44 | $9.29 | $9.43 | $9.43 | 229,908 |
| 2025-02-03 | $9.30 | $9.34 | $9.18 | $9.33 | $9.33 | 271,916 |
| 2025-01-31 | $9.37 | $9.45 | $9.34 | $9.39 | $9.39 | 291,974 |
| 2025-01-30 | $9.29 | $9.37 | $9.24 | $9.34 | $9.34 | 581,237 |
| 2025-01-29 | $9.29 | $9.34 | $9.20 | $9.26 | $9.26 | 339,238 |
| 2025-01-28 | $9.24 | $9.31 | $9.22 | $9.29 | $9.29 | 411,128 |
| 2025-01-27 | $9.34 | $9.44 | $9.22 | $9.25 | $9.25 | 435,786 |
| 2025-01-24 | $9.32 | $9.40 | $9.32 | $9.37 | $9.37 | 176,468 |
| 2025-01-23 | $9.25 | $9.34 | $9.22 | $9.31 | $9.31 | 291,253 |
| 2025-01-22 | $9.33 | $9.34 | $9.21 | $9.24 | $9.24 | 310,844 |
| 2025-01-21 | $9.25 | $9.37 | $9.20 | $9.35 | $9.35 | 547,040 |
| 2025-01-17 | $9.21 | $9.24 | $9.18 | $9.23 | $9.23 | 401,205 |
| 2025-01-16 | $9.15 | $9.20 | $8.98 | $9.19 | $9.19 | 516,176 |
| 2025-01-15 | $9.27 | $9.29 | $9.19 | $9.24 | $9.13 | 745,915 |
| 2025-01-14 | $9.23 | $9.27 | $9.13 | $9.19 | $9.08 | 462,738 |
| 2025-01-13 | $9.12 | $9.25 | $8.99 | $9.22 | $9.11 | 447,884 |
| 2025-01-10 | $9.22 | $9.22 | $9.06 | $9.11 | $9.00 | 373,171 |
| 2025-01-08 | $9.26 | $9.26 | $9.14 | $9.21 | $9.10 | 244,440 |
| 2025-01-07 | $9.22 | $9.25 | $9.14 | $9.24 | $9.13 | 253,916 |
| 2025-01-06 | $9.22 | $9.24 | $9.11 | $9.21 | $9.10 | 388,040 |
| 2025-01-03 | $9.15 | $9.23 | $9.11 | $9.21 | $9.21 | 301,726 |
| 2025-01-02 | $9.00 | $9.15 | $9.00 | $9.11 | $9.11 | 337,075 |
| 2024-12-31 | $8.86 | $8.99 | $8.82 | $8.99 | $8.99 | 390,881 |
| 2024-12-30 | $8.93 | $8.96 | $8.85 | $8.89 | $8.89 | 403,252 |
| 2024-12-27 | $8.96 | $9.02 | $8.90 | $9.00 | $9.00 | 357,253 |
| 2024-12-26 | $8.92 | $9.02 | $8.92 | $8.96 | $8.96 | 275,322 |
| 2024-12-24 | $8.93 | $9.00 | $8.90 | $8.94 | $8.94 | 197,180 |
| 2024-12-23 | $8.85 | $8.94 | $8.76 | $8.94 | $8.94 | 394,646 |
| 2024-12-20 | $8.77 | $9.01 | $8.76 | $8.85 | $8.85 | 492,594 |
| 2024-12-19 | $8.81 | $8.91 | $8.66 | $8.83 | $8.83 | 500,496 |
| 2024-12-18 | $8.85 | $9.02 | $8.75 | $8.79 | $8.79 | 742,617 |
| 2024-12-17 | $8.57 | $8.81 | $8.46 | $8.79 | $8.79 | 1,020,309 |
| 2024-12-16 | $9.24 | $9.26 | $8.50 | $8.57 | $8.57 | 1,760,315 |
| 2024-12-13 | $9.37 | $9.40 | $9.27 | $9.29 | $9.17 | 715,610 |
| 2024-12-12 | $9.41 | $9.44 | $9.35 | $9.40 | $9.28 | 486,982 |
| 2024-12-11 | $9.34 | $9.41 | $9.33 | $9.39 | $9.27 | 303,605 |
| 2024-12-10 | $9.36 | $9.39 | $9.29 | $9.36 | $9.24 | 297,893 |
| 2024-12-09 | $9.37 | $9.39 | $9.32 | $9.36 | $9.24 | 379,950 |
| 2024-12-06 | $9.32 | $9.39 | $9.30 | $9.37 | $9.25 | 351,828 |
| 2024-12-05 | $9.43 | $9.45 | $9.28 | $9.30 | $9.18 | 419,601 |
| 2024-12-04 | $9.35 | $9.42 | $9.32 | $9.40 | $9.28 | 378,855 |
| 2024-12-03 | $9.35 | $9.43 | $9.34 | $9.35 | $9.23 | 330,617 |
| 2024-12-02 | $9.35 | $9.39 | $9.27 | $9.34 | $9.22 | 527,047 |
| 2024-11-29 | $9.29 | $9.38 | $9.28 | $9.34 | $9.22 | 231,337 |
| 2024-11-27 | $9.25 | $9.31 | $9.25 | $9.29 | $9.17 | 315,245 |
| 2024-11-26 | $9.28 | $9.28 | $9.18 | $9.24 | $9.12 | 337,639 |
| 2024-11-25 | $9.30 | $9.37 | $9.26 | $9.26 | $9.14 | 395,966 |
| 2024-11-22 | $9.23 | $9.34 | $9.22 | $9.29 | $9.17 | 623,447 |
| 2024-11-21 | $9.22 | $9.29 | $9.22 | $9.22 | $9.10 | 283,639 |
| 2024-11-20 | $9.27 | $9.27 | $9.14 | $9.24 | $9.12 | 252,828 |
| 2024-11-19 | $9.18 | $9.30 | $9.15 | $9.27 | $9.15 | 330,071 |
| 2024-11-18 | $9.20 | $9.28 | $9.20 | $9.23 | $9.11 | 406,099 |
| 2024-11-15 | $9.17 | $9.19 | $9.07 | $9.17 | $9.17 | 571,118 |
| 2024-11-14 | $9.38 | $9.40 | $9.18 | $9.20 | $9.09 | 897,654 |
| 2024-11-13 | $9.27 | $9.37 | $9.24 | $9.33 | $9.22 | 580,066 |
| 2024-11-12 | $9.38 | $9.40 | $9.25 | $9.26 | $9.15 | 606,218 |
| 2024-11-11 | $9.62 | $9.70 | $9.33 | $9.39 | $9.28 | 583,443 |
| 2024-11-08 | $9.51 | $9.63 | $9.46 | $9.61 | $9.50 | 623,791 |
| 2024-11-07 | $9.42 | $9.64 | $9.39 | $9.48 | $9.37 | 596,659 |
| 2024-11-06 | $9.40 | $9.44 | $9.34 | $9.41 | $9.30 | 475,417 |
| 2024-11-05 | $9.27 | $9.30 | $9.21 | $9.28 | $9.17 | 366,190 |
| 2024-11-04 | $9.41 | $9.44 | $9.18 | $9.27 | $9.16 | 730,399 |
| 2024-11-01 | $9.64 | $9.77 | $9.42 | $9.44 | $9.33 | 608,585 |
| 2024-10-31 | $9.67 | $9.79 | $9.62 | $9.65 | $9.54 | 372,398 |
| 2024-10-30 | $9.95 | $9.99 | $9.30 | $9.69 | $9.69 | 1,134,700 |
| 2024-10-29 | $10.10 | $10.10 | $9.99 | $10.01 | $10.01 | 364,296 |
| 2024-10-28 | $10.05 | $10.14 | $10.05 | $10.13 | $10.13 | 358,439 |
| 2024-10-25 | $10.20 | $10.23 | $10.07 | $10.07 | $10.07 | 327,003 |
| 2024-10-24 | $10.07 | $10.30 | $10.06 | $10.30 | $10.30 | 605,000 |
| 2024-10-23 | $10.01 | $10.08 | $9.97 | $10.06 | $10.06 | 397,946 |
| 2024-10-22 | $10.21 | $10.23 | $10.03 | $10.06 | $10.06 | 522,958 |
| 2024-10-21 | $10.18 | $10.25 | $10.05 | $10.23 | $10.23 | 576,312 |
| 2024-10-18 | $10.32 | $10.32 | $10.18 | $10.19 | $10.19 | 475,148 |
| 2024-10-17 | $10.50 | $10.55 | $10.32 | $10.33 | $10.33 | 563,672 |
| 2024-10-16 | $10.56 | $10.69 | $10.54 | $10.60 | $10.49 | 901,843 |
| 2024-10-15 | $10.50 | $10.58 | $10.46 | $10.54 | $10.43 | 350,185 |
| 2024-10-14 | $10.50 | $10.53 | $10.35 | $10.48 | $10.37 | 370,994 |
| 2024-10-11 | $10.68 | $10.68 | $10.36 | $10.46 | $10.35 | 645,757 |
| 2024-10-10 | $10.65 | $10.68 | $10.59 | $10.68 | $10.57 | 271,582 |
| 2024-10-09 | $10.59 | $10.65 | $10.58 | $10.64 | $10.53 | 226,820 |
| 2024-10-08 | $10.55 | $10.59 | $10.50 | $10.59 | $10.48 | 232,964 |
| 2024-10-07 | $10.59 | $10.64 | $10.55 | $10.60 | $10.49 | 307,055 |
| 2024-10-04 | $10.61 | $10.65 | $10.58 | $10.60 | $10.49 | 235,569 |
| 2024-10-03 | $10.57 | $10.63 | $10.55 | $10.59 | $10.48 | 198,905 |
| 2024-10-02 | $10.61 | $10.63 | $10.54 | $10.58 | $10.47 | 202,152 |
| 2024-10-01 | $10.65 | $10.66 | $10.51 | $10.58 | $10.47 | 266,796 |
| 2024-09-30 | $10.68 | $10.73 | $10.61 | $10.65 | $10.54 | 345,177 |
| 2024-09-27 | $10.61 | $10.77 | $10.61 | $10.68 | $10.57 | 255,267 |
| 2024-09-26 | $10.63 | $10.65 | $10.59 | $10.61 | $10.50 | 206,012 |
| 2024-09-25 | $10.63 | $10.64 | $10.55 | $10.61 | $10.50 | 271,159 |
| 2024-09-24 | $10.59 | $10.68 | $10.48 | $10.66 | $10.55 | 420,372 |
| 2024-09-23 | $10.68 | $10.68 | $10.50 | $10.58 | $10.47 | 637,550 |
| 2024-09-20 | $10.74 | $10.75 | $10.62 | $10.66 | $10.55 | 414,506 |
| 2024-09-19 | $10.93 | $10.95 | $10.72 | $10.78 | $10.67 | 660,435 |
| 2024-09-18 | $10.97 | $10.99 | $10.85 | $10.90 | $10.79 | 270,827 |
| 2024-09-17 | $10.91 | $11.08 | $10.88 | $10.96 | $10.84 | 446,849 |
| 2024-09-16 | $10.94 | $11.01 | $10.82 | $10.90 | $10.79 | 518,041 |
| 2024-09-13 | $11.01 | $11.02 | $10.93 | $11.00 | $10.78 | 545,756 |
| 2024-09-12 | $11.00 | $11.04 | $10.96 | $10.99 | $10.77 | 355,359 |
| 2024-09-11 | $11.05 | $11.05 | $10.95 | $10.98 | $10.76 | 182,076 |
| 2024-09-10 | $11.07 | $11.09 | $10.93 | $11.01 | $10.79 | 272,394 |
| 2024-09-09 | $11.02 | $11.09 | $11.01 | $11.06 | $10.83 | 257,931 |
| 2024-09-06 | $11.08 | $11.11 | $10.97 | $11.02 | $10.79 | 216,369 |
| 2024-09-05 | $11.10 | $11.11 | $11.04 | $11.07 | $10.84 | 115,988 |
| 2024-09-04 | $11.06 | $11.14 | $11.03 | $11.04 | $10.81 | 168,917 |
| 2024-09-03 | $11.05 | $11.15 | $11.05 | $11.08 | $10.85 | 236,144 |
| 2024-08-30 | $11.02 | $11.10 | $11.01 | $11.05 | $11.05 | 192,283 |
| 2024-08-29 | $10.97 | $11.03 | $10.97 | $11.01 | $11.01 | 183,366 |
| 2024-08-28 | $11.00 | $11.04 | $10.93 | $10.97 | $10.97 | 193,826 |
| 2024-08-27 | $11.06 | $11.08 | $10.98 | $11.02 | $11.02 | 221,775 |
| 2024-08-26 | $11.04 | $11.11 | $11.00 | $11.02 | $11.02 | 311,615 |
| 2024-08-23 | $11.18 | $11.19 | $11.03 | $11.07 | $11.07 | 280,906 |
| 2024-08-22 | $11.10 | $11.15 | $11.07 | $11.08 | $11.08 | 153,559 |
| 2024-08-21 | $11.03 | $11.15 | $11.00 | $11.14 | $11.14 | 208,665 |
| 2024-08-20 | $11.14 | $11.16 | $11.02 | $11.03 | $11.03 | 320,032 |
| 2024-08-19 | $11.16 | $11.18 | $11.01 | $11.18 | $11.18 | 453,339 |
| 2024-08-16 | $11.29 | $11.29 | $11.11 | $11.17 | $11.17 | 260,871 |
| 2024-08-15 | $11.43 | $11.47 | $11.32 | $11.35 | $11.24 | 392,958 |
| 2024-08-14 | $11.21 | $11.40 | $11.21 | $11.38 | $11.27 | 244,259 |
| 2024-08-13 | $11.28 | $11.29 | $11.20 | $11.25 | $11.14 | 216,682 |
| 2024-08-12 | $11.40 | $11.42 | $11.21 | $11.24 | $11.13 | 431,064 |
| 2024-08-09 | $11.35 | $11.46 | $11.30 | $11.45 | $11.34 | 176,540 |
| 2024-08-08 | $11.35 | $11.40 | $11.19 | $11.29 | $11.18 | 286,308 |
| 2024-08-07 | $11.33 | $11.40 | $11.24 | $11.35 | $11.24 | 230,480 |
| 2024-08-06 | $11.00 | $11.25 | $10.93 | $11.21 | $11.10 | 338,842 |
| 2024-08-05 | $10.77 | $10.92 | $10.51 | $10.86 | $10.75 | 704,261 |
| 2024-08-02 | $11.59 | $11.59 | $11.17 | $11.22 | $11.11 | 439,826 |
| 2024-08-01 | $11.68 | $11.73 | $11.55 | $11.61 | $11.50 | 244,855 |
| 2024-07-31 | $12.01 | $12.04 | $11.55 | $11.64 | $11.53 | 407,350 |
| 2024-07-30 | $12.08 | $12.11 | $12.01 | $12.06 | $11.94 | 221,598 |
| 2024-07-29 | $12.24 | $12.28 | $12.13 | $12.17 | $12.05 | 158,422 |
| 2024-07-26 | $12.24 | $12.33 | $12.22 | $12.27 | $12.15 | 128,664 |
| 2024-07-25 | $12.18 | $12.27 | $12.15 | $12.20 | $12.08 | 135,301 |
| 2024-07-24 | $12.16 | $12.23 | $12.09 | $12.17 | $12.05 | 189,802 |
| 2024-07-23 | $12.22 | $12.27 | $12.08 | $12.17 | $12.05 | 142,557 |
| 2024-07-22 | $12.16 | $12.26 | $12.12 | $12.26 | $12.14 | 183,777 |
| 2024-07-19 | $12.21 | $12.22 | $12.08 | $12.15 | $12.03 | 116,139 |
| 2024-07-18 | $12.31 | $12.45 | $12.09 | $12.20 | $12.08 | 350,002 |
| 2024-07-17 | $12.28 | $12.43 | $12.27 | $12.37 | $12.25 | 176,022 |
| 2024-07-16 | $12.61 | $12.63 | $12.38 | $12.39 | $12.16 | 487,500 |
| 2024-07-15 | $12.50 | $12.59 | $12.46 | $12.56 | $12.33 | 326,775 |
| 2024-07-12 | $12.48 | $12.58 | $12.46 | $12.50 | $12.50 | 193,340 |
| 2024-07-11 | $12.34 | $12.47 | $12.26 | $12.46 | $12.46 | 225,714 |
| 2024-07-10 | $12.17 | $12.30 | $12.14 | $12.30 | $12.30 | 155,847 |
| 2024-07-09 | $12.29 | $12.33 | $12.13 | $12.15 | $12.15 | 170,884 |
| 2024-07-08 | $12.10 | $12.33 | $12.10 | $12.28 | $12.28 | 476,171 |
| 2024-07-05 | $12.09 | $12.10 | $12.03 | $12.07 | $12.07 | 195,971 |
| 2024-07-03 | $12.10 | $12.11 | $12.04 | $12.06 | $12.06 | 114,283 |
| 2024-07-02 | $12.01 | $12.10 | $11.97 | $12.09 | $12.09 | 131,871 |
| 2024-07-01 | $12.08 | $12.13 | $11.96 | $12.01 | $12.01 | 156,828 |
| 2024-06-28 | $11.86 | $12.13 | $11.86 | $12.04 | $12.04 | 218,709 |
| 2024-06-27 | $11.80 | $11.92 | $11.79 | $11.84 | $11.84 | 104,062 |
| 2024-06-26 | $11.79 | $11.84 | $11.77 | $11.79 | $11.79 | 174,770 |
| 2024-06-25 | $11.85 | $11.88 | $11.76 | $11.81 | $11.81 | 176,426 |
| 2024-06-24 | $11.72 | $11.83 | $11.71 | $11.82 | $11.82 | 200,182 |
| 2024-06-21 | $11.84 | $11.87 | $11.71 | $11.72 | $11.72 | 165,901 |
| 2024-06-20 | $11.78 | $11.89 | $11.78 | $11.83 | $11.83 | 130,437 |
| 2024-06-18 | $11.77 | $11.88 | $11.75 | $11.77 | $11.77 | 157,774 |
| 2024-06-17 | $11.70 | $11.86 | $11.60 | $11.80 | $11.80 | 312,731 |
| 2024-06-14 | $12.11 | $12.11 | $11.93 | $11.99 | $11.88 | 296,058 |
| 2024-06-13 | $12.24 | $12.25 | $12.05 | $12.10 | $11.99 | 268,209 |
| 2024-06-12 | $12.06 | $12.22 | $12.06 | $12.16 | $12.05 | 254,440 |
| 2024-06-11 | $11.95 | $12.05 | $11.95 | $12.04 | $11.93 | 127,866 |
| 2024-06-10 | $12.07 | $12.10 | $11.95 | $12.05 | $11.94 | 264,433 |
| 2024-06-07 | $11.96 | $12.11 | $11.95 | $12.11 | $12.11 | 206,250 |
| 2024-06-06 | $11.92 | $12.05 | $11.91 | $11.97 | $11.97 | 229,414 |
| 2024-06-05 | $11.82 | $11.94 | $11.68 | $11.92 | $11.92 | 270,406 |
| 2024-06-04 | $11.90 | $11.90 | $11.73 | $11.82 | $11.82 | 218,800 |
| 2024-06-03 | $11.62 | $11.93 | $11.62 | $11.91 | $11.91 | 519,042 |
| 2024-05-31 | $11.55 | $11.61 | $11.53 | $11.60 | $11.60 | 227,253 |
| 2024-05-30 | $11.57 | $11.64 | $11.55 | $11.58 | $11.58 | 158,819 |
| 2024-05-29 | $11.65 | $11.65 | $11.45 | $11.56 | $11.56 | 146,023 |
| 2024-05-28 | $11.66 | $11.69 | $11.55 | $11.55 | $11.55 | 169,830 |
| 2024-05-24 | $11.53 | $11.68 | $11.53 | $11.68 | $11.68 | 184,302 |
| 2024-05-23 | $11.57 | $11.57 | $11.48 | $11.51 | $11.51 | 189,982 |
| 2024-05-22 | $11.60 | $11.60 | $11.53 | $11.57 | $11.57 | 179,480 |
| 2024-05-21 | $11.57 | $11.62 | $11.55 | $11.61 | $11.61 | 163,624 |
| 2024-05-20 | $11.56 | $11.62 | $11.55 | $11.56 | $11.56 | 247,070 |
| 2024-05-17 | $11.60 | $11.60 | $11.51 | $11.56 | $11.56 | 272,645 |
| 2024-05-16 | $11.69 | $11.72 | $11.54 | $11.57 | $11.57 | 273,047 |
| 2024-05-15 | $11.98 | $11.98 | $11.71 | $11.74 | $11.63 | 641,447 |
| 2024-05-14 | $11.90 | $11.96 | $11.86 | $11.91 | $11.80 | 283,367 |
| 2024-05-13 | $11.84 | $11.92 | $11.82 | $11.88 | $11.77 | 249,092 |
| 2024-05-10 | $11.84 | $11.85 | $11.81 | $11.84 | $11.73 | 202,827 |
| 2024-05-09 | $11.77 | $11.80 | $11.75 | $11.80 | $11.69 | 162,945 |
| 2024-05-08 | $11.79 | $11.85 | $11.72 | $11.72 | $11.72 | 172,917 |
| 2024-05-07 | $11.82 | $11.90 | $11.71 | $11.78 | $11.78 | 263,195 |
| 2024-05-06 | $11.85 | $11.91 | $11.75 | $11.77 | $11.77 | 325,970 |
| 2024-05-03 | $11.81 | $11.94 | $11.80 | $11.81 | $11.81 | 224,135 |
| 2024-05-02 | $11.79 | $11.81 | $11.67 | $11.79 | $11.79 | 162,558 |
| 2024-05-01 | $11.41 | $11.86 | $11.40 | $11.79 | $11.79 | 408,185 |
| 2024-04-30 | $11.62 | $11.62 | $11.40 | $11.45 | $11.45 | 326,558 |
| 2024-04-29 | $11.66 | $11.74 | $11.58 | $11.62 | $11.62 | 237,240 |
| 2024-04-26 | $11.53 | $11.65 | $11.50 | $11.64 | $11.64 | 125,797 |
| 2024-04-25 | $11.57 | $11.60 | $11.50 | $11.53 | $11.53 | 140,186 |
| 2024-04-24 | $11.70 | $11.71 | $11.57 | $11.61 | $11.61 | 129,989 |
| 2024-04-23 | $11.44 | $11.69 | $11.44 | $11.68 | $11.68 | 228,566 |
| 2024-04-22 | $11.47 | $11.51 | $11.42 | $11.43 | $11.43 | 205,510 |
| 2024-04-19 | $11.33 | $11.50 | $11.30 | $11.49 | $11.49 | 294,324 |
| 2024-04-18 | $11.24 | $11.37 | $11.16 | $11.37 | $11.37 | 243,609 |
| 2024-04-17 | $11.16 | $11.25 | $11.11 | $11.20 | $11.20 | 207,470 |
| 2024-04-16 | $11.29 | $11.33 | $11.15 | $11.25 | $11.14 | 415,023 |
| 2024-04-15 | $11.27 | $11.35 | $11.19 | $11.23 | $11.12 | 350,558 |
| 2024-04-12 | $11.30 | $11.31 | $11.18 | $11.21 | $11.10 | 294,264 |
| 2024-04-11 | $11.35 | $11.35 | $11.25 | $11.25 | $11.25 | 138,827 |
| 2024-04-10 | $11.27 | $11.35 | $11.23 | $11.30 | $11.30 | 187,821 |
| 2024-04-09 | $11.34 | $11.37 | $11.30 | $11.34 | $11.34 | 182,900 |
| 2024-04-08 | $11.30 | $11.33 | $11.25 | $11.32 | $11.32 | 187,296 |
| 2024-04-05 | $11.22 | $11.29 | $11.13 | $11.25 | $11.25 | 200,420 |
| 2024-04-04 | $11.32 | $11.43 | $11.24 | $11.25 | $11.25 | 264,099 |
| 2024-04-03 | $11.24 | $11.39 | $11.20 | $11.30 | $11.30 | 208,024 |
| 2024-04-02 | $11.30 | $11.35 | $11.20 | $11.22 | $11.22 | 359,474 |
| 2024-04-01 | $11.48 | $11.48 | $11.29 | $11.29 | $11.29 | 271,214 |
| 2024-03-28 | $11.24 | $11.44 | $11.23 | $11.37 | $11.37 | 319,613 |
| 2024-03-27 | $11.16 | $11.25 | $11.16 | $11.24 | $11.24 | 292,679 |
| 2024-03-26 | $11.15 | $11.24 | $11.15 | $11.19 | $11.19 | 210,858 |
| 2024-03-25 | $11.22 | $11.27 | $11.16 | $11.17 | $11.17 | 320,233 |
| 2024-03-22 | $11.32 | $11.32 | $11.18 | $11.21 | $11.21 | 258,201 |
| 2024-03-21 | $11.26 | $11.36 | $11.20 | $11.35 | $11.35 | 315,809 |
| 2024-03-20 | $11.27 | $11.28 | $11.10 | $11.24 | $11.24 | 492,114 |
| 2024-03-19 | $11.35 | $11.35 | $11.20 | $11.31 | $11.31 | 366,913 |
| 2024-03-18 | $11.50 | $11.54 | $11.33 | $11.35 | $11.35 | 481,015 |
| 2024-03-15 | $11.63 | $11.68 | $11.46 | $11.65 | $11.49 | 495,480 |
| 2024-03-14 | $11.58 | $11.62 | $11.44 | $11.53 | $11.37 | 296,754 |
| 2024-03-13 | $11.68 | $11.79 | $11.57 | $11.58 | $11.42 | 444,448 |
| 2024-03-12 | $11.99 | $12.12 | $11.65 | $11.70 | $11.70 | 672,808 |
| 2024-03-11 | $11.81 | $12.03 | $11.73 | $11.98 | $11.98 | 500,362 |
| 2024-03-08 | $11.62 | $11.80 | $11.59 | $11.76 | $11.76 | 425,792 |
| 2024-03-07 | $11.79 | $11.79 | $11.56 | $11.57 | $11.57 | 450,844 |
| 2024-03-06 | $11.92 | $11.94 | $11.65 | $11.72 | $11.72 | 536,932 |
| 2024-03-05 | $11.98 | $11.99 | $11.80 | $11.82 | $11.82 | 248,221 |
| 2024-03-04 | $11.92 | $11.97 | $11.86 | $11.93 | $11.93 | 248,443 |
| 2024-03-01 | $11.90 | $11.94 | $11.62 | $11.90 | $11.90 | 391,063 |
| 2024-02-29 | $12.21 | $12.25 | $11.75 | $11.94 | $11.94 | 672,585 |
| 2024-02-28 | $12.92 | $12.92 | $12.07 | $12.20 | $12.20 | 941,353 |
| 2024-02-27 | $13.10 | $13.10 | $12.97 | $13.10 | $13.10 | 221,342 |
| 2024-02-26 | $13.03 | $13.12 | $12.98 | $13.01 | $13.01 | 141,791 |
| 2024-02-23 | $13.14 | $13.20 | $12.95 | $12.99 | $12.99 | 144,044 |
| 2024-02-22 | $13.19 | $13.29 | $13.11 | $13.14 | $13.14 | 145,924 |
| 2024-02-21 | $13.09 | $13.25 | $13.02 | $13.19 | $13.19 | 259,422 |
| 2024-02-20 | $13.06 | $13.15 | $13.06 | $13.09 | $13.09 | 135,402 |
| 2024-02-16 | $13.20 | $13.29 | $13.14 | $13.16 | $13.16 | 194,821 |
| 2024-02-15 | $13.21 | $13.38 | $13.15 | $13.32 | $13.32 | 187,313 |
| 2024-02-14 | $13.31 | $13.42 | $13.22 | $13.38 | $13.27 | 275,488 |
| 2024-02-13 | $13.20 | $13.32 | $13.01 | $13.21 | $13.10 | 180,329 |
| 2024-02-12 | $13.22 | $13.42 | $13.11 | $13.29 | $13.18 | 226,273 |
| 2024-02-09 | $13.09 | $13.23 | $13.01 | $13.21 | $13.21 | 138,991 |
| 2024-02-08 | $13.10 | $13.17 | $13.04 | $13.09 | $13.09 | 86,291 |
| 2024-02-07 | $13.10 | $13.14 | $13.05 | $13.09 | $13.09 | 132,194 |
| 2024-02-06 | $13.27 | $13.30 | $13.01 | $13.15 | $13.15 | 162,458 |
| 2024-02-05 | $13.31 | $13.35 | $13.15 | $13.27 | $13.27 | 123,696 |
| 2024-02-02 | $13.26 | $13.40 | $13.13 | $13.38 | $13.38 | 161,095 |
| 2024-02-01 | $13.05 | $13.20 | $12.87 | $13.19 | $13.19 | 194,099 |
| 2024-01-31 | $13.27 | $13.30 | $12.97 | $13.01 | $13.01 | 121,140 |
| 2024-01-30 | $13.23 | $13.36 | $13.20 | $13.25 | $13.25 | 128,214 |
| 2024-01-29 | $13.17 | $13.26 | $13.15 | $13.24 | $13.24 | 160,635 |
| 2024-01-26 | $13.24 | $13.35 | $13.20 | $13.26 | $13.26 | 116,231 |
| 2024-01-25 | $13.22 | $13.27 | $13.14 | $13.24 | $13.24 | 92,458 |
| 2024-01-24 | $13.38 | $13.38 | $13.05 | $13.13 | $13.13 | 189,970 |
| 2024-01-23 | $13.10 | $13.33 | $13.10 | $13.26 | $13.26 | 194,371 |
| 2024-01-22 | $12.80 | $13.19 | $12.80 | $13.15 | $13.15 | 314,705 |
| 2024-01-19 | $12.77 | $12.98 | $12.62 | $12.76 | $12.76 | 189,463 |
| 2024-01-18 | $12.89 | $12.97 | $12.60 | $12.69 | $12.69 | 211,709 |
| 2024-01-17 | $12.75 | $13.01 | $12.57 | $12.84 | $12.84 | 309,960 |
| 2024-01-16 | $13.68 | $13.71 | $12.76 | $12.89 | $12.78 | 765,887 |
| 2024-01-12 | $13.52 | $13.70 | $13.51 | $13.63 | $13.51 | 218,440 |
| 2024-01-11 | $13.44 | $13.58 | $13.22 | $13.52 | $13.41 | 187,908 |
| 2024-01-10 | $13.32 | $13.48 | $13.24 | $13.42 | $13.31 | 163,754 |
| 2024-01-09 | $13.43 | $13.58 | $13.25 | $13.30 | $13.19 | 246,988 |
| 2024-01-08 | $13.47 | $13.61 | $13.21 | $13.59 | $13.47 | 357,992 |
| 2024-01-05 | $13.58 | $13.73 | $13.55 | $13.62 | $13.50 | 219,164 |
| 2024-01-04 | $13.43 | $13.68 | $13.38 | $13.61 | $13.49 | 288,419 |
| 2024-01-03 | $13.25 | $13.41 | $13.22 | $13.35 | $13.24 | 170,750 |
| 2024-01-02 | $13.15 | $13.28 | $13.01 | $13.26 | $13.15 | 262,429 |
| 2023-12-29 | $13.44 | $13.45 | $13.13 | $13.17 | $13.06 | 307,631 |
| 2023-12-28 | $13.35 | $13.50 | $13.30 | $13.44 | $13.33 | 264,291 |
| 2023-12-27 | $13.18 | $13.38 | $13.18 | $13.32 | $13.21 | 173,826 |
| 2023-12-26 | $13.25 | $13.28 | $13.17 | $13.22 | $13.11 | 196,632 |
| 2023-12-22 | $13.10 | $13.28 | $13.09 | $13.23 | $13.12 | 188,492 |
| 2023-12-21 | $13.12 | $13.16 | $13.02 | $13.13 | $13.02 | 149,493 |
| 2023-12-20 | $13.10 | $13.17 | $13.02 | $13.06 | $12.95 | 171,544 |
| 2023-12-19 | $12.97 | $13.17 | $12.97 | $13.07 | $12.96 | 230,316 |
| 2023-12-18 | $13.05 | $13.22 | $12.92 | $13.02 | $12.91 | 288,809 |
| 2023-12-15 | $13.25 | $13.25 | $13.00 | $13.08 | $13.08 | 341,425 |
| 2023-12-14 | $13.13 | $13.19 | $13.05 | $13.13 | $13.13 | 216,798 |
| 2023-12-13 | $12.85 | $13.03 | $12.68 | $13.02 | $13.02 | 252,269 |
| 2023-12-12 | $12.85 | $12.92 | $12.80 | $12.87 | $12.87 | 152,014 |
| 2023-12-11 | $12.80 | $12.88 | $12.75 | $12.81 | $12.81 | 193,312 |
| 2023-12-08 | $12.71 | $12.84 | $12.70 | $12.84 | $12.84 | 133,422 |
| 2023-12-07 | $12.61 | $12.75 | $12.59 | $12.73 | $12.73 | 194,145 |
| 2023-12-06 | $12.48 | $12.61 | $12.43 | $12.61 | $12.61 | 268,739 |
| 2023-12-05 | $12.48 | $12.48 | $12.32 | $12.46 | $12.46 | 121,247 |
| 2023-12-04 | $12.45 | $12.50 | $12.40 | $12.48 | $12.48 | 187,548 |
| 2023-12-01 | $12.37 | $12.43 | $12.27 | $12.42 | $12.42 | 142,803 |
| 2023-11-30 | $12.30 | $12.42 | $12.27 | $12.34 | $12.34 | 143,388 |
| 2023-11-29 | $12.30 | $12.49 | $12.30 | $12.37 | $12.37 | 141,073 |
| 2023-11-28 | $12.28 | $12.40 | $12.19 | $12.25 | $12.25 | 195,375 |
| 2023-11-27 | $12.31 | $12.35 | $12.24 | $12.28 | $12.28 | 175,915 |
| 2023-11-24 | $12.28 | $12.32 | $12.23 | $12.30 | $12.30 | 84,168 |
| 2023-11-22 | $12.09 | $12.27 | $12.09 | $12.26 | $12.26 | 155,387 |
| 2023-11-21 | $12.00 | $12.10 | $11.98 | $12.07 | $12.07 | 152,224 |
| 2023-11-20 | $12.05 | $12.13 | $11.99 | $12.13 | $12.13 | 143,280 |
| 2023-11-17 | $11.97 | $12.14 | $11.97 | $12.07 | $12.07 | 125,376 |
| 2023-11-16 | $12.11 | $12.16 | $11.93 | $11.97 | $11.97 | 221,854 |
| 2023-11-15 | $12.43 | $12.48 | $12.22 | $12.24 | $12.08 | 303,500 |
| 2023-11-14 | $12.25 | $12.43 | $12.25 | $12.37 | $12.21 | 241,405 |
| 2023-11-13 | $12.20 | $12.30 | $12.14 | $12.18 | $12.02 | 262,163 |
| 2023-11-10 | $12.13 | $12.21 | $12.03 | $12.12 | $11.96 | 209,322 |
| 2023-11-09 | $12.05 | $12.21 | $11.96 | $12.00 | $11.84 | 225,896 |
| 2023-11-08 | $11.99 | $12.06 | $11.90 | $11.96 | $11.80 | 122,643 |
| 2023-11-07 | $11.95 | $12.00 | $11.84 | $11.92 | $11.76 | 131,202 |
| 2023-11-06 | $11.85 | $12.07 | $11.78 | $12.01 | $11.85 | 281,922 |
| 2023-11-03 | $12.00 | $12.04 | $11.87 | $11.87 | $11.71 | 192,516 |
| 2023-11-02 | $11.66 | $11.91 | $11.59 | $11.88 | $11.72 | 202,021 |
| 2023-11-01 | $11.40 | $11.69 | $11.15 | $11.61 | $11.46 | 290,898 |
| 2023-10-31 | $10.92 | $11.14 | $10.88 | $11.08 | $10.93 | 105,021 |
| 2023-10-30 | $10.86 | $10.98 | $10.75 | $10.91 | $10.77 | 239,199 |
| 2023-10-27 | $11.02 | $11.08 | $10.79 | $10.86 | $10.72 | 211,588 |
| 2023-10-26 | $11.06 | $11.18 | $11.02 | $11.04 | $10.89 | 210,797 |
| 2023-10-25 | $11.26 | $11.37 | $11.06 | $11.07 | $10.92 | 235,434 |
| 2023-10-24 | $11.29 | $11.58 | $11.23 | $11.33 | $11.18 | 291,119 |
| 2023-10-23 | $11.50 | $11.53 | $11.14 | $11.18 | $11.03 | 366,743 |
| 2023-10-20 | $11.54 | $11.76 | $11.50 | $11.53 | $11.38 | 215,821 |
| 2023-10-19 | $11.85 | $11.85 | $11.53 | $11.58 | $11.43 | 255,134 |
| 2023-10-18 | $11.88 | $12.06 | $11.83 | $11.88 | $11.72 | 242,076 |
| 2023-10-17 | $12.01 | $12.16 | $11.65 | $11.88 | $11.72 | 433,015 |
| 2023-10-16 | $12.43 | $12.55 | $12.30 | $12.41 | $12.13 | 370,043 |
| 2023-10-13 | $12.45 | $12.45 | $12.12 | $12.20 | $12.20 | 177,120 |
| 2023-10-12 | $12.42 | $12.54 | $12.32 | $12.37 | $12.37 | 301,834 |
| 2023-10-11 | $12.29 | $12.40 | $12.25 | $12.40 | $12.40 | 183,891 |
| 2023-10-10 | $12.22 | $12.36 | $12.20 | $12.30 | $12.30 | 169,307 |
| 2023-10-09 | $12.00 | $12.26 | $11.99 | $12.22 | $12.22 | 181,571 |
| 2023-10-06 | $11.93 | $12.10 | $11.85 | $12.07 | $12.07 | 178,750 |
| 2023-10-05 | $11.77 | $12.00 | $11.75 | $12.00 | $12.00 | 193,328 |
| 2023-10-04 | $11.59 | $11.74 | $11.45 | $11.72 | $11.72 | 213,596 |
| 2023-10-03 | $11.78 | $11.85 | $11.52 | $11.60 | $11.60 | 288,938 |
| 2023-10-02 | $11.91 | $11.96 | $11.71 | $11.79 | $11.79 | 214,090 |
| 2023-09-29 | $11.87 | $11.98 | $11.82 | $11.88 | $11.88 | 134,088 |
| 2023-09-28 | $11.59 | $11.81 | $11.57 | $11.81 | $11.81 | 131,298 |
| 2023-09-27 | $11.58 | $11.64 | $11.53 | $11.53 | $11.53 | 231,620 |
| 2023-09-26 | $11.49 | $11.54 | $11.36 | $11.38 | $11.38 | 183,663 |
| 2023-09-25 | $11.67 | $11.67 | $11.50 | $11.53 | $11.53 | 304,070 |
| 2023-09-22 | $11.70 | $11.76 | $11.65 | $11.67 | $11.67 | 207,883 |
| 2023-09-21 | $11.70 | $11.75 | $11.65 | $11.68 | $11.68 | 263,388 |
| 2023-09-20 | $11.82 | $11.89 | $11.81 | $11.81 | $11.81 | 193,724 |
| 2023-09-19 | $11.93 | $11.97 | $11.78 | $11.82 | $11.82 | 176,384 |
| 2023-09-18 | $12.02 | $12.03 | $11.90 | $11.92 | $11.92 | 239,011 |
| 2023-09-15 | $12.23 | $12.23 | $12.07 | $12.15 | $12.15 | 367,408 |
| 2023-09-14 | $12.07 | $12.23 | $12.07 | $12.22 | $12.22 | 202,816 |
| 2023-09-13 | $12.01 | $12.14 | $11.89 | $12.06 | $12.06 | 203,493 |
| 2023-09-12 | $11.95 | $12.07 | $11.93 | $11.99 | $11.99 | 161,948 |
| 2023-09-11 | $11.75 | $11.94 | $11.75 | $11.93 | $11.93 | 209,565 |
| 2023-09-08 | $11.71 | $11.82 | $11.71 | $11.74 | $11.74 | 131,953 |
| 2023-09-07 | $11.78 | $11.88 | $11.72 | $11.72 | $11.72 | 184,002 |
| 2023-09-06 | $11.90 | $11.96 | $11.75 | $11.77 | $11.77 | 200,959 |
| 2023-09-05 | $12.01 | $12.03 | $11.90 | $11.93 | $11.93 | 164,861 |
| 2023-09-01 | $12.00 | $12.08 | $11.89 | $12.00 | $12.00 | 201,663 |
| 2023-08-31 | $11.96 | $12.06 | $11.85 | $11.88 | $11.88 | 175,183 |
| 2023-08-30 | $11.95 | $12.10 | $11.92 | $11.97 | $11.97 | 159,276 |
| 2023-08-29 | $11.83 | $11.98 | $11.81 | $11.96 | $11.96 | 105,116 |
| 2023-08-28 | $11.89 | $11.95 | $11.85 | $11.88 | $11.88 | 185,003 |
| 2023-08-25 | $11.83 | $11.93 | $11.72 | $11.84 | $11.84 | 191,692 |
| 2023-08-24 | $11.89 | $11.95 | $11.72 | $11.76 | $11.76 | 154,635 |
| 2023-08-23 | $11.76 | $12.01 | $11.73 | $11.95 | $11.95 | 234,296 |
| 2023-08-22 | $11.95 | $11.95 | $11.71 | $11.76 | $11.76 | 215,946 |
| 2023-08-21 | $12.11 | $12.16 | $11.91 | $11.94 | $11.94 | 222,210 |
| 2023-08-18 | $11.89 | $12.11 | $11.70 | $12.04 | $12.04 | 226,736 |
| 2023-08-17 | $12.18 | $12.20 | $11.91 | $11.94 | $11.94 | 299,727 |
| 2023-08-16 | $12.36 | $12.47 | $12.16 | $12.20 | $12.20 | 220,557 |
| 2023-08-15 | $12.58 | $12.63 | $12.45 | $12.49 | $12.38 | 307,085 |
| 2023-08-14 | $12.40 | $12.65 | $12.37 | $12.58 | $12.47 | 271,300 |
| 2023-08-11 | $12.28 | $12.43 | $12.22 | $12.39 | $12.39 | 183,383 |
| 2023-08-10 | $12.38 | $12.38 | $12.16 | $12.28 | $12.28 | 199,292 |
| 2023-08-09 | $12.25 | $12.26 | $12.05 | $12.21 | $12.21 | 218,558 |
| 2023-08-08 | $12.20 | $12.25 | $12.14 | $12.21 | $12.21 | 279,696 |
| 2023-08-07 | $12.42 | $12.42 | $12.13 | $12.20 | $12.20 | 378,144 |
| 2023-08-04 | $13.04 | $13.06 | $12.24 | $12.41 | $12.41 | 900,372 |
| 2023-08-03 | $13.25 | $13.39 | $13.12 | $13.19 | $13.19 | 196,791 |
| 2023-08-02 | $13.20 | $13.40 | $13.10 | $13.27 | $13.27 | 309,132 |
| 2023-08-01 | $13.08 | $13.18 | $13.01 | $13.18 | $13.18 | 149,231 |
| 2023-07-31 | $13.23 | $13.25 | $13.09 | $13.12 | $13.12 | 234,007 |
| 2023-07-28 | $13.06 | $13.19 | $13.00 | $13.10 | $13.10 | 225,381 |
| 2023-07-27 | $13.05 | $13.19 | $12.99 | $13.02 | $13.02 | 197,070 |
| 2023-07-26 | $12.91 | $13.13 | $12.91 | $13.07 | $13.07 | 266,782 |
| 2023-07-25 | $12.98 | $13.06 | $12.85 | $12.93 | $12.93 | 248,330 |
| 2023-07-24 | $12.91 | $13.16 | $12.86 | $13.00 | $13.00 | 396,125 |
| 2023-07-21 | $12.81 | $12.95 | $12.76 | $12.89 | $12.89 | 179,229 |
| 2023-07-20 | $12.86 | $12.96 | $12.70 | $12.75 | $12.75 | 217,685 |
| 2023-07-19 | $12.78 | $12.97 | $12.78 | $12.90 | $12.90 | 246,311 |
| 2023-07-18 | $12.62 | $12.95 | $12.62 | $12.69 | $12.69 | 264,050 |
| 2023-07-17 | $12.85 | $12.87 | $12.44 | $12.59 | $12.59 | 464,572 |
| 2023-07-14 | $13.00 | $13.15 | $12.79 | $12.93 | $12.93 | 481,635 |
| 2023-07-13 | $12.75 | $13.09 | $12.70 | $13.00 | $13.00 | 523,802 |
| 2023-07-12 | $12.60 | $12.75 | $12.53 | $12.64 | $12.64 | 332,183 |
| 2023-07-11 | $12.50 | $12.60 | $12.46 | $12.46 | $12.46 | 452,689 |
| 2023-07-10 | $12.29 | $12.49 | $12.29 | $12.45 | $12.45 | 244,971 |
| 2023-07-07 | $12.25 | $12.36 | $12.25 | $12.28 | $12.28 | 163,888 |
| 2023-07-06 | $12.35 | $12.35 | $12.04 | $12.25 | $12.25 | 229,483 |
| 2023-07-05 | $12.26 | $12.41 | $12.23 | $12.37 | $12.37 | 277,077 |
| 2023-07-03 | $12.15 | $12.30 | $12.10 | $12.30 | $12.30 | 193,603 |
| 2023-06-30 | $12.11 | $12.15 | $12.04 | $12.08 | $12.08 | 192,012 |
| 2023-06-29 | $11.94 | $12.12 | $11.91 | $12.08 | $12.08 | 183,518 |
| 2023-06-28 | $11.83 | $11.94 | $11.80 | $11.89 | $11.89 | 159,828 |
| 2023-06-27 | $11.89 | $11.89 | $11.75 | $11.80 | $11.80 | 197,423 |
| 2023-06-26 | $11.72 | $11.91 | $11.69 | $11.91 | $11.91 | 143,605 |
| 2023-06-23 | $11.75 | $11.84 | $11.61 | $11.66 | $11.66 | 290,743 |
| 2023-06-22 | $12.02 | $12.03 | $11.75 | $11.77 | $11.77 | 284,657 |
| 2023-06-21 | $12.00 | $12.22 | $11.88 | $12.07 | $12.07 | 411,299 |
| 2023-06-20 | $11.87 | $12.05 | $11.79 | $12.03 | $12.03 | 323,344 |
| 2023-06-16 | $11.96 | $11.96 | $11.68 | $11.83 | $11.83 | 414,931 |
| 2023-06-15 | $12.00 | $12.08 | $11.89 | $11.93 | $11.93 | 455,129 |
| 2023-06-14 | $12.17 | $12.18 | $12.04 | $12.07 | $11.96 | 468,558 |
| 2023-06-13 | $12.13 | $12.15 | $12.06 | $12.12 | $12.01 | 242,514 |
| 2023-06-12 | $12.11 | $12.20 | $12.02 | $12.07 | $11.96 | 345,269 |
| 2023-06-09 | $12.20 | $12.22 | $12.00 | $12.06 | $11.95 | 291,030 |
| 2023-06-08 | $12.22 | $12.28 | $12.07 | $12.23 | $12.12 | 200,686 |
| 2023-06-07 | $12.05 | $12.25 | $12.01 | $12.22 | $12.11 | 398,786 |
| 2023-06-06 | $11.98 | $12.19 | $11.97 | $12.05 | $11.94 | 241,903 |
| 2023-06-05 | $12.09 | $12.12 | $11.93 | $11.99 | $11.88 | 296,328 |
| 2023-06-02 | $11.90 | $12.11 | $11.82 | $12.05 | $12.05 | 457,133 |
| 2023-06-01 | $11.69 | $11.98 | $11.52 | $11.88 | $11.88 | 749,196 |
| 2023-05-31 | $12.00 | $12.10 | $11.55 | $11.66 | $11.66 | 2,316,209 |
| 2023-05-30 | $13.04 | $13.45 | $12.82 | $13.27 | $13.27 | 285,841 |
| 2023-05-26 | $13.00 | $13.09 | $12.72 | $13.03 | $13.03 | 186,942 |
| 2023-05-25 | $12.79 | $13.03 | $12.70 | $12.98 | $12.98 | 206,565 |
| 2023-05-24 | $12.94 | $12.94 | $12.74 | $12.85 | $12.85 | 121,342 |
| 2023-05-23 | $12.78 | $12.98 | $12.58 | $12.94 | $12.94 | 200,061 |
| 2023-05-22 | $12.75 | $12.90 | $12.61 | $12.80 | $12.80 | 156,347 |
| 2023-05-19 | $12.90 | $12.99 | $12.75 | $12.80 | $12.80 | 266,184 |
| 2023-05-18 | $12.89 | $12.90 | $12.46 | $12.77 | $12.77 | 315,488 |
| 2023-05-17 | $12.51 | $12.90 | $12.50 | $12.90 | $12.90 | 365,020 |
| 2023-05-16 | $12.49 | $12.72 | $12.40 | $12.62 | $12.62 | 426,090 |
| 2023-05-15 | $12.19 | $12.65 | $12.13 | $12.59 | $12.59 | 605,947 |
| 2023-05-12 | $11.98 | $12.15 | $11.90 | $12.02 | $12.02 | 317,270 |
| 2023-05-11 | $11.50 | $11.84 | $11.50 | $11.82 | $11.82 | 170,195 |
| 2023-05-10 | $11.60 | $11.63 | $11.50 | $11.63 | $11.63 | 225,845 |
| 2023-05-09 | $11.70 | $11.72 | $11.51 | $11.55 | $11.55 | 148,178 |
| 2023-05-08 | $11.72 | $11.77 | $11.66 | $11.72 | $11.72 | 138,540 |
| 2023-05-05 | $11.70 | $11.79 | $11.52 | $11.62 | $11.62 | 123,788 |
| 2023-05-04 | $11.60 | $11.68 | $11.42 | $11.49 | $11.49 | 184,440 |
| 2023-05-03 | $11.55 | $11.93 | $11.40 | $11.79 | $11.79 | 309,509 |
| 2023-05-02 | $11.75 | $11.77 | $10.96 | $11.34 | $11.34 | 664,987 |
| 2023-05-01 | $11.85 | $11.98 | $11.73 | $11.75 | $11.75 | 150,656 |
| 2023-04-28 | $12.02 | $12.20 | $11.83 | $11.87 | $11.87 | 169,879 |
| 2023-04-27 | $11.88 | $12.05 | $11.88 | $12.03 | $12.03 | 102,761 |
| 2023-04-26 | $11.95 | $12.08 | $11.84 | $11.91 | $11.91 | 121,689 |
| 2023-04-25 | $12.00 | $12.04 | $11.83 | $11.93 | $11.93 | 116,626 |
| 2023-04-24 | $11.80 | $12.09 | $11.79 | $12.08 | $12.08 | 170,097 |
| 2023-04-21 | $11.77 | $11.82 | $11.69 | $11.77 | $11.77 | 132,682 |
| 2023-04-20 | $11.69 | $11.84 | $11.65 | $11.67 | $11.67 | 117,509 |
| 2023-04-19 | $11.50 | $11.85 | $11.46 | $11.74 | $11.74 | 142,322 |
| 2023-04-18 | $11.75 | $11.75 | $11.45 | $11.50 | $11.50 | 186,396 |
| 2023-04-17 | $11.59 | $11.69 | $11.51 | $11.67 | $11.67 | 229,370 |
| 2023-04-14 | $11.78 | $11.90 | $11.60 | $11.66 | $11.55 | 434,816 |
| 2023-04-13 | $11.51 | $11.75 | $11.51 | $11.70 | $11.59 | 194,218 |
| 2023-04-12 | $11.52 | $11.70 | $11.50 | $11.54 | $11.43 | 126,624 |
| 2023-04-11 | $11.55 | $11.60 | $11.44 | $11.51 | $11.40 | 183,886 |
| 2023-04-10 | $11.31 | $11.50 | $11.19 | $11.42 | $11.31 | 208,743 |
| 2023-04-06 | $11.09 | $11.35 | $11.06 | $11.31 | $11.20 | 144,617 |
| 2023-04-05 | $11.14 | $11.21 | $10.93 | $10.99 | $10.89 | 241,126 |
| 2023-04-04 | $11.17 | $11.34 | $11.11 | $11.14 | $11.04 | 145,480 |
| 2023-04-03 | $11.28 | $11.39 | $11.11 | $11.17 | $11.07 | 227,214 |
| 2023-03-31 | $11.33 | $11.47 | $11.25 | $11.28 | $11.17 | 210,876 |
| 2023-03-30 | $11.67 | $11.74 | $11.18 | $11.24 | $11.14 | 282,781 |
| 2023-03-29 | $11.75 | $11.75 | $11.65 | $11.69 | $11.58 | 126,945 |
| 2023-03-28 | $11.69 | $11.70 | $11.59 | $11.61 | $11.50 | 90,199 |
| 2023-03-27 | $11.82 | $11.85 | $11.51 | $11.64 | $11.53 | 164,679 |
| 2023-03-24 | $11.30 | $11.81 | $11.16 | $11.77 | $11.66 | 126,255 |
| 2023-03-23 | $11.40 | $11.69 | $11.20 | $11.28 | $11.17 | 185,145 |
| 2023-03-22 | $11.58 | $11.70 | $11.31 | $11.33 | $11.22 | 177,234 |
| 2023-03-21 | $11.05 | $11.56 | $11.05 | $11.54 | $11.43 | 243,632 |
| 2023-03-20 | $10.80 | $11.08 | $10.79 | $10.95 | $10.85 | 144,834 |
| 2023-03-17 | $10.87 | $10.94 | $10.64 | $10.76 | $10.76 | 215,914 |
| 2023-03-16 | $10.71 | $11.15 | $10.57 | $11.00 | $11.00 | 230,702 |
| 2023-03-15 | $10.56 | $11.06 | $10.56 | $10.93 | $10.82 | 358,408 |
| 2023-03-14 | $11.09 | $11.26 | $10.63 | $10.82 | $10.71 | 368,041 |
| 2023-03-13 | $10.51 | $10.98 | $10.14 | $10.78 | $10.78 | 446,232 |
| 2023-03-10 | $11.68 | $11.71 | $10.55 | $10.74 | $10.74 | 684,564 |
| 2023-03-09 | $12.01 | $12.09 | $11.62 | $11.68 | $11.68 | 206,030 |
| 2023-03-08 | $11.90 | $12.13 | $11.84 | $12.09 | $12.09 | 153,779 |
| 2023-03-07 | $12.10 | $12.11 | $11.70 | $11.90 | $11.90 | 230,867 |
| 2023-03-06 | $11.60 | $12.10 | $11.58 | $11.99 | $11.99 | 387,760 |
| 2023-03-03 | $11.56 | $11.67 | $11.42 | $11.47 | $11.47 | 319,178 |
| 2023-03-02 | $11.88 | $11.95 | $11.40 | $11.54 | $11.54 | 723,914 |
| 2023-03-01 | $12.38 | $12.50 | $11.85 | $11.93 | $11.93 | 437,656 |
| 2023-02-28 | $12.62 | $12.64 | $12.35 | $12.38 | $12.38 | 209,738 |
| 2023-02-27 | $12.61 | $12.85 | $12.55 | $12.62 | $12.62 | 148,690 |
| 2023-02-24 | $12.74 | $12.77 | $12.52 | $12.61 | $12.61 | 199,541 |
| 2023-02-23 | $12.58 | $12.79 | $12.51 | $12.79 | $12.79 | 243,562 |
| 2023-02-22 | $12.50 | $12.58 | $12.37 | $12.49 | $12.49 | 196,937 |
| 2023-02-21 | $12.75 | $12.77 | $12.40 | $12.46 | $12.46 | 205,699 |
| 2023-02-17 | $12.52 | $12.82 | $12.52 | $12.78 | $12.78 | 223,446 |
| 2023-02-16 | $12.70 | $12.84 | $12.53 | $12.60 | $12.60 | 243,082 |
| 2023-02-15 | $12.83 | $12.96 | $12.68 | $12.88 | $12.77 | 308,051 |
| 2023-02-14 | $12.66 | $12.87 | $12.60 | $12.82 | $12.71 | 363,737 |
| 2023-02-13 | $12.47 | $12.73 | $12.41 | $12.64 | $12.53 | 287,500 |
| 2023-02-10 | $12.33 | $12.44 | $12.26 | $12.41 | $12.30 | 126,897 |
| 2023-02-09 | $12.32 | $12.47 | $12.28 | $12.33 | $12.22 | 162,361 |
| 2023-02-08 | $12.58 | $12.58 | $12.20 | $12.23 | $12.12 | 167,413 |
| 2023-02-07 | $12.34 | $12.59 | $12.28 | $12.58 | $12.47 | 246,341 |
| 2023-02-06 | $12.28 | $12.34 | $12.20 | $12.27 | $12.16 | 176,362 |
| 2023-02-03 | $12.38 | $12.41 | $12.25 | $12.31 | $12.20 | 233,284 |
| 2023-02-02 | $12.52 | $12.78 | $12.37 | $12.39 | $12.28 | 360,003 |
| 2023-02-01 | $12.29 | $12.58 | $12.29 | $12.52 | $12.41 | 222,578 |
| 2023-01-31 | $12.19 | $12.34 | $12.12 | $12.34 | $12.23 | 148,657 |
| 2023-01-30 | $12.07 | $12.20 | $12.01 | $12.11 | $12.01 | 153,669 |
| 2023-01-27 | $11.87 | $12.13 | $11.85 | $12.08 | $11.98 | 155,652 |
| 2023-01-26 | $11.90 | $11.93 | $11.82 | $11.89 | $11.79 | 122,871 |
| 2023-01-25 | $11.83 | $11.90 | $11.66 | $11.89 | $11.79 | 150,508 |
| 2023-01-24 | $11.86 | $11.91 | $11.80 | $11.85 | $11.75 | 155,825 |
| 2023-01-23 | $11.90 | $11.92 | $11.57 | $11.86 | $11.76 | 230,633 |
| 2023-01-20 | $11.62 | $11.92 | $11.60 | $11.91 | $11.81 | 191,669 |
| 2023-01-19 | $11.72 | $11.92 | $11.51 | $11.61 | $11.51 | 449,439 |
| 2023-01-18 | $12.28 | $12.30 | $11.87 | $11.89 | $11.79 | 289,222 |
| 2023-01-17 | $12.36 | $12.40 | $12.17 | $12.25 | $12.14 | 349,388 |
| 2023-01-13 | $12.37 | $12.46 | $12.30 | $12.40 | $12.18 | 297,480 |
| 2023-01-12 | $12.35 | $12.47 | $12.25 | $12.36 | $12.14 | 226,896 |
| 2023-01-11 | $12.21 | $12.43 | $12.14 | $12.30 | $12.09 | 197,978 |
| 2023-01-10 | $12.04 | $12.13 | $11.96 | $12.12 | $11.91 | 117,965 |
| 2023-01-09 | $12.00 | $12.13 | $11.98 | $11.98 | $11.77 | 149,631 |
| 2023-01-06 | $11.79 | $12.07 | $11.76 | $11.98 | $11.77 | 241,978 |
| 2023-01-05 | $11.93 | $11.94 | $11.75 | $11.75 | $11.54 | 107,030 |
| 2023-01-04 | $11.79 | $11.93 | $11.77 | $11.90 | $11.69 | 133,845 |
| 2023-01-03 | $11.65 | $11.89 | $11.65 | $11.71 | $11.51 | 144,209 |
| 2022-12-30 | $11.54 | $11.77 | $11.40 | $11.60 | $11.60 | 212,218 |
| 2022-12-29 | $11.35 | $11.63 | $11.28 | $11.60 | $11.60 | 136,314 |
| 2022-12-28 | $11.77 | $11.89 | $11.22 | $11.22 | $11.22 | 167,133 |
| 2022-12-27 | $11.68 | $11.88 | $11.61 | $11.84 | $11.84 | 191,290 |
| 2022-12-23 | $11.60 | $11.77 | $11.52 | $11.61 | $11.61 | 109,679 |
| 2022-12-22 | $11.35 | $11.63 | $11.19 | $11.63 | $11.63 | 222,213 |
| 2022-12-21 | $11.25 | $11.56 | $11.16 | $11.39 | $11.39 | 179,065 |
| 2022-12-20 | $11.64 | $11.64 | $10.67 | $11.05 | $11.05 | 592,970 |
| 2022-12-19 | $12.49 | $12.59 | $11.93 | $12.01 | $12.01 | 284,798 |
| 2022-12-16 | $12.93 | $12.94 | $12.39 | $12.50 | $12.50 | 213,722 |
| 2022-12-15 | $12.96 | $13.08 | $12.88 | $12.97 | $12.86 | 233,730 |
| 2022-12-14 | $13.01 | $13.10 | $12.92 | $12.95 | $12.84 | 156,468 |
| 2022-12-13 | $13.16 | $13.21 | $12.96 | $13.00 | $12.89 | 148,095 |
| 2022-12-12 | $12.85 | $12.95 | $12.80 | $12.93 | $12.82 | 94,225 |
| 2022-12-09 | $12.95 | $13.03 | $12.82 | $12.85 | $12.74 | 163,060 |
| 2022-12-08 | $13.00 | $13.12 | $12.91 | $13.06 | $12.95 | 67,182 |
| 2022-12-07 | $12.61 | $13.07 | $12.60 | $12.93 | $12.82 | 163,973 |
| 2022-12-06 | $12.85 | $12.94 | $12.59 | $12.64 | $12.64 | 129,567 |
| 2022-12-05 | $13.23 | $13.23 | $12.79 | $12.84 | $12.84 | 185,581 |
| 2022-12-02 | $13.15 | $13.19 | $13.01 | $13.14 | $13.14 | 101,122 |
| 2022-12-01 | $13.15 | $13.28 | $13.11 | $13.14 | $13.14 | 112,830 |
| 2022-11-30 | $13.18 | $13.18 | $12.97 | $13.15 | $13.15 | 138,879 |
| 2022-11-29 | $13.01 | $13.20 | $12.97 | $13.15 | $13.15 | 114,009 |
| 2022-11-28 | $13.05 | $13.09 | $12.85 | $12.92 | $12.92 | 151,033 |
| 2022-11-25 | $12.90 | $13.10 | $12.90 | $13.06 | $13.06 | 57,878 |
| 2022-11-23 | $13.10 | $13.18 | $12.82 | $12.92 | $12.92 | 121,585 |
| 2022-11-22 | $12.73 | $13.18 | $12.69 | $13.18 | $13.18 | 165,821 |
| 2022-11-21 | $12.51 | $12.74 | $12.51 | $12.70 | $12.70 | 147,679 |
| 2022-11-18 | $12.67 | $12.83 | $12.42 | $12.55 | $12.55 | 165,210 |
| 2022-11-17 | $12.68 | $12.75 | $12.52 | $12.68 | $12.68 | 178,338 |
| 2022-11-16 | $13.07 | $13.11 | $12.85 | $12.87 | $12.87 | 182,912 |
| 2022-11-15 | $13.19 | $13.21 | $13.08 | $13.19 | $13.04 | 278,154 |
| 2022-11-14 | $13.20 | $13.20 | $13.03 | $13.07 | $12.92 | 199,689 |
| 2022-11-11 | $13.19 | $13.20 | $13.06 | $13.13 | $12.98 | 177,297 |
| 2022-11-10 | $13.18 | $13.19 | $12.91 | $13.10 | $13.10 | 145,073 |
| 2022-11-09 | $13.05 | $13.11 | $12.83 | $12.87 | $12.87 | 146,986 |
| 2022-11-08 | $13.35 | $13.39 | $13.05 | $13.11 | $13.11 | 181,749 |
| 2022-11-07 | $13.29 | $13.42 | $13.21 | $13.39 | $13.39 | 263,191 |
| 2022-11-04 | $13.19 | $13.31 | $12.92 | $13.14 | $13.14 | 265,488 |
| 2022-11-03 | $12.40 | $13.22 | $12.40 | $13.15 | $13.15 | 403,724 |
| 2022-11-02 | $11.94 | $12.89 | $11.75 | $12.53 | $12.53 | 344,175 |
| 2022-11-01 | $11.78 | $11.82 | $11.58 | $11.72 | $11.72 | 114,487 |
| 2022-10-31 | $11.65 | $11.79 | $11.50 | $11.58 | $11.58 | 133,836 |
| 2022-10-28 | $11.53 | $11.72 | $11.45 | $11.68 | $11.68 | 119,481 |
| 2022-10-27 | $11.35 | $11.61 | $11.35 | $11.45 | $11.45 | 89,627 |
| 2022-10-26 | $11.38 | $11.49 | $11.25 | $11.27 | $11.27 | 115,215 |
| 2022-10-25 | $11.00 | $11.40 | $10.95 | $11.33 | $11.33 | 111,301 |
| 2022-10-24 | $10.72 | $10.97 | $10.70 | $10.94 | $10.94 | 107,057 |
| 2022-10-21 | $10.67 | $10.70 | $10.50 | $10.64 | $10.64 | 96,157 |
| 2022-10-20 | $10.47 | $10.75 | $10.45 | $10.60 | $10.60 | 115,692 |
| 2022-10-19 | $10.75 | $10.84 | $10.45 | $10.52 | $10.52 | 108,388 |
| 2022-10-18 | $10.64 | $10.81 | $10.62 | $10.70 | $10.70 | 100,393 |
| 2022-10-17 | $10.60 | $10.76 | $10.48 | $10.60 | $10.60 | 165,261 |
| 2022-10-14 | $10.67 | $10.86 | $10.48 | $10.57 | $10.57 | 294,066 |
| 2022-10-13 | $10.07 | $10.59 | $9.95 | $10.56 | $10.56 | 151,986 |
| 2022-10-12 | $10.18 | $10.30 | $9.93 | $10.23 | $10.23 | 106,909 |
| 2022-10-11 | $9.96 | $10.21 | $9.85 | $10.12 | $10.12 | 121,208 |
| 2022-10-10 | $10.21 | $10.30 | $9.92 | $10.01 | $10.01 | 161,308 |
| 2022-10-07 | $10.16 | $10.20 | $10.02 | $10.14 | $10.14 | 204,808 |
| 2022-10-06 | $10.50 | $10.59 | $10.22 | $10.28 | $10.28 | 120,587 |
| 2022-10-05 | $10.50 | $10.61 | $10.17 | $10.47 | $10.47 | 162,740 |
| 2022-10-04 | $10.22 | $10.69 | $10.22 | $10.67 | $10.67 | 228,142 |
| 2022-10-03 | $10.09 | $10.11 | $9.67 | $10.06 | $10.06 | 215,300 |
| 2022-09-30 | $9.94 | $10.17 | $9.80 | $10.01 | $10.01 | 244,967 |
| 2022-09-29 | $10.25 | $10.30 | $9.78 | $9.86 | $9.86 | 166,183 |
| 2022-09-28 | $9.96 | $10.34 | $9.86 | $10.30 | $10.30 | 176,489 |
| 2022-09-27 | $10.12 | $10.31 | $9.83 | $9.97 | $9.97 | 240,178 |
| 2022-09-26 | $10.62 | $10.71 | $10.03 | $10.12 | $10.12 | 326,604 |
| 2022-09-23 | $10.80 | $10.86 | $10.47 | $10.58 | $10.58 | 254,079 |
| 2022-09-22 | $11.10 | $11.18 | $10.88 | $10.90 | $10.90 | 183,691 |
| 2022-09-21 | $11.07 | $11.37 | $11.07 | $11.15 | $11.15 | 151,194 |
| 2022-09-20 | $11.50 | $11.62 | $11.06 | $11.06 | $11.06 | 185,250 |
| 2022-09-19 | $11.58 | $11.59 | $11.35 | $11.58 | $11.58 | 147,844 |
| 2022-09-16 | $11.96 | $12.07 | $11.59 | $11.59 | $11.59 | 253,658 |
| 2022-09-15 | $12.19 | $12.32 | $12.05 | $12.10 | $12.00 | 216,166 |
| 2022-09-14 | $12.28 | $12.36 | $12.15 | $12.19 | $12.09 | 146,522 |
| 2022-09-13 | $12.36 | $12.40 | $12.22 | $12.31 | $12.20 | 142,154 |
| 2022-09-12 | $12.47 | $12.55 | $12.41 | $12.50 | $12.39 | 136,285 |
| 2022-09-09 | $12.31 | $12.39 | $12.25 | $12.35 | $12.35 | 134,973 |
| 2022-09-08 | $12.17 | $12.29 | $12.15 | $12.27 | $12.27 | 83,804 |
| 2022-09-07 | $12.10 | $12.29 | $12.10 | $12.26 | $12.26 | 69,838 |
| 2022-09-06 | $12.34 | $12.36 | $12.10 | $12.11 | $12.11 | 164,510 |
| 2022-09-02 | $12.50 | $12.67 | $12.34 | $12.37 | $12.37 | 111,848 |
| 2022-09-01 | $12.54 | $12.55 | $12.25 | $12.36 | $12.36 | 140,180 |
| 2022-08-31 | $12.63 | $12.75 | $12.53 | $12.55 | $12.55 | 111,650 |
| 2022-08-30 | $12.71 | $12.78 | $12.57 | $12.62 | $12.62 | 112,747 |
| 2022-08-29 | $12.77 | $12.79 | $12.66 | $12.71 | $12.71 | 149,628 |
| 2022-08-26 | $13.03 | $13.11 | $12.81 | $12.85 | $12.85 | 122,476 |
| 2022-08-25 | $13.00 | $13.09 | $13.00 | $13.05 | $13.05 | 109,527 |
| 2022-08-24 | $12.90 | $12.98 | $12.83 | $12.97 | $12.97 | 113,605 |
| 2022-08-23 | $12.76 | $13.00 | $12.72 | $12.82 | $12.82 | 155,992 |
| 2022-08-22 | $12.98 | $12.98 | $12.74 | $12.80 | $12.80 | 239,584 |
| 2022-08-19 | $13.09 | $13.19 | $12.97 | $13.02 | $13.02 | 168,563 |
| 2022-08-18 | $13.35 | $13.40 | $13.20 | $13.22 | $13.22 | 141,337 |
| 2022-08-17 | $13.67 | $13.73 | $13.39 | $13.40 | $13.40 | 196,760 |
| 2022-08-16 | $13.90 | $13.95 | $13.76 | $13.81 | $13.71 | 251,203 |
| 2022-08-15 | $13.89 | $13.95 | $13.73 | $13.86 | $13.76 | 176,876 |
| 2022-08-12 | $13.82 | $13.96 | $13.76 | $13.84 | $13.74 | 153,511 |
| 2022-08-11 | $13.67 | $13.76 | $13.65 | $13.70 | $13.60 | 166,263 |
| 2022-08-10 | $13.52 | $13.68 | $13.48 | $13.60 | $13.50 | 374,527 |
| 2022-08-09 | $13.59 | $13.65 | $13.33 | $13.37 | $13.27 | 119,492 |
| 2022-08-08 | $13.41 | $13.62 | $13.41 | $13.55 | $13.45 | 170,226 |
| 2022-08-05 | $13.45 | $13.54 | $13.18 | $13.29 | $13.19 | 193,052 |
| 2022-08-04 | $13.63 | $13.63 | $13.40 | $13.47 | $13.37 | 159,413 |
| 2022-08-03 | $13.03 | $13.62 | $13.03 | $13.54 | $13.44 | 292,456 |
| 2022-08-02 | $13.10 | $13.25 | $13.01 | $13.07 | $12.97 | 133,621 |
| 2022-08-01 | $13.02 | $13.17 | $12.90 | $13.13 | $13.03 | 113,095 |
| 2022-07-29 | $12.82 | $13.00 | $12.75 | $12.98 | $12.88 | 158,544 |
| 2022-07-28 | $12.50 | $12.79 | $12.47 | $12.74 | $12.65 | 178,883 |
| 2022-07-27 | $12.35 | $12.49 | $12.27 | $12.46 | $12.37 | 72,135 |
| 2022-07-26 | $12.22 | $12.35 | $12.20 | $12.26 | $12.17 | 62,439 |
| 2022-07-25 | $12.52 | $12.52 | $12.21 | $12.21 | $12.12 | 142,104 |
| 2022-07-22 | $12.49 | $12.55 | $12.35 | $12.42 | $12.33 | 120,206 |
| 2022-07-21 | $12.35 | $12.47 | $12.26 | $12.43 | $12.34 | 93,460 |
| 2022-07-20 | $12.24 | $12.39 | $12.24 | $12.34 | $12.25 | 100,700 |
| 2022-07-19 | $12.09 | $12.26 | $12.07 | $12.20 | $12.11 | 123,239 |
| 2022-07-18 | $12.00 | $12.14 | $11.96 | $12.08 | $11.99 | 176,648 |
| 2022-07-15 | $12.00 | $12.13 | $11.76 | $12.00 | $11.81 | 316,899 |
| 2022-07-14 | $11.93 | $11.95 | $11.75 | $11.90 | $11.71 | 143,896 |
| 2022-07-13 | $11.81 | $11.98 | $11.81 | $11.91 | $11.72 | 175,545 |
| 2022-07-12 | $11.94 | $11.94 | $11.85 | $11.89 | $11.71 | 139,745 |
| 2022-07-11 | $11.94 | $12.00 | $11.86 | $11.89 | $11.71 | 138,658 |
| 2022-07-08 | $11.93 | $12.00 | $11.83 | $11.96 | $11.77 | 171,134 |
| 2022-07-07 | $11.87 | $11.94 | $11.81 | $11.88 | $11.70 | 197,699 |
| 2022-07-06 | $11.90 | $11.92 | $11.73 | $11.85 | $11.67 | 109,168 |
| 2022-07-05 | $11.89 | $11.90 | $11.64 | $11.89 | $11.71 | 209,467 |
| 2022-07-01 | $11.55 | $11.95 | $11.55 | $11.90 | $11.71 | 207,390 |
| 2022-06-30 | $11.44 | $11.69 | $11.38 | $11.54 | $11.36 | 125,296 |
| 2022-06-29 | $11.67 | $11.80 | $11.51 | $11.55 | $11.37 | 94,527 |
| 2022-06-28 | $11.80 | $11.93 | $11.65 | $11.67 | $11.49 | 101,014 |
| 2022-06-27 | $11.79 | $11.90 | $11.70 | $11.73 | $11.55 | 145,485 |
| 2022-06-24 | $11.37 | $11.67 | $11.37 | $11.67 | $11.49 | 191,115 |
| 2022-06-23 | $11.16 | $11.40 | $11.15 | $11.30 | $11.12 | 123,779 |
| 2022-06-22 | $10.96 | $11.30 | $10.95 | $11.15 | $10.98 | 161,909 |
| 2022-06-21 | $11.11 | $11.30 | $10.91 | $10.96 | $10.79 | 227,501 |
| 2022-06-17 | $10.62 | $10.94 | $10.55 | $10.89 | $10.72 | 259,908 |
| 2022-06-16 | $11.25 | $11.30 | $10.64 | $10.73 | $10.56 | 316,324 |
| 2022-06-15 | $11.45 | $11.74 | $11.35 | $11.56 | $11.28 | 229,128 |
| 2022-06-14 | $11.49 | $11.49 | $11.09 | $11.29 | $11.01 | 214,485 |
| 2022-06-13 | $11.80 | $11.85 | $11.38 | $11.42 | $11.14 | 286,964 |
| 2022-06-10 | $11.88 | $11.95 | $11.80 | $11.92 | $11.63 | 206,347 |
| 2022-06-09 | $12.04 | $12.06 | $11.90 | $11.90 | $11.61 | 201,267 |
| 2022-06-08 | $12.12 | $12.17 | $12.00 | $12.00 | $11.70 | 211,460 |
| 2022-06-07 | $12.05 | $12.19 | $12.03 | $12.17 | $11.87 | 175,115 |
| 2022-06-06 | $12.15 | $12.21 | $12.09 | $12.14 | $11.84 | 148,496 |
| 2022-06-03 | $12.26 | $12.31 | $12.14 | $12.15 | $11.85 | 131,852 |
| 2022-06-02 | $12.09 | $12.28 | $12.09 | $12.25 | $11.95 | 156,779 |
| 2022-06-01 | $12.26 | $12.32 | $12.09 | $12.09 | $11.79 | 199,426 |
| 2022-05-31 | $12.19 | $12.31 | $12.15 | $12.29 | $11.99 | 180,010 |
| 2022-05-27 | $12.24 | $12.26 | $12.11 | $12.21 | $11.91 | 158,194 |
| 2022-05-26 | $11.98 | $12.18 | $11.94 | $12.13 | $11.83 | 187,899 |
| 2022-05-25 | $11.71 | $11.99 | $11.68 | $11.93 | $11.64 | 188,224 |
| 2022-05-24 | $11.84 | $11.94 | $11.57 | $11.71 | $11.42 | 143,870 |
| 2022-05-23 | $11.93 | $11.93 | $11.75 | $11.84 | $11.55 | 206,021 |
| 2022-05-20 | $11.98 | $11.98 | $11.61 | $11.80 | $11.51 | 147,405 |
| 2022-05-19 | $11.87 | $11.96 | $11.75 | $11.78 | $11.49 | 145,333 |
| 2022-05-18 | $12.15 | $12.26 | $11.86 | $11.90 | $11.61 | 158,757 |
| 2022-05-17 | $12.41 | $12.42 | $12.18 | $12.26 | $11.96 | 219,926 |
| 2022-05-16 | $12.35 | $12.50 | $12.13 | $12.29 | $11.89 | 280,911 |
| 2022-05-13 | $12.03 | $12.22 | $12.02 | $12.06 | $11.67 | 240,834 |
| 2022-05-12 | $12.00 | $12.09 | $11.72 | $11.94 | $11.55 | 197,627 |
| 2022-05-11 | $12.14 | $12.21 | $11.91 | $12.02 | $11.63 | 218,830 |
| 2022-05-10 | $12.28 | $12.35 | $11.97 | $12.10 | $11.71 | 247,892 |
| 2022-05-09 | $12.33 | $12.53 | $12.03 | $12.10 | $11.71 | 283,868 |
| 2022-05-06 | $12.77 | $12.82 | $12.45 | $12.55 | $12.14 | 180,674 |
| 2022-05-05 | $12.69 | $12.98 | $12.56 | $12.79 | $12.37 | 240,145 |
| 2022-05-04 | $12.76 | $12.76 | $11.62 | $12.60 | $12.19 | 696,219 |
| 2022-05-03 | $12.63 | $12.94 | $12.60 | $12.84 | $12.42 | 127,314 |
| 2022-05-02 | $12.79 | $12.88 | $12.31 | $12.59 | $12.18 | 289,607 |
| 2022-04-29 | $13.10 | $13.17 | $12.72 | $12.73 | $12.32 | 172,443 |
| 2022-04-28 | $13.09 | $13.23 | $12.81 | $13.12 | $12.69 | 212,814 |
| 2022-04-27 | $13.16 | $13.22 | $12.92 | $12.97 | $12.55 | 233,752 |
| 2022-04-26 | $13.69 | $13.71 | $13.16 | $13.19 | $12.76 | 176,038 |
| 2022-04-25 | $13.82 | $13.83 | $13.24 | $13.59 | $13.15 | 284,079 |
| 2022-04-22 | $14.04 | $14.08 | $13.74 | $13.78 | $13.33 | 190,777 |
| 2022-04-21 | $14.20 | $14.30 | $14.01 | $14.04 | $13.58 | 204,223 |
| 2022-04-20 | $14.18 | $14.29 | $14.14 | $14.18 | $13.72 | 189,953 |
| 2022-04-19 | $14.17 | $14.25 | $14.06 | $14.16 | $13.70 | 177,799 |
| 2022-04-18 | $14.25 | $14.30 | $14.08 | $14.23 | $13.77 | 171,830 |
| 2022-04-14 | $14.28 | $14.30 | $14.17 | $14.19 | $13.63 | 189,452 |
| 2022-04-13 | $14.18 | $14.23 | $14.13 | $14.23 | $13.67 | 194,400 |
| 2022-04-12 | $14.15 | $14.31 | $14.15 | $14.18 | $13.62 | 202,294 |
| 2022-04-11 | $14.30 | $14.32 | $14.14 | $14.21 | $13.65 | 114,530 |
| 2022-04-08 | $14.16 | $14.33 | $14.01 | $14.30 | $13.74 | 146,775 |
| 2022-04-07 | $14.13 | $14.22 | $14.00 | $14.08 | $13.53 | 168,156 |
| 2022-04-06 | $14.08 | $14.15 | $14.00 | $14.10 | $13.55 | 152,631 |
| 2022-04-05 | $14.18 | $14.34 | $14.04 | $14.11 | $13.56 | 183,368 |
| 2022-04-04 | $14.01 | $14.32 | $13.96 | $14.15 | $13.59 | 333,997 |
| 2022-04-01 | $14.00 | $14.04 | $13.91 | $13.98 | $13.43 | 102,283 |
| 2022-03-31 | $14.12 | $14.18 | $13.90 | $13.90 | $13.35 | 195,363 |
| 2022-03-30 | $14.06 | $14.17 | $13.96 | $14.04 | $13.49 | 122,492 |
| 2022-03-29 | $14.11 | $14.20 | $14.00 | $14.06 | $13.51 | 176,688 |
| 2022-03-28 | $14.03 | $14.19 | $13.99 | $14.13 | $13.57 | 202,081 |
| 2022-03-25 | $13.95 | $14.06 | $13.94 | $13.99 | $13.44 | 137,422 |
| 2022-03-24 | $14.08 | $14.08 | $13.92 | $14.01 | $13.46 | 131,257 |
| 2022-03-23 | $13.91 | $14.13 | $13.82 | $13.99 | $13.44 | 207,390 |
| 2022-03-22 | $13.99 | $14.00 | $13.82 | $13.91 | $13.36 | 210,385 |
| 2022-03-21 | $13.90 | $13.99 | $13.81 | $13.82 | $13.28 | 154,056 |
| 2022-03-18 | $13.75 | $13.95 | $13.66 | $13.82 | $13.28 | 194,130 |
| 2022-03-17 | $13.89 | $13.98 | $13.61 | $13.76 | $13.22 | 305,080 |
| 2022-03-16 | $13.67 | $13.90 | $13.56 | $13.87 | $13.23 | 378,945 |
| 2022-03-15 | $13.59 | $13.70 | $13.48 | $13.52 | $12.90 | 175,322 |
| 2022-03-14 | $13.40 | $13.70 | $13.32 | $13.49 | $12.87 | 350,723 |
| 2022-03-11 | $13.40 | $13.60 | $13.32 | $13.32 | $12.70 | 436,265 |
| 2022-03-10 | $13.67 | $13.67 | $13.21 | $13.33 | $12.71 | 1,787,575 |
| 2022-03-09 | $14.97 | $15.17 | $14.84 | $14.88 | $14.19 | 115,106 |
| 2022-03-08 | $14.71 | $14.96 | $14.60 | $14.72 | $14.04 | 102,604 |
| 2022-03-07 | $15.19 | $15.25 | $14.61 | $14.67 | $13.99 | 131,652 |
| 2022-03-04 | $15.22 | $15.28 | $14.99 | $15.15 | $14.45 | 99,221 |
| 2022-03-03 | $15.59 | $15.59 | $15.23 | $15.30 | $14.59 | 124,252 |
| 2022-03-02 | $15.60 | $15.85 | $15.39 | $15.51 | $14.79 | 107,747 |
| 2022-03-01 | $15.60 | $15.68 | $15.06 | $15.20 | $14.50 | 173,560 |
| 2022-02-28 | $15.30 | $15.74 | $15.26 | $15.56 | $14.84 | 118,038 |
| 2022-02-25 | $15.15 | $15.50 | $15.15 | $15.41 | $14.70 | 69,290 |
| 2022-02-24 | $14.85 | $15.29 | $14.58 | $15.18 | $14.48 | 163,444 |
| 2022-02-23 | $15.62 | $15.71 | $15.21 | $15.24 | $14.54 | 112,458 |
| 2022-02-22 | $15.78 | $15.83 | $15.34 | $15.46 | $14.75 | 143,301 |
| 2022-02-18 | $15.82 | $15.98 | $15.77 | $15.89 | $15.16 | 83,847 |
| 2022-02-17 | $16.15 | $16.19 | $15.77 | $15.82 | $15.09 | 118,355 |
| 2022-02-16 | $16.03 | $16.39 | $15.90 | $16.33 | $15.48 | 162,683 |
| 2022-02-15 | $15.98 | $15.99 | $15.70 | $15.95 | $15.12 | 119,521 |
| 2022-02-14 | $15.50 | $15.89 | $15.50 | $15.77 | $14.95 | 153,181 |
| 2022-02-11 | $15.77 | $16.05 | $15.62 | $15.67 | $14.85 | 142,042 |
| 2022-02-10 | $15.76 | $16.08 | $15.70 | $15.81 | $14.98 | 127,491 |
| 2022-02-09 | $15.72 | $15.89 | $15.67 | $15.76 | $14.94 | 100,986 |
| 2022-02-08 | $15.56 | $15.81 | $15.52 | $15.67 | $14.85 | 72,961 |
| 2022-02-07 | $15.68 | $15.88 | $15.60 | $15.62 | $14.80 | 142,647 |
| 2022-02-04 | $15.70 | $15.78 | $15.26 | $15.61 | $14.79 | 249,747 |
| 2022-02-03 | $16.02 | $16.23 | $15.62 | $15.64 | $14.82 | 169,607 |
| 2022-02-02 | $15.96 | $16.16 | $15.73 | $16.10 | $15.26 | 267,236 |
| 2022-02-01 | $15.59 | $15.85 | $15.41 | $15.77 | $14.95 | 241,180 |
| 2022-01-31 | $14.60 | $15.30 | $14.51 | $15.30 | $14.50 | 240,895 |
| 2022-01-28 | $14.38 | $14.53 | $14.19 | $14.46 | $13.71 | 96,006 |
| 2022-01-27 | $14.59 | $14.76 | $14.34 | $14.35 | $13.60 | 104,156 |
| 2022-01-26 | $14.77 | $14.98 | $14.27 | $14.43 | $13.68 | 182,662 |
| 2022-01-25 | $14.11 | $14.79 | $14.04 | $14.64 | $13.88 | 184,671 |
| 2022-01-24 | $14.32 | $14.35 | $13.54 | $14.35 | $13.60 | 361,803 |
| 2022-01-21 | $15.51 | $15.55 | $14.24 | $14.41 | $13.66 | 651,120 |
| 2022-01-20 | $15.87 | $15.99 | $15.61 | $15.63 | $14.81 | 114,462 |
| 2022-01-19 | $16.13 | $16.13 | $15.83 | $15.87 | $15.04 | 104,412 |
| 2022-01-18 | $16.05 | $16.23 | $16.05 | $16.13 | $15.29 | 109,866 |
| 2022-01-14 | $16.46 | $16.49 | $16.21 | $16.27 | $15.33 | 185,850 |
| 2022-01-13 | $16.39 | $16.54 | $16.36 | $16.41 | $15.46 | 110,351 |
| 2022-01-12 | $16.28 | $16.47 | $16.24 | $16.37 | $15.42 | 122,070 |
| 2022-01-11 | $16.13 | $16.25 | $16.01 | $16.22 | $15.28 | 153,580 |
| 2022-01-10 | $16.02 | $16.12 | $15.90 | $16.07 | $15.14 | 119,244 |
| 2022-01-07 | $15.80 | $16.02 | $15.80 | $16.00 | $15.07 | 83,737 |
| 2022-01-06 | $15.86 | $16.09 | $15.75 | $15.79 | $14.87 | 118,999 |
| 2022-01-05 | $16.09 | $16.16 | $15.85 | $15.87 | $14.95 | 140,137 |
| 2022-01-04 | $16.17 | $16.26 | $16.10 | $16.12 | $15.18 | 81,285 |
| 2022-01-03 | $16.00 | $16.17 | $15.90 | $16.09 | $15.16 | 137,993 |
| 2021-12-31 | $15.90 | $16.01 | $15.90 | $15.92 | $15.00 | 50,643 |
| 2021-12-30 | $16.13 | $16.15 | $15.88 | $15.88 | $14.96 | 98,908 |
| 2021-12-29 | $16.08 | $16.13 | $15.95 | $16.09 | $15.16 | 112,553 |
| 2021-12-28 | $16.08 | $16.19 | $16.00 | $16.01 | $15.08 | 103,216 |
| 2021-12-27 | $15.90 | $16.11 | $15.63 | $16.08 | $15.15 | 210,259 |
| 2021-12-23 | $15.70 | $15.83 | $15.68 | $15.75 | $14.84 | 114,106 |
| 2021-12-22 | $15.70 | $15.84 | $15.62 | $15.67 | $14.76 | 92,845 |
| 2021-12-21 | $15.50 | $15.90 | $15.50 | $15.70 | $14.79 | 160,788 |
| 2021-12-20 | $15.79 | $15.92 | $15.48 | $15.48 | $14.58 | 224,900 |
| 2021-12-17 | $16.32 | $16.32 | $15.88 | $15.99 | $15.06 | 126,801 |
| 2021-12-16 | $16.48 | $16.48 | $16.17 | $16.24 | $15.30 | 109,168 |
| 2021-12-15 | $16.20 | $16.54 | $16.08 | $16.49 | $15.44 | 106,670 |
| 2021-12-14 | $16.49 | $16.50 | $16.01 | $16.20 | $15.17 | 161,951 |
| 2021-12-13 | $16.50 | $16.56 | $16.41 | $16.47 | $15.42 | 133,252 |
| 2021-12-10 | $16.50 | $16.59 | $16.39 | $16.43 | $15.38 | 123,693 |
| 2021-12-09 | $16.47 | $16.54 | $16.26 | $16.40 | $15.35 | 74,426 |
| 2021-12-08 | $16.42 | $16.62 | $16.40 | $16.47 | $15.42 | 119,346 |
| 2021-12-07 | $16.50 | $16.86 | $16.50 | $16.54 | $15.48 | 108,332 |
| 2021-12-06 | $16.26 | $16.58 | $15.72 | $16.49 | $15.44 | 234,044 |
| 2021-12-03 | $16.80 | $16.80 | $16.18 | $16.28 | $15.24 | 125,238 |
| 2021-12-02 | $16.60 | $16.82 | $16.56 | $16.67 | $15.61 | 72,652 |
| 2021-12-01 | $17.10 | $17.10 | $16.60 | $16.63 | $15.57 | 131,121 |
| 2021-11-30 | $16.90 | $16.95 | $16.71 | $16.88 | $15.80 | 107,637 |
| 2021-11-29 | $17.05 | $17.07 | $16.86 | $16.91 | $15.83 | 76,772 |
| 2021-11-26 | $16.86 | $16.93 | $16.67 | $16.88 | $15.80 | 71,978 |
| 2021-11-24 | $17.03 | $17.08 | $16.91 | $17.05 | $15.96 | 78,821 |
| 2021-11-23 | $17.05 | $17.06 | $16.91 | $16.98 | $15.90 | 48,261 |
| 2021-11-22 | $17.09 | $17.10 | $16.95 | $16.97 | $15.89 | 107,611 |
| 2021-11-19 | $16.97 | $17.03 | $16.83 | $16.98 | $15.90 | 91,823 |
| 2021-11-18 | $17.45 | $17.45 | $16.76 | $16.95 | $15.87 | 217,501 |
| 2021-11-17 | $18.28 | $18.37 | $16.62 | $17.37 | $16.26 | 578,155 |
| 2021-11-16 | $18.55 | $18.55 | $18.25 | $18.39 | $17.07 | 285,750 |
| 2021-11-15 | $17.74 | $19.08 | $17.69 | $18.50 | $17.17 | 725,782 |
| 2021-11-12 | $17.61 | $17.81 | $17.61 | $17.73 | $16.46 | 80,242 |
| 2021-11-11 | $17.71 | $17.73 | $17.55 | $17.65 | $16.38 | 45,683 |
| 2021-11-10 | $17.65 | $17.70 | $17.53 | $17.61 | $16.35 | 63,990 |
| 2021-11-09 | $17.63 | $17.74 | $17.48 | $17.65 | $16.38 | 73,546 |
| 2021-11-08 | $17.54 | $17.74 | $17.50 | $17.67 | $16.40 | 76,452 |
| 2021-11-05 | $17.60 | $17.74 | $17.59 | $17.60 | $16.34 | 74,317 |
| 2021-11-04 | $17.54 | $17.62 | $17.31 | $17.52 | $16.26 | 116,558 |
| 2021-11-03 | $17.61 | $17.61 | $17.43 | $17.54 | $16.28 | 78,208 |
| 2021-11-02 | $17.45 | $17.64 | $17.43 | $17.58 | $16.32 | 99,657 |
| 2021-11-01 | $17.53 | $17.70 | $17.40 | $17.41 | $16.16 | 95,798 |
| 2021-10-29 | $17.75 | $17.86 | $17.31 | $17.45 | $16.20 | 142,043 |
| 2021-10-28 | $17.57 | $17.80 | $17.55 | $17.75 | $16.47 | 105,680 |
| 2021-10-27 | $16.80 | $17.60 | $16.70 | $17.57 | $16.31 | 162,613 |
| 2021-10-26 | $17.18 | $17.20 | $17.07 | $17.13 | $15.90 | 69,521 |
| 2021-10-25 | $17.18 | $17.30 | $17.04 | $17.18 | $15.95 | 99,650 |
| 2021-10-22 | $17.20 | $17.20 | $16.93 | $17.19 | $15.96 | 75,402 |
| 2021-10-21 | $17.17 | $17.31 | $17.09 | $17.20 | $15.96 | 95,437 |
| 2021-10-20 | $17.35 | $17.40 | $17.01 | $17.10 | $15.87 | 101,614 |
| 2021-10-19 | $17.12 | $17.33 | $17.03 | $17.30 | $16.06 | 60,099 |
| 2021-10-18 | $17.15 | $17.24 | $16.97 | $17.12 | $15.89 | 102,796 |
| 2021-10-15 | $17.30 | $17.45 | $17.27 | $17.27 | $15.94 | 137,662 |
| 2021-10-14 | $17.17 | $17.29 | $17.08 | $17.26 | $15.93 | 76,868 |
| 2021-10-13 | $17.08 | $17.18 | $16.95 | $17.18 | $15.85 | 108,618 |
| 2021-10-12 | $16.90 | $17.10 | $16.86 | $16.97 | $15.66 | 97,751 |
| 2021-10-11 | $16.87 | $17.02 | $16.81 | $16.91 | $15.60 | 81,994 |
| 2021-10-08 | $16.85 | $16.93 | $16.70 | $16.85 | $15.55 | 49,529 |
| 2021-10-07 | $16.85 | $16.87 | $16.73 | $16.76 | $15.47 | 82,753 |
| 2021-10-06 | $16.56 | $16.76 | $16.37 | $16.76 | $15.47 | 73,079 |
| 2021-10-05 | $16.45 | $16.89 | $16.41 | $16.61 | $15.33 | 161,680 |
| 2021-10-04 | $16.32 | $16.48 | $16.28 | $16.41 | $15.14 | 65,378 |
| 2021-10-01 | $16.35 | $16.43 | $16.20 | $16.34 | $15.08 | 75,648 |
| 2021-09-30 | $16.28 | $16.43 | $16.22 | $16.26 | $15.00 | 64,385 |
| 2021-09-29 | $16.25 | $16.30 | $16.15 | $16.24 | $14.99 | 51,508 |
| 2021-09-28 | $16.51 | $16.59 | $16.16 | $16.18 | $14.93 | 87,124 |
| 2021-09-27 | $16.48 | $16.56 | $16.32 | $16.38 | $15.12 | 71,504 |
| 2021-09-24 | $16.56 | $16.71 | $16.50 | $16.54 | $15.26 | 49,337 |
| 2021-09-23 | $16.60 | $16.72 | $16.55 | $16.58 | $15.30 | 45,901 |
| 2021-09-22 | $16.48 | $16.66 | $16.41 | $16.54 | $15.26 | 55,331 |
| 2021-09-21 | $16.50 | $16.63 | $16.33 | $16.36 | $15.10 | 96,616 |
| 2021-09-20 | $16.37 | $16.48 | $16.14 | $16.38 | $15.12 | 196,741 |
| 2021-09-17 | $16.85 | $16.85 | $16.67 | $16.74 | $15.45 | 66,660 |
| 2021-09-16 | $16.75 | $16.92 | $16.63 | $16.71 | $15.42 | 62,876 |
| 2021-09-15 | $16.75 | $17.01 | $16.57 | $16.90 | $15.50 | 158,719 |
| 2021-09-14 | $16.85 | $16.88 | $16.67 | $16.77 | $15.38 | 69,666 |
| 2021-09-13 | $16.76 | $16.84 | $16.64 | $16.74 | $15.36 | 76,997 |
| 2021-09-10 | $16.98 | $16.98 | $16.62 | $16.65 | $15.27 | 86,980 |
| 2021-09-09 | $16.98 | $17.03 | $16.86 | $16.91 | $15.51 | 55,978 |
| 2021-09-08 | $16.99 | $17.00 | $16.80 | $16.98 | $15.58 | 47,588 |
| 2021-09-07 | $17.07 | $17.07 | $16.73 | $16.93 | $15.53 | 144,423 |
| 2021-09-03 | $17.25 | $17.25 | $17.07 | $17.13 | $15.71 | 53,343 |
| 2021-09-02 | $17.19 | $17.20 | $17.06 | $17.16 | $15.74 | 83,932 |
| 2021-09-01 | $17.10 | $17.17 | $17.00 | $17.09 | $15.68 | 128,429 |
| 2021-08-31 | $17.00 | $17.05 | $16.97 | $16.99 | $15.58 | 66,374 |
| 2021-08-30 | $16.96 | $17.06 | $16.88 | $16.97 | $15.57 | 87,797 |
| 2021-08-27 | $16.87 | $17.09 | $16.65 | $16.93 | $15.53 | 115,753 |
| 2021-08-26 | $16.94 | $16.98 | $16.66 | $16.79 | $15.40 | 76,066 |
| 2021-08-25 | $16.84 | $17.03 | $16.81 | $16.90 | $15.50 | 79,079 |
| 2021-08-24 | $16.84 | $16.95 | $16.67 | $16.77 | $15.38 | 94,381 |
| 2021-08-23 | $16.60 | $17.00 | $16.58 | $16.74 | $15.36 | 104,570 |
| 2021-08-20 | $16.26 | $16.68 | $16.20 | $16.58 | $15.21 | 118,098 |
| 2021-08-19 | $16.90 | $16.94 | $16.12 | $16.27 | $14.92 | 253,618 |
| 2021-08-18 | $16.99 | $17.09 | $16.90 | $16.94 | $15.54 | 104,616 |
| 2021-08-17 | $17.05 | $17.19 | $16.95 | $17.02 | $15.61 | 102,923 |
| 2021-08-16 | $17.23 | $17.44 | $17.17 | $17.25 | $15.73 | 121,670 |
| 2021-08-13 | $17.38 | $17.39 | $17.23 | $17.30 | $15.78 | 56,646 |
| 2021-08-12 | $17.12 | $17.34 | $17.10 | $17.30 | $15.78 | 64,082 |
| 2021-08-11 | $17.17 | $17.22 | $17.07 | $17.12 | $15.61 | 98,371 |
| 2021-08-10 | $17.12 | $17.23 | $17.10 | $17.14 | $15.63 | 55,545 |
| 2021-08-09 | $17.22 | $17.22 | $17.03 | $17.17 | $15.66 | 84,308 |
| 2021-08-06 | $17.31 | $17.38 | $17.00 | $17.15 | $15.64 | 93,721 |
| 2021-08-05 | $17.10 | $17.29 | $17.06 | $17.27 | $15.75 | 66,190 |
| 2021-08-04 | $17.25 | $17.27 | $16.92 | $17.08 | $15.58 | 89,551 |
| 2021-08-03 | $17.45 | $17.46 | $17.13 | $17.27 | $15.75 | 109,309 |
| 2021-08-02 | $17.22 | $17.57 | $17.21 | $17.48 | $15.94 | 95,281 |
| 2021-07-30 | $17.44 | $17.55 | $17.12 | $17.13 | $15.62 | 104,542 |
| 2021-07-29 | $17.43 | $17.60 | $17.39 | $17.46 | $15.92 | 81,593 |
| 2021-07-28 | $17.39 | $17.50 | $17.10 | $17.41 | $15.88 | 149,389 |
| 2021-07-27 | $17.39 | $17.43 | $17.13 | $17.39 | $15.86 | 76,739 |
| 2021-07-26 | $17.22 | $17.49 | $17.22 | $17.38 | $15.85 | 75,746 |
| 2021-07-23 | $17.26 | $17.44 | $17.16 | $17.23 | $15.71 | 80,197 |
| 2021-07-22 | $17.26 | $17.40 | $17.00 | $17.18 | $15.67 | 128,400 |
| 2021-07-21 | $17.33 | $17.59 | $17.17 | $17.27 | $15.75 | 118,758 |
| 2021-07-20 | $17.00 | $17.60 | $16.94 | $17.48 | $15.94 | 102,740 |
| 2021-07-19 | $17.42 | $17.60 | $16.67 | $16.91 | $15.42 | 317,382 |
| 2021-07-16 | $17.64 | $17.89 | $17.57 | $17.85 | $16.18 | 199,447 |
| 2021-07-15 | $17.60 | $17.82 | $17.42 | $17.58 | $15.94 | 96,460 |
| 2021-07-14 | $17.66 | $17.79 | $17.57 | $17.59 | $15.95 | 110,918 |
| 2021-07-13 | $17.71 | $17.74 | $17.57 | $17.61 | $15.96 | 106,804 |
| 2021-07-12 | $17.63 | $17.69 | $17.50 | $17.65 | $16.00 | 126,152 |
| 2021-07-09 | $17.48 | $17.61 | $17.37 | $17.53 | $15.89 | 102,556 |
| 2021-07-08 | $17.32 | $17.49 | $17.10 | $17.37 | $15.75 | 83,158 |
| 2021-07-07 | $17.41 | $17.56 | $17.27 | $17.38 | $15.76 | 69,625 |
| 2021-07-06 | $17.51 | $17.67 | $17.36 | $17.46 | $15.83 | 116,268 |
| 2021-07-02 | $17.39 | $17.45 | $17.27 | $17.45 | $15.82 | 86,615 |
| 2021-07-01 | $17.30 | $17.38 | $17.17 | $17.34 | $15.72 | 85,621 |
| 2021-06-30 | $17.15 | $17.28 | $17.05 | $17.27 | $15.66 | 73,072 |
| 2021-06-29 | $17.15 | $17.36 | $17.07 | $17.09 | $15.49 | 70,040 |
| 2021-06-28 | $17.33 | $17.34 | $17.02 | $17.24 | $15.63 | 139,870 |
| 2021-06-25 | $17.47 | $17.56 | $17.32 | $17.32 | $15.70 | 91,092 |
| 2021-06-24 | $17.41 | $17.55 | $17.35 | $17.44 | $15.81 | 107,432 |
| 2021-06-23 | $17.50 | $17.62 | $17.41 | $17.42 | $15.79 | 69,359 |
| 2021-06-22 | $17.60 | $17.70 | $17.35 | $17.49 | $15.86 | 93,916 |
| 2021-06-21 | $17.03 | $17.81 | $16.97 | $17.70 | $16.05 | 234,361 |
| 2021-06-18 | $17.40 | $17.40 | $16.89 | $16.96 | $15.38 | 180,818 |
| 2021-06-17 | $17.60 | $17.69 | $17.30 | $17.45 | $15.82 | 138,428 |
| 2021-06-16 | $17.62 | $17.70 | $17.42 | $17.57 | $15.93 | 145,351 |
| 2021-06-15 | $17.95 | $17.95 | $17.60 | $17.81 | $16.05 | 186,969 |
| 2021-06-14 | $17.81 | $17.86 | $17.61 | $17.83 | $16.07 | 180,424 |
| 2021-06-11 | $17.58 | $17.80 | $17.54 | $17.72 | $15.97 | 144,988 |
| 2021-06-10 | $17.47 | $17.64 | $17.37 | $17.50 | $15.78 | 122,059 |
| 2021-06-09 | $17.36 | $17.48 | $17.25 | $17.34 | $15.63 | 157,365 |
| 2021-06-08 | $17.03 | $17.41 | $17.00 | $17.28 | $15.58 | 153,009 |
| 2021-06-07 | $16.97 | $17.14 | $16.90 | $16.95 | $15.28 | 133,123 |
| 2021-06-04 | $16.85 | $16.98 | $16.82 | $16.89 | $15.23 | 108,995 |
| 2021-06-03 | $16.64 | $16.93 | $16.64 | $16.77 | $15.12 | 108,547 |
| 2021-06-02 | $16.74 | $16.81 | $16.58 | $16.71 | $15.06 | 115,937 |
| 2021-06-01 | $16.65 | $16.79 | $16.50 | $16.65 | $15.01 | 138,338 |
| 2021-05-28 | $16.50 | $16.56 | $16.33 | $16.48 | $14.86 | 111,136 |
| 2021-05-27 | $16.30 | $16.50 | $16.29 | $16.43 | $14.81 | 108,953 |
| 2021-05-26 | $16.34 | $16.45 | $16.16 | $16.24 | $14.64 | 92,945 |
| 2021-05-25 | $16.39 | $16.50 | $16.28 | $16.29 | $14.68 | 167,282 |
| 2021-05-24 | $16.27 | $16.35 | $16.15 | $16.28 | $14.68 | 118,008 |
| 2021-05-21 | $16.20 | $16.33 | $16.05 | $16.11 | $14.52 | 91,055 |
| 2021-05-20 | $16.00 | $16.19 | $15.93 | $16.11 | $14.52 | 101,223 |
| 2021-05-19 | $15.63 | $15.94 | $15.37 | $15.93 | $14.36 | 139,713 |
| 2021-05-18 | $16.14 | $16.15 | $15.82 | $15.93 | $14.36 | 197,600 |
| 2021-05-17 | $16.05 | $16.23 | $15.92 | $16.14 | $14.55 | 163,892 |
| 2021-05-14 | $16.08 | $16.32 | $16.08 | $16.23 | $14.54 | 221,855 |
| 2021-05-13 | $15.40 | $16.06 | $15.40 | $15.99 | $14.33 | 209,852 |
| 2021-05-12 | $15.90 | $16.06 | $15.33 | $15.35 | $13.75 | 235,998 |
| 2021-05-11 | $16.14 | $16.37 | $15.42 | $15.97 | $14.31 | 268,120 |
| 2021-05-10 | $16.45 | $16.59 | $16.11 | $16.11 | $14.43 | 228,048 |
| 2021-05-07 | $16.45 | $16.45 | $16.30 | $16.39 | $14.68 | 158,515 |
| 2021-05-06 | $16.27 | $16.50 | $16.18 | $16.32 | $14.62 | 220,151 |
| 2021-05-05 | $16.29 | $16.45 | $16.06 | $16.32 | $14.62 | 218,903 |
| 2021-05-04 | $16.30 | $16.40 | $15.91 | $16.10 | $14.42 | 297,680 |
| 2021-05-03 | $16.79 | $16.80 | $16.32 | $16.46 | $14.75 | 247,828 |
| 2021-04-30 | $16.99 | $16.99 | $16.44 | $16.54 | $14.82 | 216,959 |
| 2021-04-29 | $17.24 | $17.34 | $16.73 | $17.01 | $15.24 | 256,305 |
| 2021-04-28 | $16.41 | $17.28 | $16.35 | $16.94 | $15.18 | 392,319 |
| 2021-04-27 | $15.81 | $16.20 | $15.81 | $16.20 | $14.51 | 150,905 |
| 2021-04-26 | $15.81 | $16.01 | $15.81 | $15.93 | $14.27 | 147,790 |
| 2021-04-23 | $15.89 | $16.10 | $15.68 | $15.81 | $14.16 | 204,070 |
| 2021-04-22 | $15.80 | $16.05 | $15.76 | $15.86 | $14.21 | 146,630 |
| 2021-04-21 | $16.52 | $16.58 | $15.75 | $15.83 | $14.18 | 352,315 |
| 2021-04-20 | $15.96 | $16.49 | $15.95 | $16.45 | $14.74 | 361,407 |
| 2021-04-19 | $17.21 | $17.25 | $15.47 | $15.91 | $14.25 | 727,383 |
| 2021-04-16 | $16.82 | $17.56 | $16.62 | $17.41 | $15.50 | 447,908 |
| 2021-04-15 | $16.40 | $16.84 | $16.32 | $16.84 | $14.99 | 236,294 |
| 2021-04-14 | $16.32 | $16.63 | $16.23 | $16.37 | $14.57 | 248,020 |
| 2021-04-13 | $16.07 | $16.38 | $15.90 | $16.32 | $14.53 | 257,928 |
| 2021-04-12 | $15.73 | $16.07 | $15.64 | $16.07 | $14.31 | 211,249 |
| 2021-04-09 | $15.77 | $15.87 | $15.58 | $15.72 | $14.00 | 207,798 |
| 2021-04-08 | $15.30 | $15.68 | $15.30 | $15.68 | $13.96 | 177,672 |
| 2021-04-07 | $15.40 | $15.40 | $15.21 | $15.30 | $13.62 | 146,422 |
| 2021-04-06 | $15.04 | $15.24 | $15.01 | $15.21 | $13.54 | 170,581 |
| 2021-04-05 | $14.76 | $15.09 | $14.67 | $14.99 | $13.35 | 250,599 |
| 2021-04-01 | $14.39 | $14.71 | $14.39 | $14.57 | $12.97 | 113,152 |
| 2021-03-31 | $14.44 | $14.55 | $14.37 | $14.38 | $12.80 | 86,585 |
| 2021-03-30 | $14.34 | $14.44 | $14.27 | $14.36 | $12.78 | 83,960 |
| 2021-03-29 | $14.37 | $14.49 | $14.25 | $14.34 | $12.77 | 121,416 |
| 2021-03-26 | $14.20 | $14.35 | $14.12 | $14.35 | $12.78 | 86,873 |
| 2021-03-25 | $14.13 | $14.22 | $13.77 | $14.19 | $12.63 | 111,149 |
| 2021-03-24 | $14.17 | $14.38 | $14.00 | $14.00 | $12.46 | 98,277 |
| 2021-03-23 | $14.10 | $14.30 | $14.02 | $14.07 | $12.53 | 107,219 |
| 2021-03-22 | $14.09 | $14.19 | $13.95 | $14.12 | $12.57 | 109,544 |
| 2021-03-19 | $13.83 | $14.03 | $13.83 | $14.01 | $12.47 | 190,430 |
| 2021-03-18 | $14.20 | $14.29 | $13.76 | $13.83 | $12.31 | 148,407 |
| 2021-03-17 | $14.24 | $14.38 | $14.02 | $14.20 | $12.64 | 173,758 |
| 2021-03-16 | $14.34 | $14.52 | $14.05 | $14.39 | $12.72 | 252,314 |
| 2021-03-15 | $14.07 | $14.47 | $13.90 | $14.34 | $12.68 | 270,333 |
| 2021-03-12 | $13.82 | $13.95 | $13.75 | $13.89 | $12.28 | 168,730 |
| 2021-03-11 | $13.78 | $13.85 | $13.70 | $13.81 | $12.21 | 160,259 |
| 2021-03-10 | $13.77 | $13.78 | $13.62 | $13.68 | $12.09 | 168,546 |
| 2021-03-09 | $13.41 | $13.66 | $13.40 | $13.50 | $11.93 | 212,969 |
| 2021-03-08 | $13.25 | $13.50 | $13.04 | $13.30 | $11.76 | 397,093 |
| 2021-03-05 | $13.30 | $13.50 | $12.62 | $13.14 | $11.62 | 357,843 |
| 2021-03-04 | $13.64 | $13.97 | $13.11 | $13.27 | $11.73 | 311,600 |
| 2021-03-03 | $14.31 | $14.43 | $12.58 | $13.51 | $11.94 | 1,253,948 |
| 2021-03-02 | $14.83 | $15.19 | $14.81 | $14.96 | $13.23 | 152,454 |
| 2021-03-01 | $14.90 | $15.16 | $14.80 | $14.85 | $13.13 | 164,428 |
| 2021-02-26 | $14.66 | $14.80 | $14.33 | $14.76 | $13.05 | 99,298 |
| 2021-02-25 | $15.00 | $15.30 | $14.41 | $14.48 | $12.80 | 227,793 |
| 2021-02-24 | $14.52 | $15.03 | $14.51 | $15.01 | $13.27 | 228,184 |
| 2021-02-23 | $14.43 | $14.58 | $14.16 | $14.51 | $12.83 | 171,136 |
| 2021-02-22 | $14.30 | $14.59 | $14.27 | $14.45 | $12.77 | 95,677 |
| 2021-02-19 | $14.57 | $14.68 | $14.32 | $14.35 | $12.69 | 102,189 |
| 2021-02-18 | $14.59 | $14.80 | $14.35 | $14.46 | $12.78 | 154,276 |
| 2021-02-17 | $14.58 | $14.88 | $14.50 | $14.83 | $13.02 | 239,625 |
| 2021-02-16 | $14.45 | $14.64 | $14.37 | $14.58 | $12.80 | 227,620 |
| 2021-02-12 | $14.05 | $14.39 | $14.02 | $14.32 | $12.57 | 168,836 |
| 2021-02-11 | $14.18 | $14.30 | $14.01 | $14.01 | $12.30 | 93,714 |
| 2021-02-10 | $14.19 | $14.36 | $14.08 | $14.13 | $12.41 | 139,862 |
| 2021-02-09 | $14.26 | $14.42 | $14.12 | $14.16 | $12.43 | 188,334 |
| 2021-02-08 | $14.07 | $14.40 | $14.00 | $14.32 | $12.57 | 224,277 |
| 2021-02-05 | $13.72 | $14.08 | $13.60 | $13.92 | $12.22 | 227,472 |
| 2021-02-04 | $13.51 | $13.69 | $13.51 | $13.54 | $11.89 | 133,738 |
| 2021-02-03 | $13.32 | $13.50 | $13.27 | $13.45 | $11.81 | 95,804 |
| 2021-02-02 | $13.12 | $13.58 | $13.05 | $13.30 | $11.68 | 181,412 |
| 2021-02-01 | $12.65 | $13.12 | $12.63 | $13.02 | $11.43 | 259,502 |
| 2021-01-29 | $13.30 | $13.30 | $12.23 | $12.60 | $11.06 | 587,808 |
| 2021-01-28 | $13.52 | $13.65 | $13.25 | $13.38 | $11.75 | 192,751 |
| 2021-01-27 | $13.70 | $13.81 | $13.57 | $13.62 | $11.96 | 134,210 |
| 2021-01-26 | $13.68 | $13.80 | $13.67 | $13.73 | $12.05 | 132,868 |
| 2021-01-25 | $13.68 | $13.81 | $13.60 | $13.66 | $11.99 | 95,492 |
| 2021-01-22 | $13.75 | $13.75 | $13.51 | $13.74 | $12.06 | 72,272 |
| 2021-01-21 | $13.59 | $13.79 | $13.55 | $13.75 | $12.07 | 138,235 |
| 2021-01-20 | $13.50 | $13.60 | $13.43 | $13.55 | $11.90 | 127,479 |
| 2021-01-19 | $13.74 | $13.74 | $13.31 | $13.43 | $11.79 | 238,468 |
| 2021-01-15 | $13.72 | $13.78 | $13.45 | $13.75 | $11.98 | 244,968 |
| 2021-01-14 | $13.50 | $13.66 | $13.05 | $13.65 | $11.90 | 418,886 |
| 2021-01-13 | $13.68 | $13.75 | $13.55 | $13.69 | $11.93 | 104,453 |
| 2021-01-12 | $13.59 | $13.69 | $13.52 | $13.65 | $11.90 | 125,531 |
| 2021-01-11 | $13.50 | $13.66 | $13.45 | $13.49 | $11.76 | 224,738 |
| 2021-01-08 | $13.45 | $13.70 | $13.39 | $13.70 | $11.94 | 153,268 |
| 2021-01-07 | $13.26 | $13.45 | $13.25 | $13.35 | $11.63 | 115,648 |
| 2021-01-06 | $13.33 | $13.48 | $13.17 | $13.21 | $11.51 | 212,803 |
| 2021-01-05 | $13.11 | $13.35 | $13.10 | $13.24 | $11.54 | 117,063 |
| 2021-01-04 | $13.34 | $13.34 | $13.02 | $13.10 | $11.42 | 176,083 |
| 2020-12-31 | $13.11 | $13.24 | $13.01 | $13.24 | $11.54 | 100,650 |
| 2020-12-30 | $13.09 | $13.15 | $12.98 | $13.04 | $11.36 | 93,971 |
| 2020-12-29 | $12.98 | $13.08 | $12.85 | $13.00 | $11.33 | 110,460 |
| 2020-12-28 | $13.02 | $13.14 | $12.91 | $12.92 | $11.26 | 116,452 |
| 2020-12-24 | $12.95 | $13.05 | $12.95 | $12.96 | $11.29 | 74,584 |
| 2020-12-23 | $12.81 | $13.02 | $12.75 | $12.89 | $11.23 | 98,325 |
| 2020-12-22 | $12.90 | $12.90 | $12.70 | $12.75 | $11.11 | 116,593 |
| 2020-12-21 | $12.79 | $12.96 | $12.70 | $12.72 | $11.09 | 164,100 |
| 2020-12-18 | $12.96 | $13.03 | $12.66 | $12.86 | $11.21 | 260,334 |
| 2020-12-17 | $13.16 | $13.16 | $12.95 | $12.99 | $11.32 | 132,382 |
| 2020-12-16 | $13.19 | $13.28 | $12.92 | $13.11 | $11.43 | 155,829 |
| 2020-12-15 | $13.40 | $13.46 | $13.00 | $13.19 | $11.41 | 354,129 |
| 2020-12-14 | $13.29 | $13.40 | $13.29 | $13.30 | $11.50 | 235,830 |
| 2020-12-11 | $12.91 | $13.29 | $12.90 | $13.21 | $11.43 | 283,361 |
| 2020-12-10 | $12.84 | $12.96 | $12.72 | $12.90 | $11.16 | 108,166 |
| 2020-12-09 | $13.04 | $13.06 | $12.76 | $12.84 | $11.11 | 124,873 |
| 2020-12-08 | $12.90 | $13.00 | $12.80 | $12.95 | $11.20 | 112,411 |
| 2020-12-07 | $12.97 | $12.99 | $12.74 | $12.88 | $11.14 | 132,781 |
| 2020-12-04 | $12.84 | $13.10 | $12.82 | $12.93 | $11.18 | 128,235 |
| 2020-12-03 | $12.84 | $12.84 | $12.63 | $12.77 | $11.04 | 132,733 |
| 2020-12-02 | $12.72 | $12.86 | $12.50 | $12.80 | $11.07 | 139,212 |
| 2020-12-01 | $12.56 | $12.82 | $12.51 | $12.63 | $10.92 | 120,529 |
| 2020-11-30 | $12.80 | $12.85 | $12.42 | $12.47 | $10.79 | 142,863 |
| 2020-11-27 | $12.60 | $12.85 | $12.46 | $12.70 | $10.98 | 121,181 |
| 2020-11-25 | $12.53 | $12.59 | $12.35 | $12.56 | $10.86 | 146,812 |
| 2020-11-24 | $12.24 | $12.67 | $12.19 | $12.51 | $10.82 | 279,541 |
| 2020-11-23 | $11.97 | $12.20 | $11.90 | $12.17 | $10.53 | 582,861 |
| 2020-11-20 | $11.90 | $11.99 | $11.86 | $11.96 | $10.34 | 221,597 |
| 2020-11-19 | $11.99 | $12.03 | $11.75 | $11.85 | $10.25 | 204,373 |
| 2020-11-18 | $12.12 | $12.22 | $11.93 | $11.94 | $10.33 | 316,502 |
| 2020-11-17 | $12.17 | $12.25 | $12.03 | $12.21 | $10.56 | 148,503 |
| 2020-11-16 | $12.20 | $12.35 | $12.16 | $12.29 | $10.54 | 291,626 |
| 2020-11-13 | $12.23 | $12.24 | $12.06 | $12.14 | $10.41 | 331,078 |
| 2020-11-12 | $12.13 | $12.23 | $12.01 | $12.07 | $10.35 | 150,510 |
| 2020-11-11 | $12.25 | $12.27 | $12.05 | $12.10 | $10.38 | 144,630 |
| 2020-11-10 | $11.86 | $12.25 | $11.81 | $12.18 | $10.45 | 214,384 |
| 2020-11-09 | $12.10 | $12.16 | $11.70 | $11.73 | $10.06 | 233,830 |
| 2020-11-06 | $11.79 | $11.90 | $11.62 | $11.62 | $9.97 | 120,795 |
| 2020-11-05 | $11.62 | $11.99 | $11.60 | $11.83 | $10.15 | 142,004 |
| 2020-11-04 | $11.80 | $11.90 | $11.50 | $11.59 | $9.94 | 179,995 |
| 2020-11-03 | $11.70 | $11.90 | $11.66 | $11.66 | $10.00 | 152,354 |
| 2020-11-02 | $11.43 | $11.77 | $11.43 | $11.55 | $9.91 | 160,204 |
| 2020-10-30 | $11.40 | $11.47 | $11.27 | $11.40 | $9.78 | 106,424 |
| 2020-10-29 | $11.33 | $11.62 | $11.03 | $11.48 | $9.85 | 184,413 |
| 2020-10-28 | $11.70 | $11.75 | $11.08 | $11.30 | $9.69 | 333,042 |
| 2020-10-27 | $11.79 | $11.98 | $11.79 | $11.83 | $10.15 | 87,133 |
| 2020-10-26 | $11.80 | $11.85 | $11.62 | $11.77 | $10.10 | 138,331 |
| 2020-10-23 | $12.04 | $12.07 | $11.76 | $11.89 | $10.20 | 134,470 |
| 2020-10-22 | $11.82 | $11.99 | $11.76 | $11.98 | $10.28 | 107,258 |
| 2020-10-21 | $12.36 | $12.36 | $11.60 | $11.83 | $10.15 | 371,117 |
| 2020-10-20 | $12.78 | $12.83 | $12.28 | $12.36 | $10.60 | 168,098 |
| 2020-10-19 | $13.15 | $13.24 | $12.75 | $12.77 | $10.96 | 176,045 |
| 2020-10-16 | $13.35 | $13.37 | $13.20 | $13.28 | $11.30 | 141,727 |
| 2020-10-15 | $13.11 | $13.35 | $13.00 | $13.33 | $11.35 | 122,422 |
| 2020-10-14 | $13.09 | $13.40 | $13.05 | $13.25 | $11.28 | 138,338 |
| 2020-10-13 | $13.00 | $13.17 | $13.00 | $13.14 | $11.18 | 98,100 |
| 2020-10-12 | $12.90 | $12.98 | $12.86 | $12.98 | $11.05 | 118,738 |
| 2020-10-09 | $12.87 | $12.98 | $12.81 | $12.88 | $10.96 | 71,432 |
| 2020-10-08 | $12.84 | $12.97 | $12.80 | $12.88 | $10.96 | 126,297 |
| 2020-10-07 | $12.67 | $12.86 | $12.62 | $12.77 | $10.87 | 120,391 |
| 2020-10-06 | $12.56 | $12.79 | $12.48 | $12.57 | $10.70 | 105,107 |
| 2020-10-05 | $12.36 | $12.58 | $12.36 | $12.55 | $10.68 | 112,925 |
| 2020-10-02 | $12.30 | $12.40 | $12.25 | $12.35 | $10.51 | 105,469 |
| 2020-10-01 | $12.31 | $12.50 | $12.27 | $12.46 | $10.61 | 147,499 |
| 2020-09-30 | $12.21 | $12.45 | $12.20 | $12.28 | $10.45 | 112,803 |
| 2020-09-29 | $12.36 | $12.40 | $12.15 | $12.20 | $10.38 | 106,292 |
| 2020-09-28 | $12.00 | $12.52 | $11.96 | $12.28 | $10.45 | 202,176 |
| 2020-09-25 | $11.70 | $12.00 | $11.66 | $11.91 | $10.14 | 123,719 |
| 2020-09-24 | $11.90 | $11.91 | $11.58 | $11.64 | $9.91 | 235,948 |
| 2020-09-23 | $12.11 | $12.28 | $11.94 | $11.97 | $10.19 | 149,929 |
| 2020-09-22 | $12.03 | $12.20 | $12.00 | $12.10 | $10.30 | 96,180 |
| 2020-09-21 | $11.91 | $12.06 | $11.76 | $11.95 | $10.17 | 173,519 |
| 2020-09-18 | $12.13 | $12.17 | $12.00 | $12.02 | $10.23 | 98,498 |
| 2020-09-17 | $12.15 | $12.19 | $12.05 | $12.13 | $10.33 | 99,162 |
| 2020-09-16 | $12.20 | $12.33 | $12.16 | $12.17 | $10.36 | 145,054 |
| 2020-09-15 | $12.36 | $12.36 | $12.24 | $12.24 | $10.33 | 187,091 |
| 2020-09-14 | $12.18 | $12.32 | $12.10 | $12.23 | $10.33 | 194,418 |
| 2020-09-11 | $12.14 | $12.19 | $12.05 | $12.06 | $10.18 | 96,006 |
| 2020-09-10 | $12.09 | $12.21 | $12.06 | $12.06 | $10.18 | 124,710 |
| 2020-09-09 | $11.98 | $12.20 | $11.89 | $12.03 | $10.16 | 195,814 |
| 2020-09-08 | $12.00 | $12.00 | $11.72 | $11.88 | $10.03 | 195,024 |
| 2020-09-04 | $12.00 | $12.08 | $11.52 | $11.94 | $10.08 | 336,301 |
| 2020-09-03 | $12.04 | $12.16 | $11.93 | $12.00 | $10.13 | 196,763 |
| 2020-09-02 | $12.12 | $12.12 | $12.00 | $12.06 | $10.18 | 145,865 |
| 2020-09-01 | $12.05 | $12.13 | $12.02 | $12.02 | $10.15 | 102,992 |
| 2020-08-31 | $12.07 | $12.11 | $12.00 | $12.04 | $10.17 | 127,644 |
| 2020-08-28 | $12.05 | $12.07 | $11.93 | $12.02 | $10.15 | 126,614 |
| 2020-08-27 | $11.98 | $12.10 | $11.92 | $11.95 | $10.09 | 100,634 |
| 2020-08-26 | $12.06 | $12.06 | $11.90 | $11.91 | $10.06 | 101,578 |
| 2020-08-25 | $12.18 | $12.18 | $11.86 | $12.00 | $10.13 | 107,086 |
| 2020-08-24 | $11.86 | $12.11 | $11.83 | $12.05 | $10.17 | 167,597 |
| 2020-08-21 | $11.92 | $11.96 | $11.76 | $11.86 | $10.01 | 155,170 |
| 2020-08-20 | $11.90 | $12.02 | $11.77 | $11.93 | $10.07 | 95,384 |
| 2020-08-19 | $12.05 | $12.06 | $11.88 | $12.00 | $10.13 | 105,593 |
| 2020-08-18 | $12.15 | $12.20 | $11.94 | $12.03 | $10.16 | 132,604 |
| 2020-08-17 | $12.38 | $12.45 | $12.10 | $12.14 | $10.25 | 179,358 |
| 2020-08-14 | $12.37 | $12.59 | $12.34 | $12.48 | $10.45 | 217,067 |
| 2020-08-13 | $12.38 | $12.43 | $12.31 | $12.33 | $10.32 | 159,778 |
| 2020-08-12 | $12.30 | $12.40 | $12.28 | $12.30 | $10.30 | 123,025 |
| 2020-08-11 | $12.33 | $12.41 | $12.21 | $12.28 | $10.28 | 179,784 |
| 2020-08-10 | $12.20 | $12.25 | $12.14 | $12.24 | $10.25 | 159,255 |
| 2020-08-07 | $12.10 | $12.17 | $12.06 | $12.14 | $10.17 | 143,318 |
| 2020-08-06 | $12.03 | $12.09 | $12.03 | $12.08 | $10.12 | 92,280 |
| 2020-08-05 | $12.02 | $12.09 | $11.91 | $12.07 | $10.11 | 110,377 |
| 2020-08-04 | $12.05 | $12.07 | $11.92 | $12.01 | $10.06 | 140,616 |
| 2020-08-03 | $11.75 | $12.09 | $11.75 | $12.00 | $10.05 | 315,833 |
| 2020-07-31 | $11.68 | $11.76 | $11.54 | $11.72 | $9.81 | 114,691 |
| 2020-07-30 | $11.50 | $11.70 | $11.40 | $11.68 | $9.78 | 98,620 |
| 2020-07-29 | $11.47 | $11.84 | $11.47 | $11.57 | $9.69 | 235,405 |
| 2020-07-28 | $11.25 | $11.25 | $11.05 | $11.13 | $9.32 | 113,265 |
| 2020-07-27 | $11.38 | $11.38 | $11.15 | $11.23 | $9.40 | 96,812 |
| 2020-07-24 | $11.54 | $11.54 | $11.16 | $11.27 | $9.44 | 93,550 |
| 2020-07-23 | $11.62 | $11.64 | $11.26 | $11.52 | $9.65 | 142,419 |
| 2020-07-22 | $11.55 | $11.65 | $11.48 | $11.62 | $9.73 | 62,407 |
| 2020-07-21 | $11.47 | $11.68 | $11.47 | $11.52 | $9.65 | 95,154 |
| 2020-07-20 | $11.55 | $11.67 | $11.33 | $11.50 | $9.63 | 142,343 |
| 2020-07-17 | $11.68 | $11.68 | $11.43 | $11.59 | $9.71 | 108,417 |
| 2020-07-16 | $11.60 | $11.68 | $11.47 | $11.61 | $9.72 | 119,468 |
| 2020-07-15 | $11.64 | $11.80 | $11.55 | $11.76 | $9.76 | 168,118 |
| 2020-07-14 | $11.17 | $11.54 | $11.17 | $11.52 | $9.56 | 118,115 |
| 2020-07-13 | $11.35 | $11.60 | $11.14 | $11.17 | $9.27 | 158,592 |
| 2020-07-10 | $11.12 | $11.29 | $11.02 | $11.23 | $9.32 | 109,745 |
| 2020-07-09 | $11.23 | $11.29 | $10.89 | $11.24 | $9.33 | 149,454 |
| 2020-07-08 | $10.99 | $11.24 | $10.91 | $11.17 | $9.27 | 74,903 |
| 2020-07-07 | $11.22 | $11.24 | $10.98 | $10.99 | $9.12 | 105,139 |
| 2020-07-06 | $11.09 | $11.37 | $11.05 | $11.25 | $9.34 | 162,319 |
| 2020-07-02 | $11.08 | $11.19 | $10.86 | $10.87 | $9.02 | 59,887 |
| 2020-07-01 | $10.99 | $11.05 | $10.81 | $10.93 | $9.07 | 81,900 |
| 2020-06-30 | $10.86 | $10.99 | $10.75 | $10.90 | $9.05 | 96,991 |
| 2020-06-29 | $10.89 | $10.94 | $10.75 | $10.88 | $9.03 | 97,797 |
| 2020-06-26 | $10.94 | $10.94 | $10.65 | $10.81 | $8.97 | 112,221 |
| 2020-06-25 | $10.91 | $11.09 | $10.78 | $11.00 | $9.13 | 68,925 |
| 2020-06-24 | $11.05 | $11.17 | $10.44 | $10.95 | $9.09 | 177,173 |
| 2020-06-23 | $11.27 | $11.34 | $11.00 | $11.08 | $9.20 | 121,060 |
| 2020-06-22 | $11.56 | $11.65 | $11.03 | $11.15 | $9.26 | 283,652 |
| 2020-06-19 | $11.60 | $11.71 | $11.45 | $11.63 | $9.66 | 97,663 |
| 2020-06-18 | $11.67 | $11.69 | $11.27 | $11.56 | $9.60 | 161,938 |
| 2020-06-17 | $11.71 | $11.83 | $11.64 | $11.67 | $9.69 | 185,104 |
| 2020-06-16 | $11.78 | $11.91 | $11.64 | $11.79 | $9.71 | 323,376 |
| 2020-06-15 | $11.01 | $11.73 | $10.99 | $11.52 | $9.48 | 189,580 |
| 2020-06-12 | $11.00 | $11.50 | $10.99 | $11.26 | $9.27 | 187,823 |
| 2020-06-11 | $11.02 | $11.15 | $10.30 | $10.58 | $8.71 | 363,928 |
| 2020-06-10 | $11.76 | $11.91 | $11.44 | $11.55 | $9.51 | 144,750 |
| 2020-06-09 | $11.75 | $11.86 | $11.42 | $11.74 | $9.66 | 192,088 |
| 2020-06-08 | $11.91 | $12.02 | $11.88 | $11.95 | $9.84 | 242,129 |
| 2020-06-05 | $12.11 | $12.23 | $11.58 | $11.72 | $9.65 | 262,955 |
| 2020-06-04 | $11.55 | $11.76 | $11.48 | $11.69 | $9.62 | 195,233 |
| 2020-06-03 | $11.53 | $11.79 | $11.46 | $11.49 | $9.46 | 299,541 |
| 2020-06-02 | $11.34 | $11.55 | $11.12 | $11.26 | $9.27 | 206,834 |
| 2020-06-01 | $10.91 | $11.30 | $10.82 | $11.09 | $9.13 | 151,844 |
| 2020-05-29 | $10.82 | $10.98 | $10.57 | $10.89 | $8.96 | 133,891 |
| 2020-05-28 | $11.19 | $11.26 | $10.76 | $10.86 | $8.94 | 157,507 |
| 2020-05-27 | $11.18 | $11.29 | $10.81 | $11.18 | $9.20 | 154,477 |
| 2020-05-26 | $10.79 | $11.19 | $10.64 | $10.81 | $8.90 | 230,650 |
| 2020-05-22 | $10.50 | $10.50 | $10.32 | $10.48 | $8.63 | 90,602 |
| 2020-05-21 | $10.27 | $10.48 | $10.23 | $10.47 | $8.62 | 95,012 |
| 2020-05-20 | $9.96 | $10.25 | $9.93 | $10.15 | $8.36 | 96,949 |
| 2020-05-19 | $10.10 | $10.14 | $9.90 | $9.93 | $8.17 | 166,700 |
| 2020-05-18 | $10.43 | $10.43 | $10.00 | $10.10 | $8.31 | 150,242 |
| 2020-05-15 | $9.90 | $10.40 | $9.85 | $10.14 | $8.27 | 304,160 |
| 2020-05-14 | $9.14 | $9.98 | $8.75 | $9.95 | $8.11 | 309,622 |
| 2020-05-13 | $9.74 | $9.78 | $8.98 | $9.18 | $7.48 | 191,135 |
| 2020-05-12 | $9.75 | $9.97 | $9.56 | $9.74 | $7.94 | 122,665 |
| 2020-05-11 | $9.75 | $10.03 | $9.52 | $9.74 | $7.94 | 152,517 |
| 2020-05-08 | $9.76 | $9.85 | $9.62 | $9.75 | $7.95 | 96,247 |
| 2020-05-07 | $9.56 | $9.94 | $9.51 | $9.66 | $7.87 | 179,133 |
| 2020-05-06 | $9.14 | $9.79 | $8.98 | $9.46 | $7.71 | 201,661 |
| 2020-05-05 | $9.06 | $9.39 | $8.76 | $8.98 | $7.32 | 290,594 |
| 2020-05-04 | $9.09 | $9.13 | $8.71 | $9.03 | $7.36 | 160,662 |
| 2020-05-01 | $9.50 | $9.64 | $9.05 | $9.26 | $7.55 | 219,822 |
| 2020-04-30 | $9.24 | $9.72 | $8.85 | $9.61 | $7.83 | 205,520 |
| 2020-04-29 | $9.28 | $9.72 | $9.13 | $9.30 | $7.58 | 360,037 |
| 2020-04-28 | $9.94 | $10.15 | $9.28 | $9.36 | $7.63 | 194,869 |
| 2020-04-27 | $9.17 | $9.72 | $9.11 | $9.58 | $7.81 | 141,552 |
| 2020-04-24 | $8.77 | $9.16 | $8.77 | $9.04 | $7.37 | 103,865 |
| 2020-04-23 | $8.80 | $8.96 | $8.36 | $8.77 | $7.15 | 114,379 |
| 2020-04-22 | $8.86 | $9.01 | $8.57 | $8.72 | $7.11 | 113,795 |
| 2020-04-21 | $8.71 | $8.89 | $8.50 | $8.79 | $7.16 | 97,444 |
| 2020-04-20 | $9.20 | $9.36 | $8.60 | $8.87 | $7.23 | 206,073 |
| 2020-04-17 | $9.66 | $9.78 | $9.12 | $9.27 | $7.56 | 130,638 |
| 2020-04-16 | $9.55 | $9.65 | $9.10 | $9.24 | $7.53 | 145,560 |
| 2020-04-15 | $9.65 | $9.66 | $9.15 | $9.55 | $7.70 | 288,547 |
| 2020-04-14 | $10.10 | $10.19 | $9.55 | $9.71 | $7.83 | 185,886 |
| 2020-04-13 | $8.95 | $9.97 | $8.82 | $9.73 | $7.85 | 313,015 |
| 2020-04-09 | $8.90 | $9.74 | $8.67 | $8.81 | $7.10 | 398,125 |
| 2020-04-08 | $8.02 | $9.14 | $8.02 | $8.41 | $6.78 | 334,484 |
| 2020-04-07 | $7.88 | $8.32 | $7.81 | $7.85 | $6.33 | 281,233 |
| 2020-04-06 | $7.47 | $7.88 | $7.42 | $7.45 | $6.01 | 148,451 |
| 2020-04-03 | $7.11 | $7.42 | $6.42 | $7.09 | $5.72 | 230,781 |
| 2020-04-02 | $7.13 | $7.43 | $6.90 | $7.15 | $5.77 | 261,220 |
| 2020-04-01 | $7.66 | $7.98 | $7.08 | $7.28 | $5.87 | 278,080 |
| 2020-03-31 | $8.00 | $8.61 | $7.80 | $8.12 | $6.55 | 293,726 |
| 2020-03-30 | $9.58 | $9.65 | $7.61 | $7.72 | $6.23 | 533,485 |
| 2020-03-27 | $9.25 | $10.25 | $9.03 | $9.43 | $7.60 | 329,822 |
| 2020-03-26 | $7.50 | $10.23 | $7.42 | $9.34 | $7.53 | 654,239 |
| 2020-03-25 | $6.96 | $9.20 | $6.96 | $7.52 | $6.06 | 775,825 |
| 2020-03-24 | $7.01 | $7.12 | $6.45 | $6.52 | $5.26 | 396,870 |
| 2020-03-23 | $7.04 | $7.11 | $5.87 | $5.96 | $4.81 | 353,413 |
| 2020-03-20 | $7.00 | $7.79 | $6.61 | $7.02 | $5.66 | 520,252 |
| 2020-03-19 | $5.19 | $7.17 | $4.75 | $6.79 | $5.48 | 656,016 |
| 2020-03-18 | $7.43 | $7.50 | $4.51 | $5.25 | $4.23 | 621,315 |
| 2020-03-17 | $9.31 | $9.35 | $7.30 | $7.98 | $6.43 | 544,856 |
| 2020-03-16 | $9.75 | $10.29 | $9.30 | $9.31 | $7.37 | 363,017 |
| 2020-03-13 | $10.20 | $10.89 | $9.81 | $10.84 | $8.58 | 264,475 |
| 2020-03-12 | $11.05 | $11.24 | $9.52 | $9.56 | $7.57 | 571,000 |
| 2020-03-11 | $11.90 | $12.09 | $11.41 | $11.90 | $9.42 | 314,133 |
| 2020-03-10 | $12.12 | $12.42 | $11.76 | $12.18 | $9.64 | 216,456 |
| 2020-03-09 | $11.06 | $12.00 | $11.00 | $11.55 | $9.14 | 296,452 |
| 2020-03-06 | $12.50 | $12.68 | $12.26 | $12.53 | $9.92 | 215,071 |
| 2020-03-05 | $13.06 | $13.06 | $12.45 | $12.83 | $10.15 | 262,039 |
| 2020-03-04 | $12.92 | $13.32 | $12.45 | $13.28 | $10.51 | 342,638 |
| 2020-03-03 | $12.33 | $12.33 | $11.92 | $11.96 | $9.47 | 192,159 |
| 2020-03-02 | $10.88 | $12.36 | $10.87 | $12.30 | $9.74 | 432,775 |
| 2020-02-28 | $11.05 | $11.28 | $10.51 | $10.84 | $8.58 | 636,407 |
| 2020-02-27 | $11.90 | $11.98 | $11.05 | $11.55 | $9.14 | 502,408 |
| 2020-02-26 | $11.86 | $12.44 | $11.86 | $12.05 | $9.54 | 238,921 |
| 2020-02-25 | $12.69 | $12.89 | $11.56 | $11.84 | $9.37 | 650,540 |
| 2020-02-24 | $13.24 | $13.30 | $12.59 | $12.69 | $10.04 | 411,762 |
| 2020-02-21 | $13.46 | $13.47 | $13.28 | $13.39 | $10.60 | 81,713 |
| 2020-02-20 | $13.30 | $13.52 | $13.30 | $13.49 | $10.68 | 89,443 |
| 2020-02-19 | $13.32 | $13.38 | $13.28 | $13.33 | $10.55 | 70,162 |
| 2020-02-18 | $13.40 | $13.47 | $13.28 | $13.34 | $10.56 | 148,372 |
| 2020-02-14 | $13.50 | $13.54 | $13.41 | $13.54 | $10.64 | 137,801 |
| 2020-02-13 | $13.33 | $13.48 | $13.33 | $13.48 | $10.59 | 108,924 |
| 2020-02-12 | $13.38 | $13.40 | $13.25 | $13.33 | $10.47 | 80,129 |
| 2020-02-11 | $13.23 | $13.37 | $13.21 | $13.34 | $10.48 | 84,817 |
| 2020-02-10 | $13.29 | $13.39 | $13.23 | $13.23 | $10.39 | 94,034 |
| 2020-02-07 | $13.27 | $13.39 | $13.21 | $13.29 | $10.44 | 108,197 |
| 2020-02-06 | $13.25 | $13.35 | $13.18 | $13.29 | $10.44 | 99,792 |
| 2020-02-05 | $12.94 | $13.28 | $12.90 | $13.25 | $10.41 | 175,342 |
| 2020-02-04 | $12.73 | $13.02 | $12.73 | $12.85 | $10.10 | 162,559 |
| 2020-02-03 | $12.73 | $12.88 | $12.73 | $12.79 | $10.05 | 94,784 |
| 2020-01-31 | $12.78 | $12.81 | $12.61 | $12.72 | $9.99 | 110,405 |
| 2020-01-30 | $12.65 | $12.82 | $12.55 | $12.74 | $10.01 | 109,596 |
| 2020-01-29 | $12.66 | $12.89 | $12.66 | $12.70 | $9.98 | 129,426 |
| 2020-01-28 | $12.67 | $12.77 | $12.62 | $12.66 | $9.95 | 114,137 |
| 2020-01-27 | $12.80 | $12.81 | $12.51 | $12.65 | $9.94 | 342,742 |
| 2020-01-24 | $13.04 | $13.13 | $12.83 | $12.89 | $10.13 | 249,525 |
| 2020-01-23 | $13.01 | $13.06 | $12.95 | $13.04 | $10.24 | 107,274 |
| 2020-01-22 | $13.19 | $13.19 | $13.00 | $13.00 | $10.21 | 154,533 |
| 2020-01-21 | $13.28 | $13.28 | $13.07 | $13.11 | $10.30 | 220,473 |
| 2020-01-17 | $13.38 | $13.50 | $13.15 | $13.23 | $10.39 | 305,020 |
| 2020-01-16 | $13.64 | $13.65 | $13.32 | $13.38 | $10.51 | 280,158 |
| 2020-01-15 | $13.63 | $13.78 | $13.59 | $13.69 | $10.68 | 298,422 |
| 2020-01-14 | $13.66 | $13.70 | $13.58 | $13.58 | $10.59 | 252,684 |
| 2020-01-13 | $13.38 | $13.67 | $13.37 | $13.63 | $10.63 | 318,617 |
| 2020-01-10 | $13.28 | $13.47 | $13.27 | $13.37 | $10.43 | 306,635 |
| 2020-01-09 | $13.16 | $13.26 | $13.14 | $13.24 | $10.32 | 238,406 |
| 2020-01-08 | $13.15 | $13.22 | $13.12 | $13.16 | $10.26 | 264,449 |
| 2020-01-07 | $13.17 | $13.20 | $13.11 | $13.12 | $10.23 | 505,335 |
| 2020-01-06 | $13.05 | $13.16 | $12.96 | $13.08 | $10.20 | 493,107 |
| 2020-01-03 | $12.98 | $13.03 | $12.96 | $13.02 | $10.15 | 154,845 |
| 2020-01-02 | $12.97 | $13.00 | $12.87 | $12.98 | $10.12 | 243,452 |
| 2019-12-31 | $12.54 | $12.95 | $12.54 | $12.93 | $10.08 | 448,935 |
| 2019-12-30 | $12.35 | $12.55 | $12.31 | $12.51 | $9.76 | 874,635 |
| 2019-12-27 | $12.35 | $12.39 | $12.33 | $12.35 | $9.63 | 82,257 |
| 2019-12-26 | $12.35 | $12.40 | $12.35 | $12.35 | $9.63 | 87,490 |
| 2019-12-24 | $12.33 | $12.42 | $12.33 | $12.34 | $9.62 | 58,224 |
| 2019-12-23 | $12.41 | $12.43 | $12.35 | $12.35 | $9.63 | 92,593 |
| 2019-12-20 | $12.41 | $12.44 | $12.35 | $12.37 | $9.65 | 137,155 |
| 2019-12-19 | $12.39 | $12.44 | $12.38 | $12.40 | $9.67 | 64,034 |
| 2019-12-18 | $12.41 | $12.44 | $12.38 | $12.41 | $9.68 | 97,449 |
| 2019-12-17 | $12.41 | $12.44 | $12.35 | $12.41 | $9.68 | 160,264 |
| 2019-12-16 | $12.44 | $12.49 | $12.43 | $12.45 | $9.63 | 134,836 |
| 2019-12-13 | $12.41 | $12.45 | $12.37 | $12.43 | $9.62 | 91,084 |
| 2019-12-12 | $12.46 | $12.50 | $12.41 | $12.41 | $9.60 | 66,119 |
| 2019-12-11 | $12.47 | $12.47 | $12.42 | $12.43 | $9.62 | 61,921 |
| 2019-12-10 | $12.46 | $12.51 | $12.42 | $12.46 | $9.64 | 68,550 |
| 2019-12-09 | $12.40 | $12.46 | $12.31 | $12.46 | $9.64 | 121,756 |
| 2019-12-06 | $12.43 | $12.44 | $12.35 | $12.39 | $9.58 | 81,322 |
| 2019-12-05 | $12.41 | $12.45 | $12.35 | $12.39 | $9.58 | 137,884 |
| 2019-12-04 | $12.39 | $12.45 | $12.38 | $12.40 | $9.59 | 80,204 |
| 2019-12-03 | $12.48 | $12.51 | $12.38 | $12.39 | $9.58 | 68,701 |
| 2019-12-02 | $12.55 | $12.56 | $12.36 | $12.42 | $9.61 | 135,199 |
| 2019-11-29 | $12.45 | $12.54 | $12.45 | $12.49 | $9.66 | 54,535 |
| 2019-11-27 | $12.45 | $12.50 | $12.44 | $12.45 | $9.63 | 110,030 |
| 2019-11-26 | $12.46 | $12.50 | $12.42 | $12.42 | $9.61 | 60,947 |
| 2019-11-25 | $12.40 | $12.50 | $12.39 | $12.44 | $9.62 | 80,395 |
| 2019-11-22 | $12.45 | $12.50 | $12.38 | $12.39 | $9.58 | 48,145 |
| 2019-11-21 | $12.64 | $12.64 | $12.35 | $12.40 | $9.59 | 178,354 |
| 2019-11-20 | $12.62 | $12.69 | $12.60 | $12.62 | $9.76 | 86,200 |
| 2019-11-19 | $12.77 | $12.78 | $12.63 | $12.64 | $9.78 | 85,850 |
| 2019-11-18 | $12.72 | $12.78 | $12.70 | $12.72 | $9.84 | 84,487 |
| 2019-11-15 | $12.84 | $12.84 | $12.68 | $12.75 | $9.79 | 146,179 |
| 2019-11-14 | $12.65 | $12.81 | $12.59 | $12.67 | $9.72 | 135,838 |
| 2019-11-13 | $12.59 | $12.67 | $12.58 | $12.65 | $9.71 | 70,464 |
| 2019-11-12 | $12.55 | $12.68 | $12.49 | $12.61 | $9.68 | 116,746 |
| 2019-11-11 | $12.48 | $12.56 | $12.46 | $12.49 | $9.59 | 71,341 |
| 2019-11-08 | $12.51 | $12.53 | $12.40 | $12.49 | $9.59 | 53,628 |
| 2019-11-07 | $12.48 | $12.53 | $12.40 | $12.47 | $9.57 | 105,667 |
| 2019-11-06 | $12.46 | $12.49 | $12.40 | $12.45 | $9.56 | 84,318 |
| 2019-11-05 | $12.51 | $12.52 | $12.45 | $12.45 | $9.56 | 55,993 |
| 2019-11-04 | $12.50 | $12.58 | $12.44 | $12.49 | $9.59 | 103,152 |
| 2019-11-01 | $12.50 | $12.50 | $12.36 | $12.48 | $9.58 | 74,736 |
| 2019-10-31 | $12.40 | $12.50 | $12.29 | $12.49 | $9.59 | 98,494 |
| 2019-10-30 | $12.38 | $12.40 | $12.14 | $12.39 | $9.51 | 104,513 |
| 2019-10-29 | $12.18 | $12.20 | $12.10 | $12.17 | $9.34 | 45,760 |
| 2019-10-28 | $12.16 | $12.20 | $12.10 | $12.18 | $9.35 | 103,859 |
| 2019-10-25 | $12.08 | $12.18 | $12.07 | $12.13 | $9.31 | 56,791 |
| 2019-10-24 | $12.03 | $12.10 | $12.01 | $12.10 | $9.29 | 53,999 |
| 2019-10-23 | $12.03 | $12.08 | $11.98 | $12.08 | $9.27 | 41,943 |
| 2019-10-22 | $12.00 | $12.05 | $11.98 | $12.00 | $9.21 | 60,062 |
| 2019-10-21 | $12.02 | $12.02 | $11.98 | $11.98 | $9.19 | 68,701 |
| 2019-10-18 | $11.93 | $12.01 | $11.93 | $12.01 | $9.22 | 42,387 |
| 2019-10-17 | $12.02 | $12.02 | $11.82 | $11.97 | $9.19 | 99,475 |
| 2019-10-16 | $12.00 | $12.05 | $11.96 | $11.99 | $9.13 | 99,827 |
| 2019-10-15 | $11.86 | $11.99 | $11.82 | $11.94 | $9.09 | 82,982 |
| 2019-10-14 | $11.85 | $11.89 | $11.82 | $11.85 | $9.02 | 74,901 |
| 2019-10-11 | $11.84 | $11.90 | $11.80 | $11.80 | $8.98 | 103,939 |
| 2019-10-10 | $11.83 | $11.85 | $11.78 | $11.81 | $8.99 | 45,094 |
| 2019-10-09 | $11.82 | $11.86 | $11.80 | $11.80 | $8.98 | 71,903 |
| 2019-10-08 | $11.90 | $11.90 | $11.72 | $11.82 | $9.00 | 78,310 |
| 2019-10-07 | $11.84 | $11.86 | $11.80 | $11.84 | $9.01 | 51,969 |
| 2019-10-04 | $11.85 | $11.87 | $11.80 | $11.84 | $9.01 | 62,168 |
| 2019-10-03 | $11.65 | $11.81 | $11.62 | $11.79 | $8.97 | 45,077 |
| 2019-10-02 | $11.74 | $11.77 | $11.52 | $11.67 | $8.88 | 100,628 |
| 2019-10-01 | $11.84 | $11.85 | $11.71 | $11.73 | $8.93 | 97,947 |
| 2019-09-30 | $11.84 | $11.87 | $11.81 | $11.83 | $9.00 | 39,420 |
| 2019-09-27 | $11.85 | $11.85 | $11.80 | $11.82 | $9.00 | 38,639 |
| 2019-09-26 | $11.83 | $11.86 | $11.81 | $11.83 | $9.00 | 28,523 |
| 2019-09-25 | $11.87 | $11.87 | $11.77 | $11.83 | $9.00 | 81,570 |
| 2019-09-24 | $11.85 | $11.90 | $11.81 | $11.87 | $9.03 | 50,890 |
| 2019-09-23 | $12.06 | $12.06 | $11.81 | $11.85 | $9.02 | 120,898 |
| 2019-09-20 | $11.86 | $11.95 | $11.83 | $11.86 | $9.03 | 166,348 |
| 2019-09-19 | $11.80 | $11.90 | $11.80 | $11.82 | $9.00 | 38,758 |
| 2019-09-18 | $11.82 | $11.87 | $11.77 | $11.80 | $8.98 | 110,311 |
| 2019-09-17 | $11.95 | $11.96 | $11.90 | $11.92 | $9.00 | 116,790 |
| 2019-09-16 | $11.89 | $11.94 | $11.87 | $11.91 | $8.99 | 72,202 |
| 2019-09-13 | $11.90 | $11.92 | $11.87 | $11.89 | $8.97 | 91,406 |
| 2019-09-12 | $11.87 | $11.91 | $11.85 | $11.85 | $8.94 | 102,556 |
| 2019-09-11 | $11.86 | $11.94 | $11.86 | $11.87 | $8.96 | 81,373 |
| 2019-09-10 | $11.90 | $11.93 | $11.85 | $11.86 | $8.95 | 73,457 |
| 2019-09-09 | $11.98 | $11.98 | $11.82 | $11.88 | $8.97 | 97,770 |
| 2019-09-06 | $11.90 | $11.92 | $11.80 | $11.88 | $8.97 | 63,031 |
| 2019-09-05 | $11.88 | $11.95 | $11.83 | $11.85 | $8.94 | 70,230 |
| 2019-09-04 | $11.85 | $11.96 | $11.85 | $11.91 | $8.99 | 37,398 |
| 2019-09-03 | $11.81 | $11.88 | $11.80 | $11.83 | $8.93 | 45,749 |
| 2019-08-30 | $11.87 | $11.94 | $11.80 | $11.80 | $8.91 | 58,717 |
| 2019-08-29 | $11.80 | $11.90 | $11.80 | $11.85 | $8.94 | 30,825 |
| 2019-08-28 | $11.79 | $11.88 | $11.75 | $11.81 | $8.91 | 44,107 |
| 2019-08-27 | $11.95 | $12.02 | $11.80 | $11.83 | $8.93 | 105,162 |
| 2019-08-26 | $11.99 | $12.06 | $11.90 | $11.91 | $8.99 | 88,548 |
| 2019-08-23 | $12.01 | $12.08 | $11.95 | $11.97 | $9.03 | 85,036 |
| 2019-08-22 | $11.94 | $12.08 | $11.92 | $11.99 | $9.05 | 54,996 |
| 2019-08-21 | $11.91 | $12.02 | $11.91 | $11.95 | $9.02 | 88,756 |
| 2019-08-20 | $11.93 | $12.02 | $11.90 | $11.94 | $9.01 | 56,923 |
| 2019-08-19 | $11.94 | $12.05 | $11.92 | $11.93 | $9.00 | 95,717 |
| 2019-08-16 | $11.95 | $12.04 | $11.92 | $11.94 | $9.01 | 70,994 |
| 2019-08-15 | $12.03 | $12.15 | $11.95 | $11.98 | $8.97 | 165,656 |
| 2019-08-14 | $12.19 | $12.21 | $11.85 | $12.10 | $9.06 | 175,362 |
| 2019-08-13 | $12.12 | $12.20 | $12.11 | $12.20 | $9.13 | 104,116 |
| 2019-08-12 | $12.02 | $12.23 | $12.00 | $12.13 | $9.08 | 92,917 |
| 2019-08-09 | $12.15 | $12.21 | $12.13 | $12.13 | $9.08 | 80,534 |
| 2019-08-08 | $12.20 | $12.28 | $12.11 | $12.12 | $9.07 | 79,768 |
| 2019-08-07 | $12.17 | $12.38 | $12.08 | $12.14 | $9.09 | 88,315 |
| 2019-08-06 | $12.20 | $12.42 | $12.14 | $12.17 | $9.11 | 144,458 |
| 2019-08-05 | $12.14 | $12.24 | $11.80 | $12.16 | $9.10 | 110,037 |
| 2019-08-02 | $12.10 | $12.16 | $12.05 | $12.10 | $9.06 | 27,359 |
| 2019-08-01 | $12.23 | $12.23 | $12.08 | $12.10 | $9.06 | 38,067 |
| 2019-07-31 | $12.23 | $12.24 | $12.05 | $12.23 | $9.15 | 94,126 |
| 2019-07-30 | $12.08 | $12.17 | $12.08 | $12.16 | $9.10 | 34,053 |
| 2019-07-29 | $12.13 | $12.13 | $12.04 | $12.13 | $9.08 | 26,539 |
| 2019-07-26 | $12.06 | $12.14 | $12.03 | $12.14 | $9.09 | 26,844 |
| 2019-07-25 | $12.08 | $12.08 | $12.01 | $12.03 | $9.00 | 31,333 |
| 2019-07-24 | $12.01 | $12.08 | $12.00 | $12.08 | $9.04 | 31,010 |
| 2019-07-23 | $11.98 | $12.06 | $11.92 | $12.02 | $9.00 | 43,805 |
| 2019-07-22 | $11.85 | $11.98 | $11.85 | $11.97 | $8.96 | 66,825 |
| 2019-07-19 | $11.93 | $12.02 | $11.81 | $11.83 | $8.85 | 86,110 |
| 2019-07-18 | $12.10 | $12.10 | $11.90 | $11.99 | $8.97 | 72,973 |
| 2019-07-17 | $12.07 | $12.12 | $12.02 | $12.06 | $9.03 | 80,445 |
| 2019-07-16 | $12.19 | $12.22 | $12.14 | $12.16 | $9.03 | 122,636 |
| 2019-07-15 | $12.14 | $12.18 | $12.08 | $12.17 | $9.03 | 68,289 |
| 2019-07-12 | $12.10 | $12.15 | $12.10 | $12.14 | $9.01 | 58,178 |
| 2019-07-11 | $12.10 | $12.10 | $12.03 | $12.10 | $8.98 | 40,086 |
| 2019-07-10 | $12.06 | $12.10 | $12.03 | $12.10 | $8.98 | 39,177 |
| 2019-07-09 | $12.09 | $12.10 | $12.01 | $12.06 | $8.95 | 50,348 |
| 2019-07-08 | $12.06 | $12.10 | $12.00 | $12.10 | $8.98 | 88,448 |
| 2019-07-05 | $12.02 | $12.06 | $11.93 | $12.06 | $8.95 | 55,345 |
| 2019-07-03 | $11.93 | $12.08 | $11.92 | $12.01 | $8.92 | 50,510 |
| 2019-07-02 | $11.90 | $11.99 | $11.87 | $11.95 | $8.87 | 43,959 |
| 2019-07-01 | $11.85 | $11.99 | $11.80 | $11.89 | $8.83 | 84,182 |
| 2019-06-28 | $11.84 | $11.90 | $11.80 | $11.80 | $8.76 | 81,574 |
| 2019-06-27 | $11.80 | $11.86 | $11.80 | $11.82 | $8.77 | 52,106 |
| 2019-06-26 | $11.77 | $11.82 | $11.70 | $11.82 | $8.77 | 57,631 |
| 2019-06-25 | $11.80 | $11.83 | $11.74 | $11.74 | $8.72 | 44,246 |
| 2019-06-24 | $11.70 | $11.86 | $11.69 | $11.82 | $8.77 | 104,734 |
| 2019-06-21 | $11.75 | $11.77 | $11.70 | $11.75 | $8.72 | 36,073 |
| 2019-06-20 | $11.71 | $11.77 | $11.65 | $11.77 | $8.74 | 80,100 |
| 2019-06-19 | $11.67 | $11.75 | $11.66 | $11.69 | $8.68 | 30,997 |
| 2019-06-18 | $11.74 | $11.74 | $11.66 | $11.68 | $8.67 | 66,241 |
| 2019-06-17 | $11.79 | $11.80 | $11.68 | $11.77 | $8.66 | 117,609 |
| 2019-06-14 | $11.80 | $11.82 | $11.72 | $11.76 | $8.66 | 51,393 |
| 2019-06-13 | $11.70 | $11.81 | $11.69 | $11.76 | $8.66 | 49,543 |
| 2019-06-12 | $11.63 | $11.69 | $11.57 | $11.69 | $8.60 | 71,619 |
| 2019-06-11 | $11.70 | $11.73 | $11.61 | $11.63 | $8.56 | 69,684 |
| 2019-06-10 | $11.76 | $11.78 | $11.66 | $11.69 | $8.60 | 51,505 |
| 2019-06-07 | $11.75 | $11.82 | $11.74 | $11.76 | $8.66 | 54,582 |
| 2019-06-06 | $11.70 | $11.78 | $11.65 | $11.73 | $8.63 | 36,328 |
| 2019-06-05 | $11.68 | $11.75 | $11.66 | $11.70 | $8.61 | 52,644 |
| 2019-06-04 | $11.78 | $11.78 | $11.65 | $11.74 | $8.64 | 37,651 |
| 2019-06-03 | $11.62 | $11.74 | $11.62 | $11.72 | $8.63 | 44,089 |
| 2019-05-31 | $11.70 | $11.75 | $11.56 | $11.62 | $8.55 | 76,568 |
| 2019-05-30 | $11.70 | $11.79 | $11.60 | $11.79 | $8.68 | 43,012 |
| 2019-05-29 | $11.75 | $11.75 | $11.60 | $11.68 | $8.60 | 79,148 |
| 2019-05-28 | $11.73 | $11.80 | $11.71 | $11.77 | $8.66 | 38,620 |
| 2019-05-24 | $11.71 | $11.76 | $11.68 | $11.73 | $8.63 | 34,937 |
| 2019-05-23 | $11.67 | $11.77 | $11.67 | $11.72 | $8.63 | 55,763 |
| 2019-05-22 | $11.69 | $11.77 | $11.69 | $11.70 | $8.61 | 47,624 |
| 2019-05-21 | $11.73 | $11.76 | $11.69 | $11.72 | $8.63 | 48,965 |
| 2019-05-20 | $11.76 | $11.79 | $11.61 | $11.72 | $8.63 | 61,290 |
| 2019-05-17 | $11.71 | $11.85 | $11.71 | $11.78 | $8.67 | 72,901 |
| 2019-05-16 | $11.79 | $11.86 | $11.73 | $11.75 | $8.65 | 65,885 |
| 2019-05-15 | $11.82 | $11.90 | $11.73 | $11.88 | $8.67 | 122,229 |
| 2019-05-14 | $11.75 | $11.92 | $11.74 | $11.84 | $8.64 | 108,098 |
| 2019-05-13 | $11.60 | $11.85 | $11.50 | $11.64 | $8.50 | 132,034 |
| 2019-05-10 | $11.63 | $11.75 | $11.62 | $11.67 | $8.52 | 61,753 |
| 2019-05-09 | $11.73 | $11.80 | $11.61 | $11.64 | $8.50 | 97,964 |
| 2019-05-08 | $11.73 | $11.84 | $11.73 | $11.78 | $8.60 | 61,303 |
| 2019-05-07 | $11.80 | $11.86 | $11.70 | $11.77 | $8.59 | 131,832 |
| 2019-05-06 | $11.76 | $11.89 | $11.76 | $11.82 | $8.63 | 81,705 |
| 2019-05-03 | $11.78 | $11.86 | $11.65 | $11.85 | $8.65 | 98,780 |
| 2019-05-02 | $11.72 | $11.76 | $11.63 | $11.69 | $8.53 | 123,002 |
| 2019-05-01 | $11.83 | $11.84 | $11.66 | $11.73 | $8.56 | 141,887 |
| 2019-04-30 | $11.89 | $11.89 | $11.77 | $11.86 | $8.66 | 72,089 |
| 2019-04-29 | $11.88 | $11.89 | $11.85 | $11.88 | $8.67 | 56,308 |
| 2019-04-26 | $11.89 | $11.89 | $11.70 | $11.84 | $8.64 | 80,885 |
| 2019-04-25 | $11.82 | $11.88 | $11.70 | $11.88 | $8.67 | 92,921 |
| 2019-04-24 | $11.84 | $11.85 | $11.77 | $11.79 | $8.60 | 65,699 |
| 2019-04-23 | $11.85 | $11.89 | $11.76 | $11.80 | $8.61 | 103,936 |
| 2019-04-22 | $11.92 | $11.92 | $11.76 | $11.84 | $8.64 | 151,587 |
| 2019-04-18 | $11.81 | $11.99 | $11.76 | $11.83 | $8.63 | 120,265 |
| 2019-04-17 | $11.90 | $11.90 | $11.75 | $11.80 | $8.61 | 147,506 |
| 2019-04-16 | $12.08 | $12.08 | $11.97 | $11.99 | $8.68 | 133,110 |
| 2019-04-15 | $12.05 | $12.12 | $12.02 | $12.05 | $8.72 | 158,581 |
| 2019-04-12 | $12.06 | $12.07 | $11.97 | $12.02 | $8.70 | 99,164 |
| 2019-04-11 | $11.92 | $12.07 | $11.92 | $12.02 | $8.70 | 109,933 |
| 2019-04-10 | $11.95 | $12.00 | $11.89 | $11.99 | $8.68 | 124,700 |
| 2019-04-09 | $11.91 | $11.99 | $11.87 | $11.89 | $8.60 | 122,853 |
| 2019-04-08 | $11.92 | $11.95 | $11.87 | $11.94 | $8.64 | 114,208 |
| 2019-04-05 | $11.96 | $11.96 | $11.85 | $11.92 | $8.63 | 117,419 |
| 2019-04-04 | $11.90 | $11.95 | $11.84 | $11.89 | $8.60 | 77,362 |
| 2019-04-03 | $11.95 | $11.98 | $11.81 | $11.84 | $8.57 | 93,958 |
| 2019-04-02 | $11.80 | $11.97 | $11.80 | $11.90 | $8.61 | 97,013 |
| 2019-04-01 | $11.89 | $11.95 | $11.71 | $11.90 | $8.61 | 183,626 |
| 2019-03-29 | $11.85 | $11.87 | $11.64 | $11.79 | $8.53 | 333,859 |
| 2019-03-28 | $11.99 | $11.99 | $11.80 | $11.93 | $8.63 | 161,601 |
| 2019-03-27 | $11.95 | $11.99 | $11.65 | $11.95 | $8.65 | 176,970 |
| 2019-03-26 | $11.97 | $11.97 | $11.82 | $11.92 | $8.63 | 275,034 |
| 2019-03-25 | $11.70 | $11.98 | $11.64 | $11.88 | $8.60 | 306,530 |
| 2019-03-22 | $11.76 | $11.90 | $11.56 | $11.62 | $8.41 | 992,379 |
| 2019-03-21 | $12.24 | $12.60 | $12.24 | $12.51 | $9.05 | 83,689 |
| 2019-03-20 | $12.00 | $12.40 | $11.99 | $12.26 | $8.87 | 107,783 |
| 2019-03-19 | $12.43 | $12.47 | $12.00 | $12.04 | $8.71 | 207,085 |
| 2019-03-18 | $12.75 | $12.75 | $12.25 | $12.42 | $8.99 | 152,038 |
| 2019-03-15 | $13.25 | $13.27 | $12.64 | $12.82 | $9.20 | 264,794 |
| 2019-03-14 | $13.43 | $13.46 | $13.20 | $13.25 | $9.51 | 80,782 |
| 2019-03-13 | $13.35 | $13.48 | $13.28 | $13.35 | $9.58 | 58,820 |
| 2019-03-12 | $13.48 | $13.48 | $13.18 | $13.34 | $9.58 | 48,248 |
| 2019-03-11 | $13.01 | $13.44 | $13.01 | $13.41 | $9.63 | 175,793 |
| 2019-03-08 | $12.94 | $13.02 | $12.86 | $13.01 | $9.34 | 81,136 |
| 2019-03-07 | $13.03 | $13.22 | $12.88 | $13.01 | $9.34 | 59,276 |
| 2019-03-06 | $12.85 | $13.08 | $12.66 | $13.06 | $9.38 | 69,168 |
| 2019-03-05 | $12.82 | $12.90 | $12.64 | $12.85 | $9.23 | 83,357 |
| 2019-03-04 | $13.08 | $13.08 | $12.74 | $12.82 | $9.20 | 62,152 |
| 2019-03-01 | $12.90 | $13.09 | $12.77 | $12.97 | $9.31 | 93,987 |
| 2019-02-28 | $12.88 | $12.88 | $12.63 | $12.64 | $9.07 | 54,911 |
| 2019-02-27 | $13.09 | $13.11 | $12.61 | $12.61 | $9.05 | 84,755 |
| 2019-02-26 | $13.16 | $13.16 | $12.85 | $13.11 | $9.41 | 92,650 |
| 2019-02-25 | $13.13 | $13.17 | $12.71 | $13.16 | $9.45 | 159,776 |
| 2019-02-22 | $12.69 | $13.17 | $12.61 | $13.17 | $9.45 | 226,297 |
| 2019-02-21 | $12.45 | $12.70 | $12.29 | $12.69 | $9.11 | 91,467 |
| 2019-02-20 | $12.73 | $12.73 | $12.50 | $12.50 | $8.97 | 61,796 |
| 2019-02-19 | $12.72 | $12.84 | $12.56 | $12.66 | $9.09 | 104,432 |
| 2019-02-15 | $12.49 | $12.75 | $12.39 | $12.72 | $9.06 | 168,892 |
| 2019-02-14 | $12.40 | $12.59 | $12.37 | $12.48 | $8.89 | 93,979 |
| 2019-02-13 | $12.24 | $12.44 | $12.24 | $12.40 | $8.83 | 69,516 |
| 2019-02-12 | $12.20 | $12.29 | $12.10 | $12.22 | $8.70 | 61,071 |
| 2019-02-11 | $12.23 | $12.25 | $12.01 | $12.20 | $8.69 | 62,580 |
| 2019-02-08 | $12.03 | $12.23 | $12.03 | $12.23 | $8.71 | 33,317 |
| 2019-02-07 | $12.25 | $12.34 | $12.00 | $12.09 | $8.61 | 55,661 |
| 2019-02-06 | $12.00 | $12.24 | $11.99 | $12.23 | $8.71 | 96,261 |
| 2019-02-05 | $11.94 | $12.04 | $11.93 | $12.03 | $8.57 | 52,327 |
| 2019-02-04 | $11.99 | $11.99 | $11.91 | $11.95 | $8.51 | 50,729 |
| 2019-02-01 | $11.96 | $11.98 | $11.83 | $11.94 | $8.50 | 65,094 |
| 2019-01-31 | $11.74 | $11.94 | $11.74 | $11.94 | $8.50 | 59,919 |
| 2019-01-30 | $11.68 | $11.88 | $11.66 | $11.80 | $8.40 | 46,126 |
| 2019-01-29 | $11.70 | $11.70 | $11.58 | $11.63 | $8.28 | 38,031 |
| 2019-01-28 | $11.52 | $11.71 | $11.50 | $11.70 | $8.33 | 42,592 |
| 2019-01-25 | $11.58 | $11.72 | $11.50 | $11.52 | $8.21 | 28,523 |
| 2019-01-24 | $11.55 | $11.61 | $11.54 | $11.57 | $8.24 | 19,946 |
| 2019-01-23 | $11.70 | $11.70 | $11.18 | $11.51 | $8.20 | 53,231 |
| 2019-01-22 | $11.80 | $11.82 | $11.65 | $11.69 | $8.33 | 32,818 |
| 2019-01-18 | $11.75 | $11.86 | $11.74 | $11.80 | $8.40 | 62,808 |
| 2019-01-17 | $11.84 | $11.85 | $11.69 | $11.75 | $8.37 | 41,080 |
| 2019-01-16 | $11.85 | $11.91 | $11.68 | $11.84 | $8.43 | 157,643 |
| 2019-01-15 | $11.85 | $11.96 | $11.73 | $11.90 | $8.41 | 96,787 |
| 2019-01-14 | $11.75 | $11.90 | $11.68 | $11.88 | $8.39 | 110,380 |
| 2019-01-11 | $11.65 | $11.80 | $11.65 | $11.72 | $8.28 | 55,633 |
| 2019-01-10 | $11.43 | $11.75 | $11.43 | $11.70 | $8.26 | 57,056 |
| 2019-01-09 | $11.50 | $11.64 | $11.44 | $11.45 | $8.09 | 57,772 |
| 2019-01-08 | $11.50 | $11.60 | $11.42 | $11.50 | $8.12 | 67,002 |
| 2019-01-07 | $11.14 | $11.50 | $11.14 | $11.50 | $8.12 | 90,936 |
| 2019-01-04 | $11.50 | $11.50 | $11.00 | $11.05 | $7.80 | 180,975 |
| 2019-01-03 | $11.37 | $11.46 | $11.34 | $11.45 | $8.09 | 38,594 |
| 2019-01-02 | $11.15 | $11.40 | $11.15 | $11.40 | $8.05 | 39,044 |
| 2018-12-31 | $11.31 | $11.50 | $11.20 | $11.25 | $7.95 | 121,423 |
| 2018-12-28 | $11.36 | $11.36 | $11.18 | $11.31 | $7.99 | 45,221 |
| 2018-12-27 | $10.92 | $11.31 | $10.55 | $11.29 | $7.97 | 56,972 |
| 2018-12-26 | $10.42 | $11.22 | $10.42 | $11.13 | $7.86 | 103,180 |
| 2018-12-24 | $10.50 | $10.58 | $10.30 | $10.41 | $7.35 | 126,138 |
| 2018-12-21 | $10.94 | $11.15 | $10.54 | $10.67 | $7.54 | 98,295 |
| 2018-12-20 | $10.95 | $11.23 | $10.90 | $10.94 | $7.73 | 103,288 |
| 2018-12-19 | $11.20 | $11.39 | $10.97 | $11.03 | $7.79 | 76,148 |
| 2018-12-18 | $11.34 | $11.49 | $11.15 | $11.16 | $7.88 | 71,083 |
| 2018-12-17 | $11.50 | $11.50 | $11.20 | $11.24 | $7.94 | 105,725 |
| 2018-12-14 | $11.85 | $11.85 | $11.47 | $11.50 | $8.05 | 93,325 |
| 2018-12-13 | $11.85 | $11.89 | $11.67 | $11.85 | $8.30 | 48,221 |
| 2018-12-12 | $11.64 | $11.85 | $11.64 | $11.85 | $8.30 | 76,899 |
| 2018-12-11 | $11.65 | $11.75 | $11.51 | $11.61 | $8.13 | 45,368 |
| 2018-12-10 | $11.40 | $11.58 | $11.38 | $11.55 | $8.09 | 70,812 |
| 2018-12-07 | $11.41 | $11.47 | $11.35 | $11.44 | $8.01 | 30,030 |
| 2018-12-06 | $11.44 | $11.47 | $11.30 | $11.47 | $8.03 | 60,241 |
| 2018-12-04 | $11.53 | $11.58 | $11.40 | $11.51 | $8.06 | 71,424 |
| 2018-12-03 | $11.46 | $11.65 | $11.46 | $11.54 | $8.08 | 73,968 |
| 2018-11-30 | $11.40 | $11.53 | $11.40 | $11.45 | $8.02 | 35,207 |
| 2018-11-29 | $11.63 | $11.74 | $11.42 | $11.45 | $8.02 | 77,460 |
| 2018-11-28 | $11.43 | $11.65 | $11.43 | $11.59 | $8.11 | 21,788 |
| 2018-11-27 | $11.65 | $11.74 | $11.40 | $11.47 | $8.03 | 43,528 |
| 2018-11-26 | $11.95 | $11.95 | $11.49 | $11.65 | $8.16 | 51,128 |
| 2018-11-23 | $11.40 | $11.88 | $11.40 | $11.77 | $8.24 | 65,923 |
| 2018-11-21 | $10.92 | $11.70 | $10.92 | $11.41 | $7.99 | 69,265 |
| 2018-11-20 | $11.29 | $11.29 | $10.83 | $10.92 | $7.64 | 155,426 |
| 2018-11-19 | $11.53 | $11.60 | $11.25 | $11.31 | $7.92 | 81,841 |
| 2018-11-16 | $11.86 | $11.86 | $11.40 | $11.62 | $8.14 | 102,511 |
| 2018-11-15 | $11.82 | $12.10 | $11.82 | $11.99 | $8.32 | 122,103 |
| 2018-11-14 | $11.92 | $11.97 | $11.81 | $11.85 | $8.23 | 66,040 |
| 2018-11-13 | $11.85 | $11.95 | $11.85 | $11.92 | $8.27 | 96,938 |
| 2018-11-12 | $11.84 | $11.87 | $11.63 | $11.85 | $8.23 | 81,529 |
| 2018-11-09 | $11.76 | $11.89 | $11.76 | $11.83 | $8.21 | 51,275 |
| 2018-11-08 | $11.75 | $11.89 | $11.66 | $11.76 | $8.16 | 79,751 |
| 2018-11-07 | $11.75 | $11.83 | $11.64 | $11.79 | $8.18 | 83,193 |
| 2018-11-06 | $11.86 | $11.86 | $11.51 | $11.69 | $8.11 | 101,838 |
| 2018-11-05 | $11.37 | $11.97 | $11.33 | $11.83 | $8.21 | 339,806 |
| 2018-11-02 | $11.24 | $11.40 | $11.11 | $11.32 | $7.86 | 50,627 |
| 2018-11-01 | $11.03 | $11.35 | $11.00 | $11.24 | $7.80 | 100,624 |
| 2018-10-31 | $10.47 | $11.01 | $10.47 | $10.94 | $7.59 | 143,875 |
| 2018-10-30 | $10.41 | $10.60 | $10.35 | $10.37 | $7.20 | 37,025 |
| 2018-10-29 | $10.25 | $10.50 | $10.25 | $10.43 | $7.24 | 60,982 |
| 2018-10-26 | $10.07 | $10.23 | $10.05 | $10.23 | $7.10 | 85,789 |
| 2018-10-25 | $10.25 | $10.50 | $10.05 | $10.08 | $7.00 | 221,127 |
| 2018-10-24 | $10.54 | $10.67 | $10.23 | $10.24 | $7.11 | 163,795 |
| 2018-10-23 | $11.11 | $11.15 | $10.35 | $10.72 | $7.44 | 271,700 |
| 2018-10-22 | $11.20 | $11.37 | $11.16 | $11.28 | $7.83 | 114,817 |
| 2018-10-19 | $11.39 | $11.47 | $11.19 | $11.46 | $7.95 | 72,739 |
| 2018-10-18 | $11.70 | $11.70 | $11.34 | $11.39 | $7.91 | 68,102 |
| 2018-10-17 | $11.80 | $11.80 | $11.52 | $11.68 | $8.11 | 79,695 |
| 2018-10-16 | $11.84 | $11.97 | $11.76 | $11.96 | $8.23 | 153,203 |
| 2018-10-15 | $11.61 | $11.84 | $11.54 | $11.78 | $8.11 | 112,440 |
| 2018-10-12 | $11.55 | $11.68 | $11.52 | $11.63 | $8.00 | 73,079 |
| 2018-10-11 | $11.40 | $11.55 | $11.36 | $11.49 | $7.91 | 83,077 |
| 2018-10-10 | $11.60 | $11.69 | $11.49 | $11.51 | $7.92 | 78,339 |
| 2018-10-09 | $11.55 | $11.64 | $11.50 | $11.61 | $7.99 | 26,414 |
| 2018-10-08 | $11.55 | $11.74 | $11.51 | $11.56 | $7.96 | 31,736 |
| 2018-10-05 | $11.52 | $11.59 | $11.48 | $11.55 | $7.95 | 50,392 |
| 2018-10-04 | $11.67 | $11.67 | $11.48 | $11.54 | $7.94 | 49,749 |
| 2018-10-03 | $11.53 | $11.73 | $11.51 | $11.70 | $8.05 | 55,533 |
| 2018-10-02 | $11.48 | $11.58 | $11.48 | $11.55 | $7.95 | 33,282 |
| 2018-10-01 | $11.40 | $11.54 | $11.40 | $11.48 | $7.90 | 50,529 |
| 2018-09-28 | $11.53 | $11.56 | $11.40 | $11.41 | $7.85 | 47,059 |
| 2018-09-27 | $11.48 | $11.57 | $11.45 | $11.53 | $7.94 | 32,731 |
| 2018-09-26 | $11.50 | $11.53 | $11.45 | $11.48 | $7.90 | 34,080 |
| 2018-09-25 | $11.44 | $11.62 | $11.42 | $11.44 | $7.87 | 122,619 |
| 2018-09-24 | $11.29 | $11.50 | $11.29 | $11.44 | $7.87 | 65,524 |
| 2018-09-21 | $11.22 | $11.39 | $11.20 | $11.28 | $7.76 | 40,938 |
| 2018-09-20 | $11.07 | $11.35 | $11.00 | $11.23 | $7.73 | 67,033 |
| 2018-09-19 | $11.12 | $11.24 | $10.95 | $10.99 | $7.56 | 108,747 |
| 2018-09-18 | $11.45 | $11.49 | $11.17 | $11.17 | $7.69 | 98,202 |
| 2018-09-17 | $11.48 | $11.63 | $11.35 | $11.42 | $7.86 | 100,187 |
| 2018-09-14 | $11.67 | $11.67 | $11.50 | $11.66 | $7.96 | 92,040 |
| 2018-09-13 | $11.50 | $11.78 | $11.41 | $11.67 | $7.96 | 138,345 |
| 2018-09-12 | $11.40 | $11.50 | $11.38 | $11.49 | $7.84 | 69,356 |
| 2018-09-11 | $11.42 | $11.42 | $11.35 | $11.40 | $7.78 | 23,655 |
| 2018-09-10 | $11.30 | $11.45 | $11.26 | $11.37 | $7.76 | 71,128 |
| 2018-09-07 | $11.27 | $11.35 | $11.15 | $11.30 | $7.71 | 46,095 |
| 2018-09-06 | $11.40 | $11.40 | $11.15 | $11.26 | $7.68 | 44,713 |
| 2018-09-05 | $11.21 | $11.26 | $11.10 | $11.24 | $7.67 | 38,577 |
| 2018-09-04 | $11.30 | $11.30 | $11.20 | $11.21 | $7.65 | 71,472 |
| 2018-08-31 | $11.08 | $11.35 | $11.00 | $11.32 | $7.72 | 90,113 |
| 2018-08-30 | $11.04 | $11.10 | $10.99 | $11.09 | $7.57 | 42,907 |
| 2018-08-29 | $11.07 | $11.07 | $10.99 | $11.03 | $7.53 | 52,861 |
| 2018-08-28 | $11.06 | $11.06 | $10.87 | $11.05 | $7.54 | 56,248 |
| 2018-08-27 | $10.99 | $11.09 | $10.96 | $11.04 | $7.53 | 57,299 |
| 2018-08-24 | $10.99 | $10.99 | $10.91 | $10.93 | $7.46 | 52,352 |
| 2018-08-23 | $11.04 | $11.04 | $10.82 | $10.92 | $7.45 | 54,524 |
| 2018-08-22 | $11.14 | $11.14 | $11.02 | $11.04 | $7.53 | 34,878 |
| 2018-08-21 | $11.02 | $11.24 | $10.97 | $11.15 | $7.61 | 98,425 |
| 2018-08-20 | $10.95 | $11.04 | $10.94 | $11.01 | $7.51 | 67,661 |
| 2018-08-17 | $11.17 | $11.20 | $10.49 | $10.92 | $7.45 | 345,273 |
| 2018-08-16 | $11.80 | $11.80 | $11.11 | $11.25 | $7.68 | 165,224 |
| 2018-08-15 | $11.52 | $11.97 | $11.46 | $11.92 | $8.06 | 177,824 |
| 2018-08-14 | $11.43 | $11.55 | $11.40 | $11.52 | $7.79 | 112,420 |
| 2018-08-13 | $11.38 | $11.48 | $11.33 | $11.44 | $7.74 | 103,017 |
| 2018-08-10 | $11.35 | $11.39 | $11.27 | $11.32 | $7.66 | 84,475 |
| 2018-08-09 | $11.27 | $11.40 | $11.25 | $11.39 | $7.70 | 59,179 |
| 2018-08-08 | $11.36 | $11.36 | $11.21 | $11.26 | $7.61 | 56,659 |
| 2018-08-07 | $11.25 | $11.35 | $11.22 | $11.31 | $7.65 | 88,010 |
| 2018-08-06 | $11.09 | $11.22 | $11.05 | $11.22 | $7.59 | 111,418 |
| 2018-08-03 | $10.89 | $11.00 | $10.85 | $11.00 | $7.44 | 64,424 |
| 2018-08-02 | $10.85 | $10.95 | $10.77 | $10.95 | $7.40 | 58,414 |
| 2018-08-01 | $10.50 | $11.00 | $10.50 | $10.81 | $7.31 | 139,115 |
| 2018-07-31 | $10.75 | $10.89 | $10.69 | $10.74 | $7.26 | 93,361 |
| 2018-07-30 | $10.70 | $10.75 | $10.63 | $10.75 | $7.27 | 97,088 |
| 2018-07-27 | $10.60 | $10.69 | $10.55 | $10.61 | $7.17 | 79,883 |
| 2018-07-26 | $10.58 | $10.63 | $10.42 | $10.56 | $7.14 | 70,774 |
| 2018-07-25 | $10.65 | $10.69 | $10.55 | $10.59 | $7.16 | 88,605 |
| 2018-07-24 | $10.60 | $10.65 | $10.51 | $10.59 | $7.16 | 84,769 |
| 2018-07-23 | $10.50 | $10.59 | $10.45 | $10.57 | $7.15 | 58,562 |
| 2018-07-20 | $10.48 | $10.60 | $10.45 | $10.46 | $7.07 | 66,300 |
| 2018-07-19 | $10.40 | $10.50 | $10.30 | $10.46 | $7.07 | 146,599 |
| 2018-07-18 | $10.43 | $10.52 | $10.38 | $10.40 | $7.03 | 121,488 |
| 2018-07-17 | $10.50 | $10.67 | $10.26 | $10.54 | $7.06 | 339,401 |
| 2018-07-16 | $10.45 | $10.60 | $10.42 | $10.47 | $7.01 | 141,074 |
| 2018-07-13 | $10.39 | $10.47 | $10.37 | $10.42 | $6.98 | 113,782 |
| 2018-07-12 | $10.30 | $10.49 | $10.30 | $10.40 | $6.97 | 96,974 |
| 2018-07-11 | $10.57 | $10.59 | $10.50 | $10.52 | $7.05 | 73,253 |
| 2018-07-10 | $10.60 | $10.62 | $10.41 | $10.51 | $7.04 | 69,450 |
| 2018-07-09 | $10.57 | $10.61 | $10.45 | $10.53 | $7.05 | 116,848 |
| 2018-07-06 | $10.48 | $10.64 | $10.44 | $10.53 | $7.05 | 94,133 |
| 2018-07-05 | $10.37 | $10.52 | $10.37 | $10.52 | $7.05 | 89,962 |
| 2018-07-03 | $10.28 | $10.38 | $10.28 | $10.37 | $6.95 | 67,565 |
| 2018-07-02 | $10.10 | $10.30 | $10.10 | $10.28 | $6.89 | 106,498 |
| 2018-06-29 | $10.06 | $10.19 | $10.00 | $10.08 | $6.75 | 126,538 |
| 2018-06-28 | $10.25 | $10.25 | $10.00 | $10.02 | $6.71 | 59,448 |
| 2018-06-27 | $10.07 | $10.20 | $10.05 | $10.05 | $6.73 | 49,527 |
| 2018-06-26 | $10.12 | $10.15 | $10.03 | $10.09 | $6.76 | 47,042 |
| 2018-06-25 | $10.13 | $10.17 | $10.05 | $10.09 | $6.76 | 79,122 |
| 2018-06-22 | $10.15 | $10.17 | $10.10 | $10.13 | $6.79 | 40,254 |
| 2018-06-21 | $10.11 | $10.18 | $10.04 | $10.11 | $6.77 | 54,678 |
| 2018-06-20 | $10.24 | $10.25 | $10.02 | $10.06 | $6.74 | 100,552 |
| 2018-06-19 | $10.28 | $10.44 | $10.10 | $10.13 | $6.79 | 104,056 |
| 2018-06-18 | $10.50 | $10.50 | $10.25 | $10.28 | $6.89 | 134,303 |
| 2018-06-15 | $10.43 | $10.53 | $10.37 | $10.50 | $6.97 | 111,241 |
| 2018-06-14 | $10.27 | $10.45 | $10.27 | $10.43 | $6.92 | 87,164 |
| 2018-06-13 | $10.26 | $10.38 | $10.26 | $10.31 | $6.84 | 46,022 |
| 2018-06-12 | $10.23 | $10.36 | $10.23 | $10.33 | $6.85 | 55,521 |
| 2018-06-11 | $10.20 | $10.29 | $10.18 | $10.26 | $6.81 | 75,488 |
| 2018-06-08 | $10.20 | $10.26 | $10.12 | $10.20 | $6.77 | 49,039 |
| 2018-06-07 | $10.12 | $10.43 | $10.12 | $10.22 | $6.78 | 121,580 |
| 2018-06-06 | $9.98 | $10.18 | $9.98 | $10.12 | $6.71 | 93,966 |
| 2018-06-05 | $10.02 | $10.08 | $9.97 | $10.05 | $6.67 | 68,354 |
| 2018-06-04 | $10.10 | $10.11 | $9.98 | $10.06 | $6.67 | 71,356 |
| 2018-06-01 | $10.03 | $10.07 | $10.00 | $10.07 | $6.68 | 42,413 |
| 2018-05-31 | $9.98 | $10.02 | $9.96 | $9.99 | $6.63 | 62,169 |
| 2018-05-30 | $9.98 | $10.04 | $9.98 | $9.99 | $6.63 | 58,122 |
| 2018-05-29 | $9.99 | $10.07 | $9.98 | $9.99 | $6.63 | 47,937 |
| 2018-05-25 | $9.97 | $10.04 | $9.97 | $10.01 | $6.64 | 42,651 |
| 2018-05-24 | $10.00 | $10.04 | $9.97 | $9.97 | $6.61 | 40,525 |
| 2018-05-23 | $10.02 | $10.05 | $9.96 | $10.02 | $6.65 | 72,643 |
| 2018-05-22 | $10.05 | $10.05 | $9.98 | $10.01 | $6.64 | 60,856 |
| 2018-05-21 | $10.12 | $10.13 | $9.96 | $10.05 | $6.67 | 83,309 |
| 2018-05-18 | $10.07 | $10.11 | $9.92 | $10.02 | $6.65 | 164,856 |
| 2018-05-17 | $10.10 | $10.17 | $10.02 | $10.08 | $6.69 | 59,379 |
| 2018-05-16 | $10.19 | $10.21 | $10.05 | $10.08 | $6.69 | 98,010 |
| 2018-05-15 | $10.25 | $10.31 | $10.18 | $10.27 | $6.75 | 71,435 |
| 2018-05-14 | $10.28 | $10.33 | $10.13 | $10.26 | $6.74 | 95,499 |
| 2018-05-11 | $10.11 | $10.30 | $10.11 | $10.24 | $6.73 | 84,877 |
| 2018-05-10 | $10.02 | $10.16 | $10.00 | $10.11 | $6.64 | 58,473 |
| 2018-05-09 | $10.05 | $10.10 | $9.99 | $10.00 | $6.57 | 54,001 |
| 2018-05-08 | $10.05 | $10.10 | $10.00 | $10.03 | $6.59 | 41,895 |
| 2018-05-07 | $9.99 | $10.04 | $9.98 | $10.03 | $6.59 | 62,397 |
| 2018-05-04 | $10.00 | $10.07 | $9.96 | $9.99 | $6.56 | 52,183 |
| 2018-05-03 | $10.10 | $10.13 | $9.98 | $10.02 | $6.58 | 118,596 |
| 2018-05-02 | $10.30 | $10.30 | $10.04 | $10.06 | $6.61 | 102,602 |
| 2018-05-01 | $10.37 | $10.37 | $10.20 | $10.36 | $6.80 | 56,881 |
| 2018-04-30 | $10.25 | $10.33 | $10.25 | $10.28 | $6.75 | 56,678 |
| 2018-04-27 | $10.16 | $10.27 | $10.16 | $10.25 | $6.73 | 46,112 |
| 2018-04-26 | $10.25 | $10.29 | $10.15 | $10.17 | $6.68 | 70,823 |
| 2018-04-25 | $10.29 | $10.35 | $10.20 | $10.23 | $6.72 | 103,502 |
| 2018-04-24 | $10.33 | $10.35 | $10.27 | $10.34 | $6.79 | 54,060 |
| 2018-04-23 | $10.37 | $10.39 | $10.27 | $10.30 | $6.77 | 45,500 |
| 2018-04-20 | $10.35 | $10.42 | $10.35 | $10.37 | $6.81 | 28,613 |
| 2018-04-19 | $10.39 | $10.49 | $10.35 | $10.40 | $6.83 | 45,657 |
| 2018-04-18 | $10.49 | $10.53 | $10.35 | $10.39 | $6.82 | 93,732 |
| 2018-04-17 | $10.57 | $10.57 | $10.41 | $10.52 | $6.84 | 75,052 |
| 2018-04-16 | $10.50 | $10.53 | $10.35 | $10.47 | $6.81 | 105,358 |
| 2018-04-13 | $10.46 | $10.60 | $10.29 | $10.44 | $6.79 | 75,235 |
| 2018-04-12 | $10.50 | $10.64 | $10.32 | $10.43 | $6.79 | 159,531 |
| 2018-04-11 | $10.50 | $10.63 | $10.48 | $10.51 | $6.84 | 55,184 |
| 2018-04-10 | $10.64 | $10.65 | $10.44 | $10.52 | $6.84 | 77,911 |
| 2018-04-09 | $10.60 | $10.70 | $10.49 | $10.53 | $6.85 | 100,451 |
| 2018-04-06 | $10.50 | $10.71 | $10.41 | $10.49 | $6.82 | 102,161 |
| 2018-04-05 | $10.60 | $10.74 | $10.51 | $10.55 | $6.86 | 54,496 |
| 2018-04-04 | $10.50 | $10.69 | $10.45 | $10.56 | $6.87 | 57,110 |
| 2018-04-03 | $10.34 | $10.64 | $10.31 | $10.59 | $6.89 | 75,705 |
| 2018-04-02 | $10.42 | $10.51 | $10.31 | $10.38 | $6.75 | 60,080 |
| 2018-03-29 | $10.41 | $10.65 | $10.35 | $10.39 | $6.76 | 132,203 |
| 2018-03-28 | $10.42 | $10.54 | $10.37 | $10.41 | $6.77 | 51,680 |
| 2018-03-27 | $10.70 | $10.74 | $10.36 | $10.37 | $6.75 | 79,118 |
| 2018-03-26 | $10.71 | $10.75 | $10.63 | $10.67 | $6.94 | 39,132 |
| 2018-03-23 | $10.59 | $10.75 | $10.59 | $10.61 | $6.90 | 37,410 |
| 2018-03-22 | $10.62 | $10.69 | $10.58 | $10.62 | $6.91 | 58,737 |
| 2018-03-21 | $10.69 | $10.74 | $10.55 | $10.69 | $6.95 | 34,435 |
| 2018-03-20 | $10.60 | $10.94 | $10.45 | $10.69 | $6.95 | 112,920 |
| 2018-03-19 | $10.66 | $10.76 | $10.45 | $10.60 | $6.90 | 133,726 |
| 2018-03-16 | $10.52 | $10.86 | $10.50 | $10.66 | $6.94 | 157,039 |
| 2018-03-15 | $10.60 | $10.63 | $10.41 | $10.53 | $6.79 | 78,831 |
| 2018-03-14 | $10.72 | $10.79 | $10.50 | $10.56 | $6.81 | 69,458 |
| 2018-03-13 | $10.99 | $10.99 | $10.33 | $10.61 | $6.84 | 273,525 |
| 2018-03-12 | $10.71 | $11.04 | $10.60 | $10.97 | $7.07 | 175,249 |
| 2018-03-09 | $10.77 | $10.79 | $10.68 | $10.71 | $6.90 | 99,174 |
| 2018-03-08 | $10.42 | $10.89 | $10.42 | $10.69 | $6.89 | 105,896 |
| 2018-03-07 | $10.15 | $10.45 | $10.15 | $10.34 | $6.66 | 181,413 |
| 2018-03-06 | $10.55 | $10.66 | $10.45 | $10.51 | $6.77 | 43,324 |
| 2018-03-05 | $10.49 | $10.66 | $10.42 | $10.58 | $6.82 | 27,771 |
| 2018-03-02 | $10.50 | $10.60 | $10.35 | $10.58 | $6.82 | 32,947 |
| 2018-03-01 | $10.38 | $10.60 | $10.35 | $10.56 | $6.81 | 40,433 |
| 2018-02-28 | $10.59 | $10.79 | $10.35 | $10.37 | $6.68 | 65,558 |
| 2018-02-27 | $10.52 | $10.63 | $10.50 | $10.55 | $6.80 | 41,148 |
| 2018-02-26 | $10.76 | $10.93 | $10.52 | $10.58 | $6.82 | 101,768 |
| 2018-02-23 | $10.65 | $10.76 | $10.59 | $10.74 | $6.92 | 34,088 |
| 2018-02-22 | $10.77 | $10.88 | $10.61 | $10.66 | $6.87 | 28,296 |
| 2018-02-21 | $11.00 | $11.01 | $10.40 | $10.69 | $6.89 | 39,473 |
| 2018-02-20 | $11.20 | $11.20 | $10.89 | $11.04 | $7.12 | 39,627 |
| 2018-02-16 | $11.21 | $11.37 | $11.13 | $11.23 | $7.17 | 52,251 |
| 2018-02-15 | $11.37 | $11.37 | $11.11 | $11.16 | $7.13 | 49,305 |
| 2018-02-14 | $11.21 | $11.39 | $11.18 | $11.26 | $7.19 | 34,053 |
| 2018-02-13 | $11.01 | $11.29 | $11.01 | $11.23 | $7.17 | 35,096 |
| 2018-02-12 | $10.94 | $11.11 | $10.91 | $11.02 | $7.04 | 45,105 |
| 2018-02-09 | $10.80 | $11.16 | $10.65 | $10.82 | $6.91 | 117,410 |
| 2018-02-08 | $10.99 | $11.16 | $10.69 | $10.76 | $6.87 | 30,765 |
| 2018-02-07 | $10.86 | $11.16 | $10.81 | $10.93 | $6.98 | 45,298 |
| 2018-02-06 | $10.40 | $10.88 | $10.40 | $10.81 | $6.90 | 71,761 |
| 2018-02-05 | $10.74 | $10.75 | $10.30 | $10.35 | $6.61 | 146,544 |
| 2018-02-02 | $10.86 | $10.94 | $10.75 | $10.77 | $6.88 | 68,499 |
| 2018-02-01 | $10.96 | $11.01 | $10.74 | $10.93 | $6.98 | 72,214 |
| 2018-01-31 | $11.11 | $11.25 | $10.95 | $10.96 | $7.00 | 71,759 |
| 2018-01-30 | $11.28 | $11.35 | $11.00 | $11.13 | $7.11 | 52,035 |
| 2018-01-29 | $11.35 | $11.40 | $11.25 | $11.28 | $7.20 | 53,295 |
| 2018-01-26 | $11.35 | $11.40 | $11.31 | $11.35 | $7.25 | 35,858 |
| 2018-01-25 | $11.33 | $11.40 | $11.30 | $11.35 | $7.25 | 46,233 |
| 2018-01-24 | $11.40 | $11.40 | $11.20 | $11.25 | $7.19 | 56,654 |
| 2018-01-23 | $11.31 | $11.43 | $11.27 | $11.37 | $7.26 | 44,340 |
| 2018-01-22 | $11.30 | $11.38 | $11.16 | $11.28 | $7.20 | 74,581 |
| 2018-01-19 | $11.50 | $11.50 | $11.23 | $11.25 | $7.19 | 116,105 |
| 2018-01-18 | $11.88 | $11.88 | $11.47 | $11.65 | $7.38 | 141,985 |
| 2018-01-17 | $11.41 | $11.53 | $11.30 | $11.31 | $7.16 | 101,043 |
| 2018-01-16 | $11.70 | $11.75 | $11.30 | $11.41 | $7.22 | 126,000 |
| 2018-01-12 | $11.26 | $11.56 | $11.19 | $11.52 | $7.29 | 64,739 |
| 2018-01-11 | $11.22 | $11.26 | $11.10 | $11.17 | $7.07 | 45,887 |
| 2018-01-10 | $11.33 | $11.63 | $11.10 | $11.12 | $7.04 | 90,475 |
| 2018-01-09 | $11.34 | $11.62 | $11.21 | $11.30 | $7.15 | 136,700 |
| 2018-01-08 | $11.50 | $11.81 | $11.36 | $11.69 | $7.40 | 119,131 |
| 2018-01-05 | $11.31 | $11.50 | $11.27 | $11.43 | $7.24 | 72,494 |
| 2018-01-04 | $11.35 | $11.38 | $11.17 | $11.31 | $7.16 | 76,020 |
| 2018-01-03 | $11.81 | $11.81 | $11.32 | $11.38 | $7.20 | 90,187 |
| 2018-01-02 | $11.30 | $11.45 | $11.19 | $11.43 | $7.24 | 140,472 |
| 2017-12-29 | $11.16 | $11.30 | $11.15 | $11.22 | $7.10 | 84,667 |
| 2017-12-28 | $11.17 | $11.25 | $11.10 | $11.17 | $7.07 | 83,286 |
| 2017-12-27 | $11.08 | $11.20 | $11.05 | $11.20 | $7.09 | 40,440 |
| 2017-12-26 | $11.17 | $11.22 | $11.00 | $11.08 | $7.01 | 48,561 |
| 2017-12-22 | $11.13 | $11.22 | $11.02 | $11.15 | $7.06 | 33,189 |
| 2017-12-21 | $11.24 | $11.25 | $11.14 | $11.15 | $7.06 | 29,223 |
| 2017-12-20 | $11.17 | $11.25 | $11.02 | $11.24 | $7.12 | 59,055 |
| 2017-12-19 | $11.04 | $11.27 | $11.04 | $11.10 | $7.03 | 27,881 |
| 2017-12-18 | $11.09 | $11.29 | $11.04 | $11.17 | $7.01 | 95,122 |
| 2017-12-15 | $11.03 | $11.09 | $10.92 | $11.02 | $6.91 | 55,854 |
| 2017-12-14 | $11.00 | $11.08 | $10.85 | $11.03 | $6.92 | 37,163 |
| 2017-12-13 | $10.81 | $11.07 | $10.77 | $11.00 | $6.90 | 60,012 |
| 2017-12-12 | $10.86 | $10.98 | $10.75 | $10.86 | $6.81 | 57,991 |
| 2017-12-11 | $10.99 | $10.99 | $10.82 | $10.89 | $6.83 | 45,665 |
| 2017-12-08 | $10.84 | $10.95 | $10.80 | $10.94 | $6.86 | 69,532 |
| 2017-12-07 | $10.69 | $10.89 | $10.63 | $10.79 | $6.77 | 54,897 |
| 2017-12-06 | $10.71 | $10.80 | $10.63 | $10.75 | $6.75 | 40,374 |
| 2017-12-05 | $10.70 | $10.78 | $10.60 | $10.69 | $6.71 | 55,229 |
| 2017-12-04 | $10.72 | $10.80 | $10.59 | $10.77 | $6.76 | 57,696 |
| 2017-12-01 | $10.70 | $10.73 | $10.55 | $10.68 | $6.70 | 105,572 |
| 2017-11-30 | $10.96 | $11.09 | $10.75 | $10.83 | $6.80 | 58,516 |
| 2017-11-29 | $11.07 | $11.07 | $10.80 | $10.97 | $6.88 | 36,271 |
| 2017-11-28 | $11.12 | $11.12 | $10.85 | $11.03 | $6.92 | 64,154 |
| 2017-11-27 | $11.15 | $11.15 | $11.03 | $11.03 | $6.92 | 26,808 |
| 2017-11-24 | $11.07 | $11.19 | $11.05 | $11.13 | $6.98 | 14,508 |
| 2017-11-22 | $11.10 | $11.18 | $11.05 | $11.05 | $6.93 | 25,536 |
| 2017-11-21 | $11.18 | $11.25 | $11.08 | $11.10 | $6.96 | 28,215 |
| 2017-11-20 | $11.20 | $11.29 | $11.03 | $11.19 | $7.02 | 45,222 |
| 2017-11-17 | $11.03 | $11.20 | $11.03 | $11.20 | $7.03 | 38,325 |
| 2017-11-16 | $11.10 | $11.20 | $11.10 | $11.11 | $6.91 | 59,393 |
| 2017-11-15 | $11.29 | $11.29 | $11.05 | $11.20 | $6.97 | 42,237 |
| 2017-11-14 | $11.24 | $11.30 | $11.09 | $11.27 | $7.01 | 43,728 |
| 2017-11-13 | $11.01 | $11.25 | $11.01 | $11.24 | $6.99 | 70,346 |
| 2017-11-10 | $11.10 | $11.23 | $11.00 | $11.03 | $6.86 | 53,837 |
| 2017-11-09 | $11.17 | $11.23 | $11.02 | $11.04 | $6.87 | 43,110 |
| 2017-11-08 | $11.10 | $11.25 | $11.00 | $11.25 | $7.00 | 46,065 |
| 2017-11-07 | $11.15 | $11.15 | $11.02 | $11.07 | $6.88 | 47,329 |
| 2017-11-06 | $10.91 | $11.20 | $10.85 | $11.12 | $6.92 | 79,330 |
| 2017-11-03 | $11.00 | $11.00 | $10.81 | $10.95 | $6.81 | 36,551 |
| 2017-11-02 | $11.25 | $11.25 | $10.98 | $10.99 | $6.83 | 110,049 |
| 2017-11-01 | $10.68 | $11.20 | $10.68 | $11.00 | $6.84 | 119,028 |
| 2017-10-31 | $10.57 | $10.75 | $10.55 | $10.55 | $6.56 | 40,933 |
| 2017-10-30 | $10.60 | $10.68 | $10.60 | $10.60 | $6.59 | 26,126 |
| 2017-10-27 | $10.70 | $10.70 | $10.60 | $10.65 | $6.62 | 20,619 |
| 2017-10-26 | $10.65 | $10.77 | $10.60 | $10.61 | $6.60 | 33,838 |
| 2017-10-25 | $10.90 | $10.92 | $10.60 | $10.68 | $6.64 | 52,977 |
| 2017-10-24 | $10.91 | $10.99 | $10.82 | $10.93 | $6.80 | 31,496 |
| 2017-10-23 | $10.83 | $10.99 | $10.80 | $10.84 | $6.74 | 31,744 |
| 2017-10-20 | $10.99 | $11.00 | $10.81 | $10.83 | $6.74 | 64,677 |
| 2017-10-19 | $11.14 | $11.40 | $10.95 | $11.01 | $6.85 | 41,122 |
| 2017-10-18 | $11.22 | $11.30 | $11.12 | $11.13 | $6.92 | 65,167 |
| 2017-10-17 | $11.49 | $11.49 | $11.28 | $11.30 | $6.96 | 122,868 |
| 2017-10-16 | $11.45 | $11.55 | $11.44 | $11.50 | $7.09 | 56,642 |
| 2017-10-13 | $11.41 | $11.47 | $11.38 | $11.45 | $7.06 | 84,846 |
| 2017-10-12 | $11.30 | $11.40 | $11.29 | $11.38 | $7.01 | 24,366 |
| 2017-10-11 | $11.27 | $11.40 | $11.21 | $11.31 | $6.97 | 39,409 |
| 2017-10-10 | $11.37 | $11.47 | $11.32 | $11.41 | $7.03 | 34,320 |
| 2017-10-09 | $11.25 | $11.37 | $11.25 | $11.36 | $7.00 | 43,364 |
| 2017-10-06 | $11.28 | $11.32 | $11.21 | $11.30 | $6.96 | 29,236 |
| 2017-10-05 | $11.25 | $11.30 | $11.21 | $11.27 | $6.95 | 20,471 |
| 2017-10-04 | $11.17 | $11.24 | $11.10 | $11.19 | $6.90 | 33,390 |
| 2017-10-03 | $11.28 | $11.35 | $11.13 | $11.16 | $6.88 | 57,497 |
| 2017-10-02 | $11.15 | $11.28 | $11.11 | $11.28 | $6.95 | 59,376 |
| 2017-09-29 | $11.05 | $11.12 | $11.05 | $11.11 | $6.85 | 40,551 |
| 2017-09-28 | $11.06 | $11.07 | $10.95 | $11.06 | $6.82 | 38,044 |
| 2017-09-27 | $11.03 | $11.06 | $10.91 | $11.04 | $6.80 | 41,734 |
| 2017-09-26 | $10.97 | $11.04 | $10.81 | $10.98 | $6.77 | 29,981 |
| 2017-09-25 | $11.02 | $11.06 | $10.91 | $10.96 | $6.76 | 41,055 |
| 2017-09-22 | $10.99 | $11.09 | $10.91 | $11.01 | $6.79 | 35,819 |
| 2017-09-21 | $10.89 | $10.97 | $10.82 | $10.95 | $6.75 | 78,676 |
| 2017-09-20 | $10.90 | $10.95 | $10.82 | $10.92 | $6.73 | 53,926 |
| 2017-09-19 | $10.75 | $10.95 | $10.72 | $10.90 | $6.72 | 31,857 |
| 2017-09-18 | $10.90 | $10.90 | $10.70 | $10.83 | $6.61 | 44,277 |
| 2017-09-15 | $10.71 | $10.95 | $10.68 | $10.81 | $6.60 | 54,866 |
| 2017-09-14 | $10.72 | $10.80 | $10.72 | $10.76 | $6.57 | 23,011 |
| 2017-09-13 | $10.55 | $10.76 | $10.54 | $10.75 | $6.57 | 62,359 |
| 2017-09-12 | $10.51 | $10.62 | $10.51 | $10.60 | $6.47 | 22,316 |
| 2017-09-11 | $10.57 | $10.60 | $10.50 | $10.53 | $6.43 | 35,415 |
| 2017-09-08 | $10.66 | $10.70 | $10.56 | $10.57 | $6.46 | 48,838 |
| 2017-09-07 | $10.54 | $10.67 | $10.50 | $10.66 | $6.51 | 27,684 |
| 2017-09-06 | $10.53 | $10.66 | $10.49 | $10.55 | $6.44 | 39,036 |
| 2017-09-05 | $10.55 | $10.64 | $10.46 | $10.58 | $6.46 | 39,218 |
| 2017-09-01 | $10.42 | $10.68 | $10.40 | $10.58 | $6.46 | 28,775 |
| 2017-08-31 | $10.55 | $10.68 | $10.37 | $10.37 | $6.33 | 66,954 |
| 2017-08-30 | $10.32 | $10.54 | $10.31 | $10.50 | $6.41 | 37,651 |
| 2017-08-29 | $10.16 | $10.35 | $10.16 | $10.29 | $6.28 | 35,694 |
| 2017-08-28 | $10.15 | $10.34 | $10.15 | $10.19 | $6.22 | 29,242 |
| 2017-08-25 | $10.25 | $10.30 | $10.20 | $10.23 | $6.25 | 25,545 |
| 2017-08-24 | $10.20 | $10.34 | $9.99 | $10.20 | $6.23 | 39,213 |
| 2017-08-23 | $10.30 | $10.37 | $10.18 | $10.27 | $6.27 | 69,503 |
| 2017-08-22 | $10.09 | $10.15 | $10.02 | $10.09 | $6.16 | 61,306 |
| 2017-08-21 | $10.27 | $10.29 | $9.66 | $10.12 | $6.18 | 184,898 |
| 2017-08-18 | $10.50 | $10.51 | $10.23 | $10.27 | $6.27 | 55,832 |
| 2017-08-17 | $10.62 | $10.62 | $10.47 | $10.50 | $6.41 | 18,375 |
| 2017-08-16 | $10.83 | $10.83 | $10.50 | $10.56 | $6.45 | 69,006 |
| 2017-08-15 | $10.90 | $10.95 | $10.76 | $10.85 | $6.56 | 58,881 |
| 2017-08-14 | $10.53 | $10.74 | $10.49 | $10.74 | $6.50 | 51,288 |
| 2017-08-11 | $10.50 | $10.60 | $10.46 | $10.52 | $6.36 | 52,672 |
| 2017-08-10 | $10.56 | $10.68 | $10.50 | $10.57 | $6.40 | 49,650 |
| 2017-08-09 | $10.80 | $10.81 | $10.55 | $10.59 | $6.41 | 69,145 |
| 2017-08-08 | $10.74 | $11.10 | $10.74 | $10.86 | $6.57 | 54,855 |
| 2017-08-07 | $10.75 | $10.87 | $10.63 | $10.75 | $6.50 | 41,579 |
| 2017-08-04 | $10.70 | $10.79 | $10.50 | $10.79 | $6.53 | 110,102 |
| 2017-08-03 | $10.58 | $10.83 | $10.58 | $10.76 | $6.51 | 127,625 |
| 2017-08-02 | $10.99 | $11.12 | $10.75 | $11.01 | $6.66 | 91,421 |
| 2017-08-01 | $11.35 | $11.35 | $10.80 | $10.99 | $6.65 | 113,267 |
| 2017-07-31 | $11.15 | $11.28 | $11.10 | $11.21 | $6.78 | 45,058 |
| 2017-07-28 | $10.89 | $11.17 | $10.89 | $11.16 | $6.75 | 52,634 |
| 2017-07-27 | $11.50 | $11.54 | $10.56 | $11.09 | $6.71 | 268,200 |
| 2017-07-26 | $11.72 | $11.73 | $11.54 | $11.56 | $6.99 | 39,103 |
| 2017-07-25 | $11.67 | $11.73 | $11.60 | $11.68 | $7.07 | 47,411 |
| 2017-07-24 | $11.73 | $11.74 | $11.55 | $11.63 | $7.04 | 38,604 |
| 2017-07-21 | $11.57 | $11.69 | $11.57 | $11.68 | $7.07 | 26,332 |
| 2017-07-20 | $11.64 | $11.70 | $11.63 | $11.67 | $7.06 | 30,644 |
| 2017-07-19 | $11.71 | $11.75 | $11.55 | $11.69 | $7.07 | 31,106 |
| 2017-07-18 | $11.49 | $11.75 | $11.49 | $11.71 | $7.08 | 51,295 |
| 2017-07-17 | $11.60 | $11.75 | $11.57 | $11.69 | $7.01 | 110,744 |
| 2017-07-14 | $11.60 | $11.60 | $11.51 | $11.60 | $6.96 | 70,066 |
| 2017-07-13 | $11.50 | $11.60 | $11.45 | $11.58 | $6.95 | 56,922 |
| 2017-07-12 | $11.50 | $11.50 | $11.32 | $11.43 | $6.86 | 46,929 |
| 2017-07-11 | $11.41 | $11.49 | $11.36 | $11.47 | $6.88 | 36,332 |
| 2017-07-10 | $11.31 | $11.35 | $11.30 | $11.33 | $6.80 | 30,283 |
| 2017-07-07 | $11.40 | $11.40 | $11.30 | $11.34 | $6.80 | 30,650 |
| 2017-07-06 | $11.45 | $11.50 | $11.36 | $11.42 | $6.85 | 38,045 |
| 2017-07-05 | $11.42 | $11.50 | $11.34 | $11.45 | $6.87 | 51,264 |
| 2017-07-03 | $11.39 | $11.42 | $11.38 | $11.41 | $6.84 | 17,295 |
| 2017-06-30 | $11.41 | $11.41 | $11.33 | $11.33 | $6.80 | 30,098 |
| 2017-06-29 | $11.25 | $11.39 | $11.25 | $11.36 | $6.81 | 40,497 |
| 2017-06-28 | $11.30 | $11.33 | $11.13 | $11.26 | $6.75 | 43,438 |
| 2017-06-27 | $11.25 | $11.37 | $11.25 | $11.32 | $6.79 | 22,219 |
| 2017-06-26 | $11.35 | $11.35 | $11.27 | $11.33 | $6.80 | 21,089 |
| 2017-06-23 | $11.24 | $11.35 | $11.15 | $11.34 | $6.80 | 38,130 |
| 2017-06-22 | $11.15 | $11.19 | $11.11 | $11.18 | $6.71 | 44,517 |
| 2017-06-21 | $11.18 | $11.23 | $11.12 | $11.21 | $6.72 | 15,840 |
| 2017-06-20 | $11.27 | $11.40 | $11.12 | $11.12 | $6.67 | 44,217 |
| 2017-06-19 | $11.31 | $11.47 | $11.24 | $11.31 | $6.78 | 50,423 |
| 2017-06-16 | $11.20 | $11.32 | $11.17 | $11.24 | $6.74 | 29,584 |
| 2017-06-15 | $11.15 | $11.26 | $11.11 | $11.26 | $6.70 | 44,135 |
| 2017-06-14 | $11.20 | $11.25 | $11.11 | $11.25 | $6.69 | 49,582 |
| 2017-06-13 | $11.21 | $11.25 | $11.15 | $11.24 | $6.68 | 22,604 |
| 2017-06-12 | $11.11 | $11.24 | $11.05 | $11.20 | $6.66 | 44,864 |
| 2017-06-09 | $11.20 | $11.22 | $11.14 | $11.18 | $6.65 | 31,614 |
| 2017-06-08 | $11.19 | $11.23 | $11.15 | $11.15 | $6.63 | 16,713 |
| 2017-06-07 | $11.25 | $11.25 | $11.15 | $11.17 | $6.64 | 26,667 |
| 2017-06-06 | $11.23 | $11.23 | $11.11 | $11.22 | $6.67 | 41,927 |
| 2017-06-05 | $11.09 | $11.22 | $11.08 | $11.19 | $6.65 | 33,636 |
| 2017-06-02 | $11.14 | $11.18 | $11.07 | $11.13 | $6.62 | 35,891 |
| 2017-06-01 | $11.00 | $11.12 | $10.93 | $11.11 | $6.61 | 57,594 |
| 2017-05-31 | $11.05 | $11.10 | $11.00 | $11.00 | $6.54 | 51,298 |
| 2017-05-30 | $11.15 | $11.15 | $11.01 | $11.03 | $6.56 | 23,714 |
| 2017-05-26 | $11.09 | $11.14 | $11.00 | $11.09 | $6.59 | 29,162 |
| 2017-05-25 | $11.10 | $11.18 | $11.05 | $11.13 | $6.62 | 30,119 |
| 2017-05-24 | $11.09 | $11.14 | $11.02 | $11.14 | $6.62 | 22,265 |
| 2017-05-23 | $11.21 | $11.22 | $11.00 | $11.04 | $6.56 | 63,950 |
| 2017-05-22 | $11.24 | $11.32 | $11.10 | $11.16 | $6.64 | 45,507 |
| 2017-05-19 | $11.30 | $11.30 | $11.18 | $11.25 | $6.69 | 38,308 |
| 2017-05-18 | $11.42 | $11.42 | $11.18 | $11.22 | $6.67 | 49,172 |
| 2017-05-17 | $11.37 | $11.46 | $11.24 | $11.36 | $6.75 | 32,771 |
| 2017-05-16 | $11.53 | $11.60 | $11.46 | $11.53 | $6.80 | 42,078 |
| 2017-05-15 | $11.54 | $11.60 | $11.41 | $11.46 | $6.75 | 54,342 |
| 2017-05-12 | $11.54 | $11.58 | $11.45 | $11.46 | $6.75 | 35,902 |
| 2017-05-11 | $11.48 | $11.56 | $11.44 | $11.54 | $6.80 | 70,972 |
| 2017-05-10 | $11.46 | $11.49 | $11.38 | $11.46 | $6.75 | 42,115 |
| 2017-05-09 | $11.45 | $11.50 | $11.40 | $11.43 | $6.74 | 45,593 |
| 2017-05-08 | $11.25 | $11.43 | $11.21 | $11.40 | $6.72 | 76,373 |
| 2017-05-05 | $11.15 | $11.34 | $11.10 | $11.31 | $6.67 | 65,604 |
| 2017-05-04 | $11.46 | $11.48 | $11.03 | $11.08 | $6.53 | 66,246 |
| 2017-05-03 | $11.26 | $11.42 | $11.26 | $11.41 | $6.73 | 69,267 |
| 2017-05-02 | $11.30 | $11.41 | $11.24 | $11.26 | $6.64 | 74,616 |
| 2017-05-01 | $11.41 | $11.41 | $11.30 | $11.35 | $6.69 | 54,378 |
| 2017-04-28 | $11.40 | $11.40 | $11.31 | $11.39 | $6.71 | 38,413 |
| 2017-04-27 | $11.44 | $11.48 | $11.32 | $11.35 | $6.69 | 49,358 |
| 2017-04-26 | $11.30 | $11.50 | $11.30 | $11.44 | $6.74 | 39,876 |
| 2017-04-25 | $11.53 | $11.54 | $11.22 | $11.36 | $6.70 | 95,771 |
| 2017-04-24 | $11.60 | $11.63 | $11.45 | $11.52 | $6.79 | 43,596 |
| 2017-04-21 | $11.65 | $11.65 | $11.53 | $11.57 | $6.82 | 59,839 |
| 2017-04-20 | $11.63 | $11.67 | $11.55 | $11.60 | $6.84 | 47,396 |
| 2017-04-19 | $11.72 | $11.72 | $11.55 | $11.61 | $6.84 | 55,947 |
| 2017-04-18 | $11.62 | $11.75 | $11.58 | $11.72 | $6.85 | 94,442 |
| 2017-04-17 | $11.60 | $11.63 | $11.54 | $11.63 | $6.80 | 67,339 |
| 2017-04-13 | $11.50 | $11.62 | $11.41 | $11.55 | $6.75 | 100,828 |
| 2017-04-12 | $11.30 | $11.48 | $11.30 | $11.48 | $6.71 | 63,749 |
| 2017-04-11 | $11.23 | $11.39 | $11.23 | $11.32 | $6.62 | 60,336 |
| 2017-04-10 | $11.20 | $11.29 | $11.18 | $11.25 | $6.57 | 52,179 |
| 2017-04-07 | $11.17 | $11.22 | $11.08 | $11.20 | $6.55 | 37,367 |
| 2017-04-06 | $11.16 | $11.20 | $11.09 | $11.19 | $6.54 | 36,580 |
| 2017-04-05 | $11.12 | $11.20 | $11.11 | $11.15 | $6.52 | 58,087 |
| 2017-04-04 | $11.14 | $11.22 | $11.06 | $11.09 | $6.48 | 42,699 |
| 2017-04-03 | $11.08 | $11.13 | $11.04 | $11.11 | $6.49 | 24,674 |
| 2017-03-31 | $11.07 | $11.17 | $11.00 | $11.13 | $6.50 | 65,273 |
| 2017-03-30 | $10.99 | $11.12 | $10.96 | $11.07 | $6.47 | 48,361 |
| 2017-03-29 | $10.82 | $11.01 | $10.82 | $10.93 | $6.39 | 49,548 |
| 2017-03-28 | $10.95 | $11.03 | $10.82 | $10.84 | $6.33 | 53,055 |
| 2017-03-27 | $10.84 | $10.94 | $10.81 | $10.93 | $6.39 | 36,146 |
| 2017-03-24 | $10.80 | $10.89 | $10.79 | $10.85 | $6.34 | 44,963 |
| 2017-03-23 | $10.62 | $10.85 | $10.62 | $10.78 | $6.30 | 66,603 |
| 2017-03-22 | $10.64 | $10.64 | $10.52 | $10.59 | $6.19 | 54,126 |
| 2017-03-21 | $10.80 | $10.80 | $10.60 | $10.65 | $6.22 | 43,507 |
| 2017-03-20 | $10.65 | $10.83 | $10.64 | $10.79 | $6.31 | 43,248 |
| 2017-03-17 | $10.55 | $10.79 | $10.55 | $10.61 | $6.20 | 58,112 |
| 2017-03-16 | $10.58 | $10.69 | $10.41 | $10.51 | $6.14 | 67,443 |
| 2017-03-15 | $10.48 | $10.66 | $10.38 | $10.60 | $6.14 | 89,900 |
| 2017-03-14 | $10.54 | $10.60 | $10.35 | $10.45 | $6.05 | 75,327 |
| 2017-03-13 | $10.35 | $10.58 | $10.35 | $10.49 | $6.07 | 93,506 |
| 2017-03-10 | $10.15 | $10.41 | $10.15 | $10.33 | $5.98 | 86,205 |
| 2017-03-09 | $10.19 | $10.35 | $10.07 | $10.14 | $5.87 | 168,357 |
| 2017-03-08 | $11.02 | $11.02 | $10.03 | $10.03 | $5.81 | 4,638 |
| 2017-03-07 | $11.21 | $11.21 | $11.10 | $11.15 | $6.45 | 56,745 |
| 2017-03-06 | $11.27 | $11.30 | $11.15 | $11.27 | $6.52 | 44,172 |
| 2017-03-03 | $11.28 | $11.30 | $11.20 | $11.30 | $6.54 | 52,900 |
| 2017-03-02 | $11.16 | $11.35 | $11.16 | $11.27 | $6.52 | 61,020 |
| 2017-03-01 | $11.41 | $11.50 | $11.20 | $11.20 | $6.48 | 102,184 |
| 2017-02-28 | $11.42 | $11.53 | $11.26 | $11.40 | $6.60 | 60,474 |
| 2017-02-27 | $11.61 | $11.61 | $11.41 | $11.44 | $6.62 | 51,044 |
| 2017-02-24 | $11.42 | $11.59 | $11.42 | $11.56 | $6.69 | 48,629 |
| 2017-02-23 | $11.44 | $11.49 | $11.38 | $11.44 | $6.62 | 48,869 |
| 2017-02-22 | $11.40 | $11.40 | $11.32 | $11.39 | $6.59 | 52,020 |
| 2017-02-21 | $11.52 | $11.55 | $11.36 | $11.42 | $6.61 | 121,637 |
| 2017-02-17 | $11.56 | $11.67 | $11.50 | $11.55 | $6.69 | 56,283 |
| 2017-02-16 | $11.67 | $11.72 | $11.60 | $11.65 | $6.69 | 115,674 |
| 2017-02-15 | $11.69 | $11.75 | $11.60 | $11.65 | $6.69 | 62,656 |
| 2017-02-14 | $11.62 | $11.75 | $11.62 | $11.67 | $6.70 | 61,053 |
| 2017-02-13 | $11.69 | $11.70 | $11.56 | $11.67 | $6.70 | 68,366 |
| 2017-02-10 | $11.56 | $11.66 | $11.56 | $11.64 | $6.68 | 458 |
| 2017-02-09 | $11.64 | $11.66 | $11.56 | $11.56 | $6.63 | 354 |
| 2017-02-08 | $11.65 | $11.69 | $11.58 | $11.64 | $6.68 | 51,383 |
| 2017-02-07 | $11.59 | $11.65 | $11.53 | $11.64 | $6.68 | 34,484 |
| 2017-02-06 | $11.42 | $11.59 | $11.35 | $11.54 | $6.62 | 61,191 |
| 2017-02-03 | $11.30 | $11.54 | $11.25 | $11.48 | $6.59 | 106,696 |
| 2017-02-02 | $11.19 | $11.25 | $11.15 | $11.23 | $6.45 | 41,641 |
| 2017-02-01 | $11.14 | $11.25 | $11.08 | $11.25 | $6.46 | 70,710 |
| 2017-01-31 | $11.16 | $11.16 | $11.04 | $11.12 | $6.38 | 41,802 |
| 2017-01-30 | $11.15 | $11.16 | $10.97 | $11.15 | $6.40 | 43,695 |
| 2017-01-27 | $11.15 | $11.16 | $11.07 | $11.16 | $6.40 | 40,171 |
| 2017-01-26 | $11.08 | $11.10 | $11.00 | $11.10 | $6.37 | 36,877 |
| 2017-01-25 | $11.03 | $11.07 | $10.94 | $11.04 | $6.34 | 50,642 |
| 2017-01-24 | $10.89 | $11.04 | $10.85 | $11.02 | $6.32 | 54,530 |
| 2017-01-23 | $10.90 | $10.93 | $10.86 | $10.86 | $6.23 | 83,883 |
| 2017-01-20 | $11.08 | $11.08 | $10.85 | $10.93 | $6.27 | 43,650 |
| 2017-01-19 | $11.18 | $11.21 | $11.00 | $11.06 | $6.35 | 34,639 |
| 2017-01-18 | $11.12 | $11.22 | $11.10 | $11.15 | $6.40 | 39,674 |
| 2017-01-17 | $11.20 | $11.27 | $11.10 | $11.17 | $6.41 | 89,817 |
| 2017-01-13 | $11.24 | $11.25 | $11.19 | $11.21 | $6.38 | 97,526 |
| 2017-01-12 | $11.22 | $11.25 | $11.17 | $11.24 | $6.39 | 32,111 |
| 2017-01-11 | $11.24 | $11.25 | $11.15 | $11.24 | $6.39 | 65,770 |
| 2017-01-10 | $11.15 | $11.24 | $11.15 | $11.24 | $6.39 | 63,451 |
| 2017-01-09 | $11.08 | $11.19 | $11.05 | $11.14 | $6.34 | 59,583 |
| 2017-01-06 | $11.05 | $11.14 | $11.00 | $11.09 | $6.31 | 59,933 |
| 2017-01-05 | $11.13 | $11.13 | $11.02 | $11.05 | $6.29 | 69,454 |
| 2017-01-04 | $10.65 | $11.17 | $10.58 | $11.14 | $6.34 | 160,496 |
| 2017-01-03 | $10.53 | $10.74 | $10.46 | $10.56 | $6.01 | 123,150 |
| 2016-12-30 | $10.30 | $10.53 | $10.30 | $10.53 | $5.99 | 100,004 |
| 2016-12-29 | $10.30 | $10.45 | $10.28 | $10.35 | $5.89 | 67,572 |
| 2016-12-28 | $10.52 | $10.56 | $10.14 | $10.26 | $5.84 | 80,110 |
| 2016-12-27 | $10.50 | $10.58 | $10.45 | $10.52 | $5.98 | 121,975 |
| 2016-12-23 | $10.54 | $10.62 | $10.48 | $10.51 | $5.98 | 67,021 |
| 2016-12-22 | $10.70 | $10.73 | $10.46 | $10.54 | $6.00 | 114,037 |
| 2016-12-21 | $10.69 | $10.80 | $10.67 | $10.70 | $6.09 | 54,968 |
| 2016-12-20 | $10.76 | $11.13 | $10.70 | $10.73 | $6.10 | 136,310 |
| 2016-12-19 | $11.19 | $11.19 | $10.68 | $10.75 | $6.11 | 180,886 |
| 2016-12-16 | $11.05 | $11.17 | $10.92 | $11.13 | $6.33 | 77,991 |
| 2016-12-15 | $11.18 | $11.20 | $11.14 | $11.17 | $6.30 | 74,505 |
| 2016-12-14 | $11.13 | $11.23 | $11.08 | $11.09 | $6.25 | 77,902 |
| 2016-12-13 | $11.55 | $11.57 | $11.19 | $11.23 | $6.33 | 132,039 |
| 2016-12-12 | $11.56 | $11.64 | $11.40 | $11.52 | $6.49 | 83,716 |
| 2016-12-09 | $11.53 | $11.61 | $11.45 | $11.55 | $6.51 | 70,751 |
| 2016-12-08 | $11.30 | $11.45 | $11.24 | $11.45 | $6.45 | 68,424 |
| 2016-12-07 | $11.17 | $11.39 | $11.17 | $11.31 | $6.38 | 59,708 |
| 2016-12-06 | $10.99 | $11.31 | $10.99 | $11.28 | $6.36 | 90,937 |
| 2016-12-05 | $11.17 | $11.17 | $10.82 | $11.02 | $6.21 | 84,339 |
| 2016-12-02 | $11.02 | $11.18 | $10.98 | $11.07 | $6.24 | 52,024 |
| 2016-12-01 | $10.99 | $11.10 | $10.82 | $11.02 | $6.21 | 49,906 |
| 2016-11-30 | $11.16 | $11.19 | $10.80 | $10.89 | $6.14 | 119,185 |
| 2016-11-29 | $11.26 | $11.26 | $11.10 | $11.17 | $6.30 | 84,718 |
| 2016-11-28 | $11.15 | $11.25 | $11.11 | $11.24 | $6.34 | 43,573 |
| 2016-11-25 | $11.21 | $11.35 | $11.11 | $11.16 | $6.29 | 48,047 |
| 2016-11-23 | $11.11 | $11.30 | $11.02 | $11.26 | $6.35 | 59,253 |
| 2016-11-22 | $11.23 | $11.39 | $11.17 | $11.23 | $6.33 | 68,516 |
| 2016-11-21 | $10.77 | $11.17 | $10.77 | $11.17 | $6.30 | 86,652 |
| 2016-11-18 | $10.90 | $10.90 | $10.74 | $10.77 | $6.07 | 54,457 |
| 2016-11-17 | $10.96 | $11.00 | $10.81 | $10.81 | $6.09 | 61,614 |
| 2016-11-16 | $11.12 | $11.14 | $10.84 | $10.86 | $6.12 | 87,463 |
| 2016-11-15 | $10.98 | $11.21 | $10.93 | $11.19 | $6.24 | 79,884 |
| 2016-11-14 | $11.05 | $11.15 | $10.90 | $10.94 | $6.10 | 115,641 |
| 2016-11-11 | $10.93 | $11.17 | $10.93 | $11.06 | $6.17 | 64,441 |
| 2016-11-10 | $10.75 | $11.02 | $10.67 | $10.94 | $6.10 | 102,570 |
| 2016-11-09 | $10.35 | $11.04 | $10.35 | $10.67 | $5.95 | 139,451 |
| 2016-11-08 | $10.51 | $10.90 | $10.51 | $10.79 | $6.02 | 106,798 |
| 2016-11-07 | $10.04 | $10.58 | $10.04 | $10.50 | $5.86 | 156,547 |
| 2016-11-04 | $9.64 | $10.25 | $9.64 | $10.02 | $5.59 | 108,615 |
| 2016-11-03 | $10.50 | $10.54 | $9.81 | $9.83 | $5.48 | 288,961 |
| 2016-11-02 | $10.99 | $11.56 | $9.90 | $10.54 | $5.88 | 557,441 |
| 2016-11-01 | $12.97 | $12.98 | $11.78 | $11.91 | $6.64 | 254,495 |
| 2016-10-31 | $12.93 | $13.01 | $12.90 | $12.90 | $7.20 | 63,541 |
| 2016-10-28 | $13.31 | $13.31 | $12.90 | $12.93 | $7.21 | 121,740 |
| 2016-10-27 | $13.58 | $13.58 | $13.21 | $13.24 | $7.39 | 51,731 |
| 2016-10-26 | $13.55 | $13.70 | $13.33 | $13.53 | $7.55 | 62,861 |
| 2016-10-25 | $13.59 | $13.68 | $13.53 | $13.59 | $7.58 | 29,510 |
| 2016-10-24 | $13.62 | $13.65 | $13.48 | $13.60 | $7.59 | 36,464 |
| 2016-10-21 | $13.45 | $13.52 | $13.43 | $13.51 | $7.54 | 46,193 |
| 2016-10-20 | $13.50 | $13.54 | $13.46 | $13.47 | $7.51 | 18,119 |
| 2016-10-19 | $13.60 | $13.60 | $13.51 | $13.52 | $7.54 | 36,191 |
| 2016-10-18 | $13.50 | $13.61 | $13.48 | $13.53 | $7.55 | 35,968 |
| 2016-10-17 | $13.68 | $13.73 | $13.56 | $13.60 | $7.52 | 74,531 |
| 2016-10-14 | $13.70 | $13.75 | $13.61 | $13.63 | $7.54 | 38,172 |
| 2016-10-13 | $13.71 | $13.75 | $13.57 | $13.74 | $7.60 | 38,606 |
| 2016-10-12 | $13.60 | $13.75 | $13.60 | $13.73 | $7.59 | 42,902 |
| 2016-10-11 | $13.60 | $13.70 | $13.54 | $13.54 | $7.49 | 18,447 |
| 2016-10-10 | $13.46 | $13.70 | $13.43 | $13.60 | $7.52 | 32,882 |
| 2016-10-07 | $13.43 | $13.54 | $13.43 | $13.49 | $7.46 | 23,083 |
| 2016-10-06 | $13.63 | $13.63 | $13.42 | $13.43 | $7.43 | 39,284 |
| 2016-10-05 | $13.45 | $13.59 | $13.44 | $13.59 | $7.52 | 59,732 |
| 2016-10-04 | $13.60 | $13.61 | $13.45 | $13.50 | $7.47 | 57,045 |
| 2016-10-03 | $13.52 | $13.71 | $13.52 | $13.64 | $7.55 | 25,367 |
| 2016-09-30 | $13.52 | $13.74 | $13.51 | $13.56 | $7.50 | 64,535 |
| 2016-09-29 | $13.55 | $13.65 | $13.55 | $13.57 | $7.51 | 24,615 |
| 2016-09-28 | $13.67 | $13.69 | $13.56 | $13.59 | $7.52 | 32,158 |
| 2016-09-27 | $13.74 | $13.74 | $13.50 | $13.60 | $7.52 | 41,158 |
| 2016-09-26 | $13.67 | $13.79 | $13.65 | $13.70 | $7.58 | 36,259 |
| 2016-09-23 | $13.78 | $13.79 | $13.60 | $13.66 | $7.56 | 54,472 |
| 2016-09-22 | $13.75 | $13.75 | $13.64 | $13.73 | $7.59 | 51,340 |
| 2016-09-21 | $13.54 | $13.69 | $13.48 | $13.68 | $7.57 | 30,782 |
| 2016-09-20 | $13.42 | $13.70 | $13.37 | $13.53 | $7.48 | 58,613 |
| 2016-09-19 | $13.27 | $13.38 | $13.20 | $13.32 | $7.37 | 72,206 |
| 2016-09-16 | $13.19 | $13.23 | $12.98 | $13.19 | $7.30 | 67,667 |
| 2016-09-15 | $13.32 | $13.33 | $13.10 | $13.31 | $7.30 | 75,313 |
| 2016-09-14 | $13.11 | $13.25 | $13.02 | $13.23 | $7.25 | 51,464 |
| 2016-09-13 | $13.30 | $13.31 | $13.02 | $13.03 | $7.15 | 73,949 |
| 2016-09-12 | $13.35 | $13.39 | $12.79 | $13.30 | $7.29 | 229,183 |
| 2016-09-09 | $13.69 | $13.69 | $13.43 | $13.45 | $7.38 | 55,502 |
| 2016-09-08 | $13.62 | $13.71 | $13.57 | $13.66 | $7.49 | 51,382 |
| 2016-09-07 | $13.65 | $13.68 | $13.47 | $13.62 | $7.47 | 57,853 |
| 2016-09-06 | $13.67 | $13.67 | $13.45 | $13.59 | $7.45 | 61,011 |
| 2016-09-02 | $13.60 | $13.62 | $13.45 | $13.59 | $7.45 | 47,745 |
| 2016-09-01 | $13.54 | $13.63 | $13.36 | $13.59 | $7.45 | 45,488 |
| 2016-08-31 | $13.67 | $13.69 | $13.31 | $13.57 | $7.44 | 75,040 |
| 2016-08-30 | $13.58 | $13.65 | $13.44 | $13.63 | $7.47 | 57,064 |
| 2016-08-29 | $13.47 | $13.59 | $13.40 | $13.50 | $7.40 | 44,924 |
| 2016-08-26 | $13.40 | $13.50 | $13.29 | $13.38 | $7.34 | 75,322 |
| 2016-08-25 | $13.69 | $13.80 | $13.38 | $13.42 | $7.36 | 123,947 |
| 2016-08-24 | $13.53 | $13.72 | $13.40 | $13.63 | $7.47 | 103,413 |
| 2016-08-23 | $13.78 | $13.79 | $13.70 | $13.78 | $7.56 | 59,285 |
| 2016-08-22 | $13.77 | $13.78 | $13.67 | $13.74 | $7.53 | 46,524 |
| 2016-08-19 | $13.75 | $13.78 | $13.67 | $13.70 | $7.51 | 51,838 |
| 2016-08-18 | $13.53 | $13.79 | $13.40 | $13.69 | $7.51 | 75,450 |
| 2016-08-17 | $13.80 | $13.88 | $13.40 | $13.47 | $7.39 | 116,487 |
| 2016-08-16 | $13.89 | $13.93 | $13.82 | $13.85 | $7.53 | 119,000 |
| 2016-08-15 | $13.80 | $13.86 | $13.72 | $13.86 | $7.54 | 118,653 |
| 2016-08-12 | $13.78 | $13.80 | $13.72 | $13.75 | $7.48 | 79,229 |
| 2016-08-11 | $13.79 | $13.79 | $13.68 | $13.71 | $7.45 | 82,174 |
| 2016-08-10 | $13.70 | $13.74 | $13.68 | $13.72 | $7.46 | 35,133 |
| 2016-08-09 | $13.71 | $13.79 | $13.66 | $13.70 | $7.45 | 96,212 |
| 2016-08-08 | $13.50 | $13.80 | $13.42 | $13.70 | $7.45 | 116,779 |
| 2016-08-05 | $13.36 | $13.51 | $13.25 | $13.50 | $7.34 | 85,943 |
| 2016-08-04 | $13.60 | $13.68 | $13.11 | $13.32 | $7.24 | 234,875 |
| 2016-08-03 | $13.61 | $13.95 | $13.60 | $13.70 | $7.45 | 127,761 |
| 2016-08-02 | $13.88 | $13.92 | $13.72 | $13.75 | $7.48 | 114,868 |
| 2016-08-01 | $13.80 | $13.90 | $13.65 | $13.79 | $7.50 | 129,682 |
| 2016-07-29 | $13.65 | $13.77 | $13.60 | $13.77 | $7.49 | 119,879 |
| 2016-07-28 | $13.55 | $13.68 | $13.55 | $13.59 | $7.39 | 86,868 |
| 2016-07-27 | $13.56 | $13.56 | $13.49 | $13.50 | $7.34 | 134,604 |
| 2016-07-26 | $13.51 | $13.62 | $13.45 | $13.49 | $7.33 | 155,062 |
| 2016-07-25 | $13.37 | $13.65 | $13.15 | $13.43 | $7.30 | 374,398 |
| 2016-07-22 | $12.92 | $13.01 | $12.90 | $12.98 | $7.06 | 37,243 |
| 2016-07-21 | $13.10 | $13.17 | $12.85 | $12.88 | $7.00 | 86,800 |
| 2016-07-20 | $13.24 | $13.25 | $13.10 | $13.15 | $7.15 | 38,478 |
| 2016-07-19 | $13.23 | $13.36 | $13.13 | $13.13 | $7.14 | 65,147 |
| 2016-07-18 | $13.26 | $13.36 | $13.18 | $13.32 | $7.24 | 83,893 |
| 2016-07-15 | $13.31 | $13.40 | $13.20 | $13.40 | $7.22 | 80,318 |
| 2016-07-14 | $13.20 | $13.24 | $13.13 | $13.20 | $7.12 | 102,851 |
| 2016-07-13 | $12.93 | $13.07 | $12.89 | $13.05 | $7.03 | 115,984 |
| 2016-07-12 | $12.92 | $12.92 | $12.83 | $12.87 | $6.94 | 64,492 |
| 2016-07-11 | $12.94 | $12.99 | $12.77 | $12.83 | $6.92 | 58,607 |
| 2016-07-08 | $12.86 | $12.99 | $12.73 | $12.90 | $6.95 | 48,712 |
| 2016-07-07 | $12.80 | $12.87 | $12.63 | $12.82 | $6.91 | 54,191 |
| 2016-07-06 | $12.66 | $12.88 | $12.64 | $12.73 | $6.86 | 59,770 |
| 2016-07-05 | $12.47 | $12.81 | $12.41 | $12.75 | $6.87 | 96,437 |
| 2016-07-01 | $12.26 | $12.50 | $12.25 | $12.43 | $6.70 | 75,434 |
| 2016-06-30 | $12.11 | $12.24 | $12.05 | $12.20 | $6.58 | 57,949 |
| 2016-06-29 | $11.92 | $12.08 | $11.75 | $12.04 | $6.49 | 59,176 |
| 2016-06-28 | $11.77 | $11.83 | $11.60 | $11.78 | $6.35 | 44,225 |
| 2016-06-27 | $11.85 | $11.85 | $11.50 | $11.60 | $6.25 | 48,677 |
| 2016-06-24 | $11.50 | $11.98 | $11.33 | $11.84 | $6.38 | 79,292 |
| 2016-06-23 | $12.10 | $12.11 | $11.96 | $12.03 | $6.49 | 30,451 |
| 2016-06-22 | $12.10 | $12.11 | $12.00 | $12.03 | $6.49 | 31,555 |
| 2016-06-21 | $12.05 | $12.08 | $11.99 | $12.01 | $6.47 | 23,820 |
| 2016-06-20 | $12.08 | $12.31 | $11.90 | $12.07 | $6.51 | 92,370 |
| 2016-06-17 | $11.86 | $11.91 | $11.63 | $11.91 | $6.42 | 29,855 |
| 2016-06-16 | $12.07 | $12.07 | $11.72 | $11.88 | $6.40 | 44,401 |
| 2016-06-15 | $11.99 | $12.07 | $11.80 | $11.95 | $6.38 | 79,492 |
| 2016-06-14 | $11.90 | $11.91 | $11.69 | $11.91 | $6.36 | 55,422 |
| 2016-06-13 | $11.83 | $11.97 | $11.71 | $11.86 | $6.33 | 66,894 |
| 2016-06-10 | $11.96 | $12.00 | $11.82 | $11.90 | $6.35 | 62,010 |
| 2016-06-09 | $11.90 | $12.00 | $11.80 | $11.97 | $6.39 | 97,770 |
| 2016-06-08 | $12.00 | $12.10 | $11.81 | $11.90 | $6.35 | 95,835 |
| 2016-06-07 | $12.13 | $12.13 | $11.95 | $12.02 | $6.42 | 109,248 |
| 2016-06-06 | $12.04 | $12.17 | $12.00 | $12.17 | $6.50 | 74,444 |
| 2016-06-03 | $12.11 | $12.19 | $12.00 | $12.02 | $6.42 | 51,177 |
| 2016-06-02 | $12.04 | $12.20 | $12.04 | $12.14 | $6.48 | 42,160 |
| 2016-06-01 | $12.00 | $12.16 | $12.00 | $12.11 | $6.47 | 42,134 |
| 2016-05-31 | $12.04 | $12.07 | $11.96 | $12.00 | $6.41 | 42,692 |
| 2016-05-27 | $12.13 | $12.20 | $11.97 | $12.00 | $6.41 | 42,452 |
| 2016-05-26 | $12.01 | $12.08 | $11.97 | $12.06 | $6.44 | 47,167 |
| 2016-05-25 | $12.00 | $12.04 | $11.93 | $12.01 | $6.41 | 41,526 |
| 2016-05-24 | $12.01 | $12.05 | $11.85 | $11.92 | $6.36 | 47,774 |
| 2016-05-23 | $11.74 | $12.02 | $11.69 | $11.92 | $6.36 | 53,913 |
| 2016-05-20 | $11.77 | $11.86 | $11.65 | $11.69 | $6.24 | 35,512 |
| 2016-05-19 | $11.77 | $11.77 | $11.53 | $11.72 | $6.26 | 28,944 |
| 2016-05-18 | $11.71 | $11.86 | $11.70 | $11.75 | $6.27 | 25,585 |
| 2016-05-17 | $11.77 | $11.88 | $11.73 | $11.76 | $6.28 | 51,399 |
| 2016-05-16 | $11.68 | $11.93 | $11.58 | $11.85 | $6.27 | 133,996 |
| 2016-05-13 | $11.39 | $11.64 | $11.37 | $11.58 | $6.12 | 75,626 |
| 2016-05-12 | $11.55 | $11.68 | $11.25 | $11.30 | $5.97 | 105,146 |
| 2016-05-11 | $11.38 | $11.68 | $11.38 | $11.51 | $6.09 | 82,132 |
| 2016-05-10 | $11.24 | $11.42 | $11.21 | $11.38 | $6.02 | 43,107 |
| 2016-05-09 | $11.31 | $11.48 | $11.15 | $11.23 | $5.94 | 54,901 |
| 2016-05-06 | $11.37 | $11.37 | $11.15 | $11.26 | $5.95 | 45,763 |
| 2016-05-05 | $11.60 | $11.63 | $11.19 | $11.37 | $6.01 | 67,323 |
| 2016-05-04 | $11.63 | $11.72 | $11.45 | $11.68 | $6.18 | 59,819 |
| 2016-05-03 | $11.36 | $11.46 | $11.10 | $11.39 | $6.02 | 53,073 |
| 2016-05-02 | $11.47 | $11.48 | $11.23 | $11.40 | $6.03 | 53,112 |
| 2016-04-29 | $11.52 | $11.54 | $11.25 | $11.44 | $6.05 | 60,370 |
| 2016-04-28 | $11.60 | $11.62 | $11.49 | $11.55 | $6.11 | 43,049 |
| 2016-04-27 | $11.62 | $11.70 | $11.52 | $11.59 | $6.13 | 34,169 |
| 2016-04-26 | $11.70 | $11.70 | $11.52 | $11.61 | $6.14 | 41,365 |
| 2016-04-25 | $11.77 | $11.80 | $11.60 | $11.67 | $6.17 | 35,151 |
| 2016-04-22 | $11.80 | $11.87 | $11.76 | $11.80 | $6.24 | 12,353 |
| 2016-04-21 | $11.77 | $11.88 | $11.72 | $11.72 | $6.20 | 17,550 |
| 2016-04-20 | $11.75 | $11.84 | $11.59 | $11.77 | $6.22 | 52,837 |
| 2016-04-19 | $11.66 | $11.75 | $11.66 | $11.70 | $6.19 | 41,774 |
| 2016-04-18 | $11.66 | $11.82 | $11.58 | $11.65 | $6.16 | 52,844 |
| 2016-04-15 | $11.65 | $11.85 | $11.64 | $11.76 | $6.16 | 76,978 |
| 2016-04-14 | $11.62 | $11.65 | $11.55 | $11.64 | $6.09 | 47,665 |
| 2016-04-13 | $11.48 | $11.60 | $11.41 | $11.55 | $6.05 | 61,160 |
| 2016-04-12 | $11.49 | $11.59 | $11.38 | $11.42 | $5.98 | 73,591 |
| 2016-04-11 | $11.64 | $11.70 | $11.37 | $11.40 | $5.97 | 115,282 |
| 2016-04-08 | $11.69 | $11.69 | $11.57 | $11.64 | $6.09 | 74,844 |
| 2016-04-07 | $11.66 | $11.68 | $11.62 | $11.63 | $6.09 | 19,201 |
| 2016-04-06 | $11.57 | $11.85 | $11.57 | $11.66 | $6.10 | 34,410 |
| 2016-04-05 | $11.57 | $11.75 | $11.57 | $11.58 | $6.06 | 29,544 |
| 2016-04-04 | $11.68 | $11.90 | $11.60 | $11.71 | $6.13 | 40,605 |
| 2016-04-01 | $11.61 | $11.79 | $11.51 | $11.76 | $6.16 | 48,838 |
| 2016-03-31 | $11.43 | $11.62 | $11.31 | $11.61 | $6.08 | 60,312 |
| 2016-03-30 | $11.60 | $11.66 | $11.22 | $11.33 | $5.93 | 33,282 |
| 2016-03-29 | $11.23 | $11.57 | $11.20 | $11.53 | $6.04 | 31,986 |
| 2016-03-28 | $11.14 | $11.32 | $11.10 | $11.26 | $5.90 | 25,521 |
| 2016-03-24 | $11.31 | $11.35 | $11.09 | $11.14 | $5.83 | 46,010 |
| 2016-03-23 | $11.57 | $11.67 | $11.33 | $11.38 | $5.96 | 32,324 |
| 2016-03-22 | $11.46 | $11.56 | $11.46 | $11.53 | $6.04 | 18,253 |
| 2016-03-21 | $11.43 | $11.57 | $11.40 | $11.56 | $6.05 | 46,477 |
| 2016-03-18 | $11.71 | $11.71 | $11.41 | $11.43 | $5.98 | 46,308 |
| 2016-03-17 | $11.47 | $11.83 | $11.44 | $11.68 | $6.12 | 32,096 |
| 2016-03-16 | $11.67 | $11.67 | $11.39 | $11.57 | $6.06 | 60,990 |
| 2016-03-15 | $11.90 | $11.90 | $11.60 | $11.80 | $6.12 | 59,780 |
| 2016-03-14 | $11.69 | $12.16 | $11.69 | $11.90 | $6.17 | 76,551 |
| 2016-03-11 | $11.90 | $12.03 | $11.34 | $11.76 | $6.10 | 93,916 |
| 2016-03-10 | $11.75 | $11.96 | $11.70 | $11.82 | $6.13 | 109,372 |
| 2016-03-09 | $11.33 | $11.71 | $11.33 | $11.58 | $6.00 | 98,536 |
| 2016-03-08 | $11.66 | $11.66 | $11.25 | $11.36 | $5.89 | 39,243 |
| 2016-03-07 | $11.18 | $11.74 | $11.18 | $11.66 | $6.04 | 56,810 |
| 2016-03-04 | $11.01 | $11.52 | $11.01 | $11.20 | $5.81 | 55,357 |
| 2016-03-03 | $11.15 | $11.27 | $11.05 | $11.24 | $5.83 | 59,503 |
| 2016-03-02 | $10.99 | $11.15 | $10.93 | $11.02 | $5.71 | 44,212 |
| 2016-03-01 | $10.89 | $11.31 | $10.62 | $11.16 | $5.79 | 96,276 |
| 2016-02-29 | $10.39 | $10.75 | $10.34 | $10.74 | $5.57 | 51,724 |
| 2016-02-26 | $10.20 | $10.54 | $10.16 | $10.35 | $5.37 | 61,958 |
| 2016-02-25 | $10.12 | $10.18 | $9.94 | $10.14 | $5.26 | 21,893 |
| 2016-02-24 | $10.00 | $10.11 | $9.91 | $10.11 | $5.24 | 29,645 |
| 2016-02-23 | $10.08 | $10.17 | $10.00 | $10.01 | $5.19 | 17,947 |
| 2016-02-22 | $10.04 | $10.11 | $10.00 | $10.10 | $5.23 | 23,218 |
| 2016-02-19 | $9.87 | $10.04 | $9.87 | $10.01 | $5.19 | 28,586 |
| 2016-02-18 | $10.02 | $10.03 | $9.90 | $10.00 | $5.18 | 26,126 |
| 2016-02-17 | $10.23 | $10.23 | $9.95 | $10.14 | $5.20 | 96,964 |
| 2016-02-16 | $9.84 | $10.04 | $9.79 | $10.04 | $5.15 | 34,838 |
| 2016-02-12 | $9.49 | $9.87 | $9.45 | $9.63 | $4.94 | 55,273 |
| 2016-02-11 | $9.70 | $9.74 | $9.36 | $9.42 | $4.83 | 60,588 |
| 2016-02-10 | $9.55 | $9.87 | $9.55 | $9.81 | $5.03 | 42,919 |
| 2016-02-09 | $9.65 | $9.81 | $9.51 | $9.53 | $4.88 | 42,916 |
| 2016-02-08 | $9.67 | $10.12 | $9.60 | $9.73 | $4.99 | 30,469 |
| 2016-02-05 | $10.02 | $10.28 | $9.73 | $9.79 | $5.02 | 64,152 |
| 2016-02-04 | $10.00 | $10.22 | $9.89 | $10.03 | $5.14 | 50,514 |
| 2016-02-03 | $10.00 | $10.00 | $9.75 | $9.87 | $5.06 | 53,940 |
| 2016-02-02 | $10.20 | $10.47 | $9.96 | $9.98 | $5.11 | 67,196 |
| 2016-02-01 | $10.09 | $10.26 | $10.04 | $10.20 | $5.23 | 36,601 |
| 2016-01-29 | $9.99 | $10.27 | $9.91 | $10.12 | $5.19 | 64,732 |
| 2016-01-28 | $9.87 | $9.88 | $9.65 | $9.78 | $5.01 | 24,754 |
| 2016-01-27 | $10.01 | $10.11 | $9.71 | $9.75 | $5.00 | 102,191 |
| 2016-01-26 | $10.04 | $10.27 | $9.96 | $10.23 | $5.24 | 34,819 |
| 2016-01-25 | $10.07 | $10.16 | $9.77 | $10.03 | $5.14 | 56,408 |
| 2016-01-22 | $9.90 | $10.16 | $9.86 | $10.07 | $5.16 | 141,715 |
| 2016-01-21 | $9.51 | $10.34 | $9.49 | $9.69 | $4.97 | 119,980 |
| 2016-01-20 | $9.63 | $9.63 | $9.01 | $9.42 | $4.83 | 116,423 |
| 2016-01-19 | $10.16 | $10.27 | $9.75 | $9.79 | $5.02 | 97,548 |
| 2016-01-15 | $10.07 | $10.21 | $9.76 | $10.15 | $5.14 | 146,266 |
| 2016-01-14 | $10.64 | $10.64 | $10.03 | $10.37 | $5.25 | 139,392 |
| 2016-01-13 | $11.32 | $11.42 | $10.63 | $10.70 | $5.42 | 144,435 |
| 2016-01-12 | $11.63 | $11.73 | $11.17 | $11.20 | $5.67 | 106,272 |
| 2016-01-11 | $11.93 | $11.93 | $11.36 | $11.48 | $5.82 | 80,724 |
| 2016-01-08 | $11.84 | $12.11 | $11.80 | $11.83 | $5.99 | 54,147 |
| 2016-01-07 | $11.93 | $12.01 | $11.75 | $11.78 | $5.97 | 45,175 |
| 2016-01-06 | $12.02 | $12.04 | $11.91 | $12.02 | $6.09 | 30,695 |
| 2016-01-05 | $11.95 | $12.05 | $11.72 | $11.96 | $6.06 | 43,636 |
| 2016-01-04 | $11.53 | $11.90 | $11.51 | $11.85 | $6.00 | 56,604 |
| 2015-12-31 | $11.77 | $11.84 | $11.73 | $11.73 | $5.94 | 73,408 |
| 2015-12-30 | $11.96 | $12.07 | $11.73 | $11.84 | $6.00 | 46,602 |
| 2015-12-29 | $12.28 | $12.35 | $11.71 | $11.89 | $6.02 | 138,248 |
| 2015-12-28 | $11.76 | $12.34 | $11.44 | $12.32 | $6.24 | 151,602 |
| 2015-12-24 | $11.80 | $11.80 | $11.62 | $11.76 | $5.96 | 29,668 |
| 2015-12-23 | $11.50 | $11.87 | $11.41 | $11.72 | $5.94 | 97,403 |
| 2015-12-22 | $11.39 | $11.58 | $11.26 | $11.40 | $5.77 | 73,677 |
| 2015-12-21 | $11.30 | $11.34 | $11.02 | $11.24 | $5.69 | 84,527 |
| 2015-12-18 | $11.51 | $11.70 | $11.32 | $11.32 | $5.73 | 50,808 |
| 2015-12-17 | $11.82 | $11.85 | $11.53 | $11.57 | $5.86 | 78,810 |
| 2015-12-16 | $11.28 | $11.90 | $11.17 | $11.89 | $6.02 | 116,670 |
| 2015-12-15 | $11.21 | $11.51 | $10.98 | $11.25 | $5.64 | 158,942 |
| 2015-12-14 | $11.57 | $11.75 | $11.19 | $11.31 | $5.67 | 149,791 |
| 2015-12-11 | $11.79 | $11.85 | $11.45 | $11.56 | $5.80 | 97,670 |
| 2015-12-10 | $11.61 | $11.88 | $11.61 | $11.85 | $5.95 | 73,816 |
| 2015-12-09 | $11.50 | $11.82 | $11.50 | $11.60 | $5.82 | 70,354 |
| 2015-12-08 | $11.75 | $11.89 | $11.51 | $11.60 | $5.82 | 87,167 |
| 2015-12-07 | $12.03 | $12.03 | $11.65 | $11.92 | $5.98 | 77,323 |
| 2015-12-04 | $12.22 | $12.22 | $11.81 | $11.97 | $6.01 | 73,681 |
| 2015-12-03 | $12.50 | $12.55 | $11.95 | $12.13 | $6.09 | 114,475 |
| 2015-12-02 | $12.34 | $12.44 | $12.22 | $12.41 | $6.23 | 65,147 |
| 2015-12-01 | $12.27 | $12.44 | $12.19 | $12.38 | $6.21 | 78,383 |
| 2015-11-30 | $12.20 | $12.25 | $12.11 | $12.16 | $6.10 | 100,322 |
| 2015-11-27 | $12.22 | $12.25 | $12.07 | $12.13 | $6.09 | 25,659 |
| 2015-11-25 | $12.08 | $12.23 | $12.01 | $12.13 | $6.09 | 67,793 |
| 2015-11-24 | $12.08 | $12.20 | $12.06 | $12.07 | $6.06 | 55,147 |
| 2015-11-23 | $12.00 | $12.13 | $11.95 | $12.04 | $6.04 | 95,966 |
| 2015-11-20 | $11.79 | $12.01 | $11.79 | $11.95 | $6.00 | 57,526 |
| 2015-11-19 | $11.71 | $11.88 | $11.65 | $11.80 | $5.92 | 28,118 |
| 2015-11-18 | $11.93 | $11.93 | $11.69 | $11.72 | $5.88 | 60,408 |
| 2015-11-17 | $12.00 | $12.06 | $11.71 | $11.86 | $5.95 | 71,971 |
| 2015-11-16 | $11.42 | $12.07 | $11.39 | $12.04 | $5.98 | 134,738 |
| 2015-11-13 | $11.40 | $11.48 | $11.26 | $11.38 | $5.65 | 58,756 |
| 2015-11-12 | $11.42 | $11.57 | $11.25 | $11.32 | $5.62 | 44,212 |
| 2015-11-11 | $11.25 | $11.68 | $11.20 | $11.46 | $5.69 | 98,581 |
| 2015-11-10 | $11.03 | $11.49 | $10.86 | $11.16 | $5.55 | 165,316 |
| 2015-11-09 | $10.75 | $10.94 | $10.75 | $10.86 | $5.40 | 70,980 |
| 2015-11-06 | $10.61 | $10.91 | $10.54 | $10.77 | $5.35 | 59,091 |
| 2015-11-05 | $10.47 | $10.85 | $10.47 | $10.77 | $5.35 | 91,586 |
| 2015-11-04 | $10.14 | $10.58 | $10.11 | $10.49 | $5.21 | 106,125 |
| 2015-11-03 | $9.88 | $10.16 | $9.88 | $10.07 | $5.00 | 44,599 |
| 2015-11-02 | $9.75 | $9.93 | $9.61 | $9.87 | $4.90 | 62,184 |
| 2015-10-30 | $9.69 | $9.84 | $9.47 | $9.76 | $4.85 | 95,307 |
| 2015-10-29 | $9.71 | $9.74 | $9.57 | $9.64 | $4.79 | 27,340 |
| 2015-10-28 | $9.84 | $9.90 | $9.70 | $9.74 | $4.84 | 29,452 |
| 2015-10-27 | $9.81 | $9.84 | $9.72 | $9.75 | $4.84 | 34,130 |
| 2015-10-26 | $9.91 | $9.98 | $9.85 | $9.85 | $4.89 | 30,265 |
| 2015-10-23 | $9.91 | $10.01 | $9.90 | $9.95 | $4.94 | 37,818 |
| 2015-10-22 | $9.78 | $9.94 | $9.75 | $9.88 | $4.91 | 28,123 |
| 2015-10-21 | $9.91 | $9.92 | $9.74 | $9.74 | $4.84 | 44,157 |
| 2015-10-20 | $9.94 | $10.01 | $9.92 | $9.93 | $4.93 | 19,889 |
| 2015-10-19 | $9.93 | $10.01 | $9.91 | $9.97 | $4.95 | 23,538 |
| 2015-10-16 | $9.95 | $10.06 | $9.90 | $9.94 | $4.94 | 35,297 |
| 2015-10-15 | $10.09 | $10.09 | $9.95 | $10.00 | $4.91 | 66,729 |
| 2015-10-14 | $9.95 | $10.05 | $9.90 | $10.01 | $4.92 | 45,441 |
| 2015-10-13 | $9.98 | $10.01 | $9.97 | $9.98 | $4.90 | 30,138 |
| 2015-10-12 | $10.03 | $10.03 | $9.97 | $10.03 | $4.93 | 39,872 |
| 2015-10-09 | $10.02 | $10.02 | $9.95 | $10.01 | $4.92 | 38,842 |
| 2015-10-08 | $9.95 | $10.05 | $9.81 | $9.98 | $4.90 | 49,847 |
| 2015-10-07 | $9.73 | $9.97 | $9.65 | $9.95 | $4.89 | 48,159 |
| 2015-10-06 | $9.63 | $9.74 | $9.50 | $9.67 | $4.75 | 65,897 |
| 2015-10-05 | $9.40 | $9.66 | $9.40 | $9.60 | $4.72 | 55,012 |
| 2015-10-02 | $9.25 | $9.47 | $9.25 | $9.44 | $4.64 | 25,585 |
| 2015-10-01 | $9.11 | $9.34 | $9.10 | $9.32 | $4.58 | 91,080 |
| 2015-09-30 | $9.07 | $9.30 | $9.04 | $9.05 | $4.45 | 82,022 |
| 2015-09-29 | $9.26 | $9.46 | $9.05 | $9.07 | $4.46 | 103,626 |
| 2015-09-28 | $9.62 | $9.62 | $9.16 | $9.17 | $4.50 | 89,267 |
| 2015-09-25 | $9.80 | $9.80 | $9.60 | $9.62 | $4.73 | 48,495 |
| 2015-09-24 | $9.79 | $9.79 | $9.58 | $9.67 | $4.75 | 49,690 |
| 2015-09-23 | $9.82 | $10.09 | $9.79 | $9.79 | $4.81 | 36,703 |
| 2015-09-22 | $9.82 | $9.94 | $9.82 | $9.86 | $4.84 | 38,479 |
| 2015-09-21 | $9.87 | $9.96 | $9.87 | $9.90 | $4.86 | 42,596 |
| 2015-09-18 | $9.87 | $10.14 | $9.85 | $9.86 | $4.84 | 101,045 |
| 2015-09-17 | $9.99 | $10.04 | $9.90 | $9.96 | $4.89 | 74,834 |
| 2015-09-16 | $10.07 | $10.15 | $9.96 | $10.06 | $4.94 | 45,535 |
| 2015-09-15 | $10.20 | $10.30 | $10.09 | $10.11 | $4.91 | 57,298 |
| 2015-09-14 | $10.11 | $10.18 | $10.11 | $10.11 | $4.91 | 55,493 |
| 2015-09-11 | $10.20 | $10.25 | $10.08 | $10.11 | $4.91 | 29,243 |
| 2015-09-10 | $10.15 | $10.29 | $10.12 | $10.21 | $4.96 | 48,705 |
| 2015-09-09 | $10.40 | $10.40 | $10.25 | $10.26 | $4.98 | 31,643 |
| 2015-09-08 | $10.42 | $10.54 | $10.28 | $10.32 | $5.01 | 28,076 |
| 2015-09-04 | $10.29 | $10.37 | $10.20 | $10.28 | $4.99 | 30,505 |
| 2015-09-03 | $10.45 | $10.45 | $10.30 | $10.31 | $5.01 | 34,386 |
Horizon Technology Finance Corp (HRZN) News Headlines
Recent Horizon Technology Finance Corp (HRZN) News
Similar Companies to Horizon Technology Finance Corp (HRZN) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |