Heritage Commerce Corp (HTBK) Exchange: NASDAQ
Data as of May 2, 2025
$8.96 ($-0.15) -1.65%
Heritage Commerce Corp - Daily Information
Click for more stock information on Heritage Commerce Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.19 |
| Previous Close | $8.96 |
| High | $9.19 |
| Low | $8.81 |
| Adjusted Open | $9.19 |
| Previous Adjusted Close | $8.96 |
| Adjusted High | $9.19 |
| Adjusted Low | $8.81 |
About Heritage Commerce Corp (HTBK)
Heritage Commerce Corp, a California corporation organized in 1998, is a bank holding company registered under the Bank Holding Company Act of 1956, as amended. Heritage provides a wide range of banking services through Heritage Bank of Commerce, a wholly-owned subsidiary. Heritage Bank of Commerce is a California state-chartered bank headquartered in San Jose, California and has been conducting business since 1994. Heritage is a multi-community independent bank that offers a full range of commercial banking services to small and medium-sized businesses and their owners and employees. Heritage operates through 14 full service branch offices located in the counties of Santa Clara, Alameda, Contra Costa, San Benito, and San Mateo, which are in the San Francisco Bay Area of California. Our market includes the headquarters of several technology-based companies in the region commonly known as âSilicon Valley.â Heritage Bank of Commerce is an SBA Preferred Lender. Bay View Funding, a subsidiary of Heritage Bank of Commerce, is based in Santa Clara, CA and provides business-essential working capital factoring financing to various industries throughout the United States.
Invest in Heritage Commerce Corp (HTBK)
Historical Stock Data for Heritage Commerce Corp (HTBK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $9.19 | $9.19 | $8.81 | $8.96 | $8.96 | 288,015 |
| 2025-04-24 | $9.05 | $9.14 | $8.98 | $9.11 | $9.11 | 441,460 |
| 2025-04-23 | $9.13 | $9.27 | $9.00 | $9.07 | $9.07 | 297,035 |
| 2025-04-22 | $8.78 | $8.98 | $8.74 | $8.95 | $8.95 | 302,807 |
| 2025-04-21 | $8.62 | $8.71 | $8.56 | $8.70 | $8.70 | 265,461 |
| 2025-04-17 | $8.60 | $8.75 | $8.60 | $8.66 | $8.66 | 580,610 |
| 2025-04-16 | $8.51 | $8.63 | $8.48 | $8.61 | $8.61 | 266,642 |
| 2025-04-15 | $8.37 | $8.60 | $8.37 | $8.51 | $8.51 | 201,026 |
| 2025-04-14 | $8.34 | $8.41 | $8.17 | $8.36 | $8.36 | 332,290 |
| 2025-04-11 | $8.21 | $8.40 | $8.11 | $8.26 | $8.26 | 305,610 |
| 2025-04-10 | $8.61 | $8.62 | $8.09 | $8.25 | $8.25 | 501,667 |
| 2025-04-09 | $8.35 | $8.99 | $8.15 | $8.81 | $8.81 | 444,760 |
| 2025-04-08 | $8.73 | $8.73 | $8.25 | $8.39 | $8.39 | 349,050 |
| 2025-04-07 | $8.21 | $8.83 | $8.12 | $8.45 | $8.45 | 402,894 |
| 2025-04-04 | $8.39 | $8.51 | $8.19 | $8.47 | $8.47 | 406,803 |
| 2025-04-03 | $9.12 | $9.13 | $8.69 | $8.70 | $8.70 | 447,886 |
| 2025-04-02 | $9.35 | $9.50 | $9.33 | $9.48 | $9.48 | 223,005 |
| 2025-04-01 | $9.45 | $9.49 | $9.34 | $9.46 | $9.46 | 239,948 |
| 2025-03-31 | $9.45 | $9.58 | $9.41 | $9.52 | $9.52 | 326,170 |
| 2025-03-28 | $9.73 | $9.81 | $9.50 | $9.54 | $9.54 | 272,230 |
| 2025-03-27 | $9.67 | $9.81 | $9.58 | $9.72 | $9.72 | 221,720 |
| 2025-03-26 | $9.64 | $9.79 | $9.62 | $9.65 | $9.65 | 212,532 |
| 2025-03-25 | $9.74 | $9.76 | $9.62 | $9.62 | $9.62 | 219,619 |
| 2025-03-24 | $9.68 | $9.77 | $9.64 | $9.72 | $9.72 | 228,795 |
| 2025-03-21 | $9.51 | $9.61 | $9.41 | $9.53 | $9.53 | 489,226 |
| 2025-03-20 | $9.62 | $9.77 | $9.57 | $9.57 | $9.57 | 217,565 |
| 2025-03-19 | $9.66 | $9.77 | $9.59 | $9.71 | $9.71 | 265,169 |
| 2025-03-18 | $9.61 | $9.70 | $9.58 | $9.64 | $9.64 | 248,381 |
| 2025-03-17 | $9.64 | $9.75 | $9.57 | $9.64 | $9.64 | 242,443 |
| 2025-03-14 | $9.61 | $9.69 | $9.56 | $9.64 | $9.64 | 505,300 |
| 2025-03-13 | $9.57 | $9.66 | $9.48 | $9.49 | $9.49 | 212,829 |
| 2025-03-12 | $9.57 | $9.65 | $9.47 | $9.54 | $9.54 | 319,719 |
| 2025-03-11 | $9.66 | $9.78 | $9.45 | $9.45 | $9.45 | 339,501 |
| 2025-03-10 | $9.93 | $9.96 | $9.60 | $9.61 | $9.61 | 401,029 |
| 2025-03-07 | $10.01 | $10.12 | $9.90 | $10.02 | $10.02 | 362,626 |
| 2025-03-06 | $10.02 | $10.17 | $9.92 | $9.99 | $9.99 | 449,251 |
| 2025-03-05 | $10.15 | $10.27 | $10.02 | $10.08 | $10.08 | 503,881 |
| 2025-03-04 | $10.39 | $10.39 | $10.09 | $10.12 | $10.12 | 475,558 |
| 2025-03-03 | $10.61 | $10.67 | $10.38 | $10.45 | $10.45 | 486,796 |
| 2025-02-28 | $10.58 | $10.67 | $10.55 | $10.61 | $10.61 | 375,359 |
| 2025-02-27 | $10.50 | $10.64 | $10.40 | $10.50 | $10.50 | 593,505 |
| 2025-02-26 | $10.17 | $10.59 | $10.17 | $10.51 | $10.51 | 339,880 |
| 2025-02-25 | $10.55 | $10.68 | $10.47 | $10.56 | $10.56 | 381,343 |
| 2025-02-24 | $10.56 | $10.64 | $10.42 | $10.49 | $10.49 | 372,459 |
| 2025-02-21 | $10.86 | $10.86 | $10.44 | $10.50 | $10.50 | 570,206 |
| 2025-02-20 | $10.67 | $10.76 | $10.30 | $10.75 | $10.75 | 1,109,826 |
| 2025-02-19 | $10.62 | $10.75 | $10.59 | $10.72 | $10.72 | 369,313 |
| 2025-02-18 | $10.21 | $10.73 | $10.21 | $10.72 | $10.72 | 337,838 |
| 2025-02-14 | $10.64 | $10.79 | $10.00 | $10.65 | $10.65 | 474,646 |
| 2025-02-13 | $10.52 | $10.62 | $10.40 | $10.59 | $10.59 | 441,322 |
| 2025-02-12 | $10.42 | $10.53 | $10.35 | $10.46 | $10.46 | 411,552 |
| 2025-02-11 | $10.28 | $10.57 | $10.26 | $10.57 | $10.57 | 241,245 |
| 2025-02-10 | $10.35 | $10.40 | $10.18 | $10.34 | $10.34 | 349,900 |
| 2025-02-07 | $10.32 | $10.43 | $10.17 | $10.32 | $10.32 | 797,276 |
| 2025-02-06 | $9.91 | $10.22 | $9.78 | $10.22 | $10.22 | 620,276 |
| 2025-02-05 | $9.82 | $10.00 | $9.79 | $9.99 | $9.86 | 438,135 |
| 2025-02-04 | $9.59 | $9.82 | $9.59 | $9.81 | $9.69 | 263,929 |
| 2025-02-03 | $9.40 | $9.71 | $9.35 | $9.66 | $9.54 | 422,508 |
| 2025-01-31 | $9.77 | $9.81 | $9.59 | $9.69 | $9.57 | 352,753 |
| 2025-01-30 | $9.70 | $9.86 | $9.65 | $9.80 | $9.68 | 306,484 |
| 2025-01-29 | $9.57 | $9.73 | $9.46 | $9.62 | $9.50 | 336,963 |
| 2025-01-28 | $9.70 | $9.76 | $9.62 | $9.63 | $9.51 | 378,466 |
| 2025-01-27 | $9.63 | $9.85 | $9.61 | $9.70 | $9.58 | 605,652 |
| 2025-01-24 | $9.25 | $9.91 | $9.21 | $9.54 | $9.54 | 546,817 |
| 2025-01-23 | $9.09 | $9.24 | $9.09 | $9.19 | $9.19 | 309,596 |
| 2025-01-22 | $9.22 | $9.23 | $9.10 | $9.12 | $9.12 | 763,820 |
| 2025-01-21 | $9.30 | $9.38 | $9.27 | $9.28 | $9.28 | 274,863 |
| 2025-01-17 | $9.28 | $9.34 | $9.14 | $9.22 | $9.22 | 193,476 |
| 2025-01-16 | $9.15 | $9.27 | $9.07 | $9.22 | $9.22 | 365,738 |
| 2025-01-15 | $9.26 | $9.29 | $9.09 | $9.17 | $9.17 | 204,908 |
| 2025-01-14 | $8.83 | $9.03 | $8.78 | $9.02 | $9.02 | 232,266 |
| 2025-01-13 | $8.70 | $8.79 | $8.64 | $8.77 | $8.77 | 311,569 |
| 2025-01-10 | $8.91 | $8.91 | $8.62 | $8.75 | $8.75 | 367,786 |
| 2025-01-08 | $9.03 | $9.07 | $8.92 | $9.01 | $9.01 | 221,124 |
| 2025-01-07 | $9.23 | $9.52 | $9.00 | $9.08 | $9.08 | 347,013 |
| 2025-01-06 | $9.24 | $9.41 | $9.17 | $9.18 | $9.18 | 346,938 |
| 2025-01-03 | $9.28 | $9.34 | $9.09 | $9.24 | $9.24 | 185,425 |
| 2025-01-02 | $9.49 | $9.51 | $9.21 | $9.23 | $9.23 | 338,818 |
| 2024-12-31 | $9.40 | $9.45 | $9.31 | $9.38 | $9.38 | 306,137 |
| 2024-12-30 | $9.40 | $9.48 | $9.31 | $9.37 | $9.37 | 415,951 |
| 2024-12-27 | $9.52 | $9.60 | $9.35 | $9.43 | $9.43 | 285,390 |
| 2024-12-26 | $9.51 | $9.72 | $9.46 | $9.55 | $9.55 | 236,952 |
| 2024-12-24 | $9.52 | $9.59 | $9.47 | $9.56 | $9.56 | 139,637 |
| 2024-12-23 | $9.56 | $9.95 | $9.51 | $9.52 | $9.52 | 208,543 |
| 2024-12-20 | $9.49 | $9.83 | $9.49 | $9.59 | $9.59 | 864,220 |
| 2024-12-19 | $9.77 | $10.06 | $9.52 | $9.60 | $9.60 | 395,504 |
| 2024-12-18 | $10.14 | $10.20 | $9.57 | $9.60 | $9.60 | 546,626 |
| 2024-12-17 | $10.30 | $10.41 | $10.08 | $10.08 | $10.08 | 228,316 |
| 2024-12-16 | $10.46 | $10.50 | $10.31 | $10.33 | $10.33 | 296,921 |
| 2024-12-13 | $10.36 | $10.45 | $10.24 | $10.43 | $10.43 | 221,515 |
| 2024-12-12 | $10.49 | $10.59 | $10.34 | $10.36 | $10.36 | 200,690 |
| 2024-12-11 | $10.59 | $10.64 | $10.44 | $10.47 | $10.47 | 422,476 |
| 2024-12-10 | $10.41 | $10.63 | $10.27 | $10.49 | $10.49 | 248,611 |
| 2024-12-09 | $10.53 | $10.67 | $10.33 | $10.37 | $10.37 | 251,479 |
| 2024-12-06 | $10.59 | $10.59 | $10.37 | $10.52 | $10.52 | 146,913 |
| 2024-12-05 | $10.55 | $10.73 | $10.51 | $10.52 | $10.52 | 224,087 |
| 2024-12-04 | $10.44 | $10.56 | $10.41 | $10.53 | $10.53 | 345,547 |
| 2024-12-03 | $10.59 | $10.62 | $10.45 | $10.47 | $10.47 | 244,397 |
| 2024-12-02 | $10.62 | $10.68 | $10.45 | $10.59 | $10.59 | 248,633 |
| 2024-11-29 | $10.80 | $10.80 | $10.51 | $10.62 | $10.62 | 186,145 |
| 2024-11-27 | $10.80 | $10.84 | $10.65 | $10.66 | $10.66 | 257,736 |
| 2024-11-26 | $10.87 | $10.98 | $10.73 | $10.73 | $10.73 | 431,791 |
| 2024-11-25 | $11.04 | $11.27 | $10.91 | $10.92 | $10.92 | 635,508 |
| 2024-11-22 | $10.75 | $10.92 | $10.71 | $10.91 | $10.91 | 425,769 |
| 2024-11-21 | $10.59 | $10.84 | $10.54 | $10.71 | $10.71 | 330,604 |
| 2024-11-20 | $10.54 | $10.58 | $10.36 | $10.52 | $10.52 | 326,992 |
| 2024-11-19 | $10.47 | $10.58 | $10.46 | $10.53 | $10.53 | 245,145 |
| 2024-11-18 | $10.65 | $10.71 | $10.36 | $10.62 | $10.62 | 317,611 |
| 2024-11-15 | $10.74 | $10.79 | $10.54 | $10.65 | $10.65 | 228,277 |
| 2024-11-14 | $10.80 | $10.85 | $10.49 | $10.67 | $10.67 | 328,139 |
| 2024-11-13 | $10.86 | $11.01 | $10.80 | $10.84 | $10.84 | 430,677 |
| 2024-11-12 | $10.77 | $10.98 | $10.52 | $10.79 | $10.79 | 288,906 |
| 2024-11-11 | $10.67 | $10.98 | $10.65 | $10.85 | $10.85 | 279,812 |
| 2024-11-08 | $10.41 | $10.59 | $10.31 | $10.48 | $10.48 | 273,672 |
| 2024-11-07 | $10.80 | $10.80 | $10.35 | $10.40 | $10.40 | 399,217 |
| 2024-11-06 | $10.41 | $11.01 | $10.29 | $10.97 | $10.83 | 1,156,797 |
| 2024-11-05 | $9.58 | $9.74 | $9.55 | $9.71 | $9.71 | 385,375 |
| 2024-11-04 | $9.63 | $9.65 | $9.45 | $9.56 | $9.56 | 272,317 |
| 2024-11-01 | $9.78 | $9.84 | $9.62 | $9.65 | $9.65 | 246,893 |
| 2024-10-31 | $9.97 | $10.02 | $9.70 | $9.71 | $9.71 | 275,398 |
| 2024-10-30 | $9.85 | $10.15 | $9.80 | $9.93 | $9.93 | 395,033 |
| 2024-10-29 | $9.91 | $9.99 | $9.85 | $9.88 | $9.88 | 371,668 |
| 2024-10-28 | $9.62 | $10.04 | $9.56 | $9.98 | $9.98 | 540,652 |
| 2024-10-25 | $9.92 | $9.92 | $9.47 | $9.51 | $9.51 | 255,574 |
| 2024-10-24 | $9.75 | $9.82 | $9.57 | $9.69 | $9.69 | 274,718 |
| 2024-10-23 | $9.60 | $9.74 | $9.59 | $9.71 | $9.71 | 316,141 |
| 2024-10-22 | $9.47 | $9.61 | $9.44 | $9.59 | $9.59 | 222,298 |
| 2024-10-21 | $9.85 | $10.02 | $9.45 | $9.47 | $9.47 | 259,282 |
| 2024-10-18 | $10.00 | $10.00 | $9.81 | $9.82 | $9.82 | 247,063 |
| 2024-10-17 | $9.89 | $10.01 | $9.81 | $10.00 | $10.00 | 197,079 |
| 2024-10-16 | $9.81 | $9.99 | $9.80 | $9.89 | $9.89 | 476,242 |
| 2024-10-15 | $9.76 | $9.96 | $9.73 | $9.78 | $9.78 | 493,126 |
| 2024-10-14 | $9.80 | $9.85 | $9.69 | $9.74 | $9.74 | 279,899 |
| 2024-10-11 | $9.58 | $9.89 | $9.58 | $9.77 | $9.77 | 615,055 |
| 2024-10-10 | $9.51 | $9.66 | $9.44 | $9.57 | $9.57 | 168,243 |
| 2024-10-09 | $9.49 | $9.70 | $9.48 | $9.58 | $9.58 | 209,546 |
| 2024-10-08 | $9.58 | $9.63 | $9.50 | $9.51 | $9.51 | 141,235 |
| 2024-10-07 | $9.53 | $9.58 | $9.48 | $9.53 | $9.53 | 157,879 |
| 2024-10-04 | $9.57 | $9.64 | $9.48 | $9.54 | $9.54 | 246,829 |
| 2024-10-03 | $9.59 | $9.59 | $9.40 | $9.42 | $9.42 | 283,464 |
| 2024-10-02 | $9.66 | $9.82 | $9.57 | $9.61 | $9.61 | 346,312 |
| 2024-10-01 | $9.83 | $9.83 | $9.61 | $9.70 | $9.70 | 387,383 |
| 2024-09-30 | $9.67 | $9.95 | $9.62 | $9.88 | $9.88 | 266,808 |
| 2024-09-27 | $9.76 | $9.82 | $9.67 | $9.67 | $9.67 | 365,867 |
| 2024-09-26 | $9.84 | $9.85 | $9.71 | $9.72 | $9.72 | 259,279 |
| 2024-09-25 | $9.97 | $9.97 | $9.70 | $9.73 | $9.73 | 390,135 |
| 2024-09-24 | $10.18 | $10.21 | $9.97 | $9.97 | $9.97 | 344,434 |
| 2024-09-23 | $10.15 | $10.23 | $10.06 | $10.18 | $10.18 | 326,753 |
| 2024-09-20 | $10.22 | $10.27 | $10.10 | $10.13 | $10.13 | 1,149,469 |
| 2024-09-19 | $10.29 | $10.32 | $10.12 | $10.28 | $10.28 | 640,908 |
| 2024-09-18 | $10.07 | $10.35 | $9.94 | $10.09 | $10.09 | 390,450 |
| 2024-09-17 | $10.07 | $10.31 | $9.81 | $10.07 | $10.07 | 349,862 |
| 2024-09-16 | $9.96 | $10.05 | $9.84 | $9.99 | $9.99 | 260,750 |
| 2024-09-13 | $9.74 | $9.95 | $9.67 | $9.95 | $9.95 | 244,688 |
| 2024-09-12 | $9.73 | $9.82 | $9.58 | $9.66 | $9.66 | 212,724 |
| 2024-09-11 | $9.73 | $9.75 | $9.50 | $9.68 | $9.68 | 237,499 |
| 2024-09-10 | $9.91 | $9.92 | $9.67 | $9.83 | $9.83 | 304,839 |
| 2024-09-09 | $9.69 | $9.92 | $9.64 | $9.90 | $9.90 | 500,634 |
| 2024-09-06 | $9.90 | $9.96 | $9.64 | $9.68 | $9.68 | 330,077 |
| 2024-09-05 | $10.09 | $10.14 | $9.85 | $9.88 | $9.88 | 232,693 |
| 2024-09-04 | $10.14 | $10.25 | $9.96 | $9.99 | $9.99 | 312,508 |
| 2024-09-03 | $10.08 | $10.30 | $10.06 | $10.18 | $10.18 | 413,481 |
| 2024-08-30 | $10.17 | $10.20 | $10.07 | $10.18 | $10.18 | 490,148 |
| 2024-08-29 | $10.19 | $10.24 | $10.07 | $10.12 | $10.12 | 342,415 |
| 2024-08-28 | $9.97 | $10.17 | $9.97 | $10.15 | $10.15 | 401,516 |
| 2024-08-27 | $10.02 | $10.06 | $9.94 | $10.02 | $10.02 | 261,003 |
| 2024-08-26 | $10.18 | $10.18 | $10.01 | $10.07 | $10.07 | 475,235 |
| 2024-08-23 | $9.69 | $10.19 | $9.69 | $10.04 | $10.04 | 816,095 |
| 2024-08-22 | $9.69 | $9.77 | $9.65 | $9.67 | $9.67 | 263,953 |
| 2024-08-21 | $9.72 | $9.79 | $9.58 | $9.68 | $9.68 | 314,348 |
| 2024-08-20 | $9.78 | $9.78 | $9.65 | $9.66 | $9.66 | 199,745 |
| 2024-08-19 | $9.83 | $9.89 | $9.78 | $9.80 | $9.80 | 276,067 |
| 2024-08-16 | $9.63 | $9.86 | $9.63 | $9.84 | $9.84 | 496,053 |
| 2024-08-15 | $9.68 | $9.78 | $9.64 | $9.67 | $9.67 | 372,750 |
| 2024-08-14 | $9.61 | $9.61 | $9.45 | $9.49 | $9.49 | 375,188 |
| 2024-08-13 | $9.47 | $9.60 | $9.31 | $9.55 | $9.55 | 353,824 |
| 2024-08-12 | $9.54 | $9.63 | $9.36 | $9.42 | $9.42 | 324,410 |
| 2024-08-09 | $9.50 | $9.53 | $9.36 | $9.50 | $9.50 | 367,382 |
| 2024-08-08 | $9.59 | $9.68 | $9.40 | $9.49 | $9.49 | 247,517 |
| 2024-08-07 | $9.68 | $9.72 | $9.50 | $9.58 | $9.45 | 412,158 |
| 2024-08-06 | $9.52 | $9.64 | $9.38 | $9.57 | $9.44 | 483,702 |
| 2024-08-05 | $9.49 | $9.66 | $9.31 | $9.51 | $9.38 | 377,289 |
| 2024-08-02 | $9.71 | $9.92 | $9.52 | $9.85 | $9.72 | 1,454,226 |
| 2024-08-01 | $10.43 | $10.46 | $10.02 | $10.11 | $9.97 | 485,707 |
| 2024-07-31 | $10.50 | $10.63 | $10.27 | $10.35 | $10.21 | 795,473 |
| 2024-07-30 | $10.58 | $10.69 | $10.44 | $10.50 | $10.36 | 456,108 |
| 2024-07-29 | $10.70 | $10.80 | $10.45 | $10.57 | $10.43 | 894,887 |
| 2024-07-26 | $10.99 | $10.99 | $10.25 | $10.66 | $10.52 | 1,513,407 |
| 2024-07-25 | $10.27 | $10.75 | $10.26 | $10.71 | $10.57 | 439,480 |
| 2024-07-24 | $10.46 | $10.53 | $10.21 | $10.24 | $10.10 | 363,186 |
| 2024-07-23 | $10.09 | $10.50 | $10.00 | $10.47 | $10.33 | 368,211 |
| 2024-07-22 | $9.99 | $10.26 | $9.93 | $10.17 | $10.03 | 356,630 |
| 2024-07-19 | $10.00 | $10.18 | $10.00 | $10.07 | $10.07 | 296,277 |
| 2024-07-18 | $10.03 | $10.27 | $9.98 | $10.02 | $10.02 | 522,461 |
| 2024-07-17 | $9.87 | $10.25 | $9.87 | $10.21 | $10.21 | 661,439 |
| 2024-07-16 | $9.60 | $9.96 | $9.51 | $9.96 | $9.96 | 355,322 |
| 2024-07-15 | $9.24 | $9.56 | $9.24 | $9.52 | $9.52 | 379,520 |
| 2024-07-12 | $9.17 | $9.32 | $9.10 | $9.16 | $9.16 | 431,959 |
| 2024-07-11 | $8.73 | $9.08 | $8.73 | $9.06 | $9.06 | 477,402 |
| 2024-07-10 | $8.49 | $8.67 | $8.47 | $8.67 | $8.67 | 225,726 |
| 2024-07-09 | $8.36 | $8.51 | $8.30 | $8.51 | $8.51 | 278,460 |
| 2024-07-08 | $8.31 | $8.40 | $8.27 | $8.39 | $8.39 | 284,756 |
| 2024-07-05 | $8.38 | $8.41 | $8.18 | $8.22 | $8.22 | 291,806 |
| 2024-07-03 | $8.62 | $8.62 | $8.40 | $8.40 | $8.40 | 142,562 |
| 2024-07-02 | $8.52 | $8.64 | $8.50 | $8.62 | $8.62 | 221,616 |
| 2024-07-01 | $8.64 | $8.67 | $8.47 | $8.55 | $8.55 | 450,843 |
| 2024-06-28 | $8.29 | $8.73 | $8.28 | $8.70 | $8.70 | 2,038,286 |
| 2024-06-27 | $8.15 | $8.23 | $8.09 | $8.21 | $8.21 | 185,614 |
| 2024-06-26 | $7.87 | $8.14 | $7.83 | $8.14 | $8.14 | 284,118 |
| 2024-06-25 | $7.96 | $8.17 | $7.92 | $7.92 | $7.92 | 283,117 |
| 2024-06-24 | $7.95 | $8.11 | $7.94 | $8.02 | $8.02 | 247,143 |
| 2024-06-21 | $7.92 | $7.97 | $7.83 | $7.94 | $7.94 | 475,607 |
| 2024-06-20 | $7.92 | $7.97 | $7.89 | $7.89 | $7.89 | 215,232 |
| 2024-06-18 | $7.88 | $7.98 | $7.87 | $7.96 | $7.96 | 167,891 |
| 2024-06-17 | $7.81 | $7.92 | $7.74 | $7.92 | $7.92 | 224,875 |
| 2024-06-14 | $7.83 | $7.88 | $7.76 | $7.78 | $7.78 | 281,722 |
| 2024-06-13 | $8.04 | $8.05 | $7.87 | $7.89 | $7.89 | 300,321 |
| 2024-06-12 | $8.09 | $8.28 | $8.00 | $8.04 | $8.04 | 533,163 |
| 2024-06-11 | $7.87 | $7.93 | $7.82 | $7.89 | $7.89 | 366,636 |
| 2024-06-10 | $7.96 | $7.96 | $7.83 | $7.93 | $7.93 | 333,741 |
| 2024-06-07 | $7.95 | $8.07 | $7.92 | $7.98 | $7.98 | 1,253,863 |
| 2024-06-06 | $7.94 | $8.02 | $7.86 | $8.01 | $8.01 | 414,905 |
| 2024-06-05 | $8.03 | $8.03 | $7.80 | $7.93 | $7.93 | 339,016 |
| 2024-06-04 | $7.98 | $8.01 | $7.89 | $7.96 | $7.96 | 391,452 |
| 2024-06-03 | $8.27 | $8.27 | $7.98 | $8.05 | $8.05 | 551,622 |
| 2024-05-31 | $8.15 | $8.20 | $8.09 | $8.15 | $8.15 | 380,984 |
| 2024-05-30 | $8.03 | $8.15 | $8.03 | $8.10 | $8.10 | 277,336 |
| 2024-05-29 | $8.04 | $8.04 | $7.91 | $8.00 | $8.00 | 363,885 |
| 2024-05-28 | $8.19 | $8.24 | $8.10 | $8.15 | $8.15 | 276,560 |
| 2024-05-24 | $8.21 | $8.32 | $8.11 | $8.15 | $8.15 | 161,740 |
| 2024-05-23 | $8.33 | $8.34 | $8.10 | $8.15 | $8.15 | 640,962 |
| 2024-05-22 | $8.35 | $8.38 | $8.28 | $8.31 | $8.31 | 162,926 |
| 2024-05-21 | $8.38 | $8.41 | $8.35 | $8.37 | $8.37 | 154,810 |
| 2024-05-20 | $8.50 | $8.57 | $8.36 | $8.36 | $8.36 | 170,692 |
| 2024-05-17 | $8.47 | $8.58 | $8.44 | $8.50 | $8.50 | 196,679 |
| 2024-05-16 | $8.41 | $8.47 | $8.37 | $8.41 | $8.41 | 245,670 |
| 2024-05-15 | $8.42 | $8.43 | $8.33 | $8.42 | $8.42 | 176,785 |
| 2024-05-14 | $8.43 | $8.50 | $8.22 | $8.30 | $8.30 | 291,237 |
| 2024-05-13 | $8.44 | $8.51 | $8.35 | $8.36 | $8.36 | 276,356 |
| 2024-05-10 | $8.34 | $8.43 | $8.33 | $8.40 | $8.40 | 234,023 |
| 2024-05-09 | $8.37 | $8.37 | $8.30 | $8.37 | $8.37 | 202,452 |
| 2024-05-08 | $8.10 | $8.36 | $8.04 | $8.35 | $8.35 | 219,789 |
| 2024-05-07 | $8.40 | $8.43 | $8.30 | $8.30 | $8.17 | 252,662 |
| 2024-05-06 | $8.45 | $8.47 | $8.37 | $8.38 | $8.25 | 359,102 |
| 2024-05-03 | $8.33 | $8.45 | $8.27 | $8.44 | $8.31 | 340,077 |
| 2024-05-02 | $8.18 | $8.28 | $8.16 | $8.21 | $8.08 | 283,857 |
| 2024-05-01 | $8.02 | $8.26 | $7.97 | $8.13 | $8.01 | 396,559 |
| 2024-04-30 | $7.98 | $8.03 | $7.92 | $7.94 | $7.82 | 459,508 |
| 2024-04-29 | $8.03 | $8.10 | $7.92 | $8.02 | $8.02 | 482,169 |
| 2024-04-26 | $7.85 | $8.02 | $7.66 | $8.00 | $8.00 | 827,652 |
| 2024-04-25 | $8.27 | $8.28 | $8.13 | $8.18 | $8.18 | 324,043 |
| 2024-04-24 | $8.22 | $8.38 | $8.12 | $8.36 | $8.36 | 313,066 |
| 2024-04-23 | $8.13 | $8.36 | $8.10 | $8.30 | $8.30 | 261,837 |
| 2024-04-22 | $8.11 | $8.21 | $8.09 | $8.14 | $8.14 | 299,788 |
| 2024-04-19 | $7.85 | $8.13 | $7.85 | $8.12 | $8.12 | 376,484 |
| 2024-04-18 | $7.86 | $7.98 | $7.86 | $7.90 | $7.90 | 295,434 |
| 2024-04-17 | $7.94 | $8.01 | $7.85 | $7.85 | $7.85 | 290,487 |
| 2024-04-16 | $7.82 | $7.93 | $7.74 | $7.88 | $7.88 | 279,491 |
| 2024-04-15 | $7.95 | $8.04 | $7.84 | $7.92 | $7.92 | 263,228 |
| 2024-04-12 | $7.86 | $7.92 | $7.84 | $7.91 | $7.91 | 245,774 |
| 2024-04-11 | $7.96 | $8.06 | $7.82 | $7.92 | $7.92 | 262,872 |
| 2024-04-10 | $8.10 | $8.10 | $7.77 | $7.90 | $7.90 | 606,989 |
| 2024-04-09 | $8.29 | $8.35 | $8.22 | $8.22 | $8.22 | 256,962 |
| 2024-04-08 | $8.03 | $8.31 | $8.03 | $8.25 | $8.25 | 309,784 |
| 2024-04-05 | $8.16 | $8.21 | $8.12 | $8.13 | $8.13 | 276,522 |
| 2024-04-04 | $8.35 | $8.43 | $8.17 | $8.17 | $8.17 | 358,187 |
| 2024-04-03 | $8.29 | $8.36 | $8.22 | $8.25 | $8.25 | 406,495 |
| 2024-04-02 | $8.47 | $8.49 | $8.23 | $8.33 | $8.33 | 299,949 |
| 2024-04-01 | $8.55 | $8.60 | $8.39 | $8.41 | $8.41 | 285,001 |
| 2024-03-28 | $8.55 | $8.63 | $8.51 | $8.58 | $8.58 | 356,264 |
| 2024-03-27 | $8.23 | $8.53 | $8.23 | $8.53 | $8.53 | 351,447 |
| 2024-03-26 | $8.30 | $8.34 | $8.18 | $8.21 | $8.21 | 222,928 |
| 2024-03-25 | $8.32 | $8.42 | $8.25 | $8.28 | $8.28 | 160,910 |
| 2024-03-22 | $8.46 | $8.46 | $8.27 | $8.28 | $8.28 | 586,630 |
| 2024-03-21 | $8.41 | $8.50 | $8.37 | $8.43 | $8.43 | 307,997 |
| 2024-03-20 | $8.07 | $8.43 | $7.95 | $8.34 | $8.34 | 313,937 |
| 2024-03-19 | $8.02 | $8.14 | $7.98 | $8.10 | $8.10 | 361,642 |
| 2024-03-18 | $8.11 | $8.14 | $8.00 | $8.02 | $8.02 | 567,098 |
| 2024-03-15 | $8.14 | $8.27 | $8.12 | $8.13 | $8.13 | 958,891 |
| 2024-03-14 | $8.36 | $8.37 | $8.09 | $8.13 | $8.13 | 442,364 |
| 2024-03-13 | $8.45 | $8.50 | $8.35 | $8.40 | $8.40 | 392,452 |
| 2024-03-12 | $8.54 | $8.54 | $8.38 | $8.42 | $8.42 | 365,912 |
| 2024-03-11 | $8.57 | $8.62 | $8.50 | $8.55 | $8.55 | 311,225 |
| 2024-03-08 | $8.62 | $8.64 | $8.51 | $8.60 | $8.60 | 388,166 |
| 2024-03-07 | $8.60 | $8.72 | $8.47 | $8.49 | $8.49 | 242,903 |
| 2024-03-06 | $8.55 | $8.66 | $8.32 | $8.51 | $8.51 | 458,058 |
| 2024-03-05 | $8.24 | $8.60 | $8.24 | $8.55 | $8.55 | 313,943 |
| 2024-03-04 | $8.33 | $8.45 | $8.25 | $8.29 | $8.29 | 405,693 |
| 2024-03-01 | $8.26 | $8.30 | $8.08 | $8.30 | $8.30 | 448,505 |
| 2024-02-29 | $8.33 | $8.40 | $8.23 | $8.29 | $8.29 | 237,587 |
| 2024-02-28 | $8.16 | $8.24 | $8.13 | $8.15 | $8.15 | 222,116 |
| 2024-02-27 | $8.21 | $8.34 | $8.20 | $8.21 | $8.21 | 360,833 |
| 2024-02-26 | $8.27 | $8.33 | $8.15 | $8.19 | $8.19 | 272,165 |
| 2024-02-23 | $8.35 | $8.41 | $8.21 | $8.28 | $8.28 | 306,765 |
| 2024-02-22 | $8.26 | $8.36 | $8.23 | $8.32 | $8.32 | 353,474 |
| 2024-02-21 | $8.29 | $8.30 | $8.22 | $8.27 | $8.27 | 314,255 |
| 2024-02-20 | $8.28 | $8.43 | $8.23 | $8.35 | $8.35 | 410,030 |
| 2024-02-16 | $8.40 | $8.45 | $8.31 | $8.37 | $8.37 | 239,269 |
| 2024-02-15 | $8.24 | $8.53 | $8.15 | $8.50 | $8.50 | 432,252 |
| 2024-02-14 | $8.11 | $8.19 | $8.01 | $8.14 | $8.14 | 347,113 |
| 2024-02-13 | $8.25 | $8.26 | $7.93 | $8.02 | $8.02 | 497,797 |
| 2024-02-12 | $8.30 | $8.60 | $8.30 | $8.49 | $8.49 | 330,076 |
| 2024-02-09 | $8.24 | $8.33 | $8.08 | $8.31 | $8.31 | 353,601 |
| 2024-02-08 | $8.17 | $8.30 | $8.12 | $8.25 | $8.25 | 375,820 |
| 2024-02-07 | $8.20 | $8.21 | $7.99 | $8.14 | $8.14 | 317,427 |
| 2024-02-06 | $8.37 | $8.46 | $8.25 | $8.31 | $8.18 | 497,754 |
| 2024-02-05 | $8.43 | $8.47 | $8.28 | $8.41 | $8.28 | 500,468 |
| 2024-02-02 | $8.47 | $8.64 | $8.46 | $8.53 | $8.53 | 393,940 |
| 2024-02-01 | $8.96 | $9.11 | $8.47 | $8.63 | $8.63 | 510,696 |
| 2024-01-31 | $9.13 | $9.16 | $8.88 | $8.89 | $8.89 | 1,186,123 |
| 2024-01-30 | $9.13 | $9.26 | $9.11 | $9.23 | $9.23 | 506,623 |
| 2024-01-29 | $9.18 | $9.28 | $9.11 | $9.20 | $9.20 | 616,469 |
| 2024-01-26 | $9.50 | $9.84 | $8.85 | $9.19 | $9.19 | 1,369,771 |
| 2024-01-25 | $9.77 | $9.79 | $9.51 | $9.61 | $9.61 | 746,805 |
| 2024-01-24 | $9.68 | $9.80 | $9.63 | $9.67 | $9.67 | 472,574 |
| 2024-01-23 | $9.72 | $9.75 | $9.54 | $9.58 | $9.58 | 237,946 |
| 2024-01-22 | $9.46 | $9.64 | $9.45 | $9.64 | $9.64 | 370,719 |
| 2024-01-19 | $9.38 | $9.41 | $9.21 | $9.37 | $9.37 | 235,352 |
| 2024-01-18 | $9.27 | $9.40 | $9.20 | $9.31 | $9.31 | 382,387 |
| 2024-01-17 | $9.10 | $9.29 | $9.08 | $9.24 | $9.24 | 242,435 |
| 2024-01-16 | $9.37 | $9.37 | $9.23 | $9.25 | $9.25 | 264,342 |
| 2024-01-12 | $9.60 | $9.88 | $9.37 | $9.43 | $9.43 | 173,339 |
| 2024-01-11 | $9.57 | $9.71 | $9.41 | $9.53 | $9.53 | 378,068 |
| 2024-01-10 | $9.60 | $9.67 | $9.55 | $9.66 | $9.66 | 221,673 |
| 2024-01-09 | $9.65 | $9.68 | $9.54 | $9.61 | $9.61 | 216,490 |
| 2024-01-08 | $9.75 | $9.78 | $9.62 | $9.75 | $9.75 | 264,850 |
| 2024-01-05 | $9.69 | $9.87 | $9.68 | $9.74 | $9.74 | 512,004 |
| 2024-01-04 | $9.66 | $9.77 | $9.61 | $9.74 | $9.74 | 260,841 |
| 2024-01-03 | $9.79 | $9.82 | $9.55 | $9.62 | $9.62 | 329,993 |
| 2024-01-02 | $9.84 | $10.06 | $9.77 | $9.85 | $9.85 | 746,062 |
| 2023-12-29 | $9.98 | $10.05 | $9.89 | $9.92 | $9.92 | 381,558 |
| 2023-12-28 | $10.05 | $10.12 | $9.98 | $10.03 | $10.03 | 186,789 |
| 2023-12-27 | $10.09 | $10.12 | $10.02 | $10.06 | $10.06 | 191,105 |
| 2023-12-26 | $9.95 | $10.14 | $9.94 | $10.09 | $10.09 | 194,358 |
| 2023-12-22 | $9.91 | $10.07 | $9.64 | $9.95 | $9.95 | 370,602 |
| 2023-12-21 | $9.90 | $10.00 | $9.75 | $9.81 | $9.81 | 259,927 |
| 2023-12-20 | $9.85 | $10.22 | $9.84 | $9.84 | $9.84 | 618,945 |
| 2023-12-19 | $9.65 | $9.89 | $9.50 | $9.86 | $9.86 | 1,267,786 |
| 2023-12-18 | $9.73 | $9.84 | $9.53 | $9.63 | $9.63 | 281,840 |
| 2023-12-15 | $9.81 | $9.81 | $9.59 | $9.67 | $9.67 | 644,202 |
| 2023-12-14 | $9.76 | $9.99 | $9.65 | $9.74 | $9.74 | 414,330 |
| 2023-12-13 | $9.01 | $9.56 | $8.97 | $9.52 | $9.52 | 819,072 |
| 2023-12-12 | $9.14 | $9.17 | $9.00 | $9.01 | $9.01 | 184,360 |
| 2023-12-11 | $9.24 | $9.24 | $9.10 | $9.14 | $9.14 | 168,744 |
| 2023-12-08 | $9.05 | $9.25 | $9.01 | $9.23 | $9.23 | 254,945 |
| 2023-12-07 | $8.92 | $9.05 | $8.89 | $9.05 | $9.05 | 287,987 |
| 2023-12-06 | $9.00 | $9.24 | $8.84 | $8.86 | $8.86 | 293,766 |
| 2023-12-05 | $9.10 | $9.11 | $8.96 | $8.97 | $8.97 | 233,010 |
| 2023-12-04 | $9.05 | $9.19 | $9.02 | $9.11 | $9.11 | 260,309 |
| 2023-12-01 | $8.43 | $9.08 | $8.43 | $9.07 | $9.07 | 528,514 |
| 2023-11-30 | $8.63 | $8.63 | $8.44 | $8.49 | $8.49 | 337,593 |
| 2023-11-29 | $8.51 | $8.73 | $8.50 | $8.54 | $8.54 | 395,209 |
| 2023-11-28 | $8.54 | $8.54 | $8.41 | $8.46 | $8.46 | 110,265 |
| 2023-11-27 | $8.59 | $8.59 | $8.43 | $8.53 | $8.53 | 211,260 |
| 2023-11-24 | $8.59 | $8.64 | $8.55 | $8.55 | $8.55 | 88,218 |
| 2023-11-22 | $8.59 | $8.65 | $8.50 | $8.59 | $8.59 | 146,831 |
| 2023-11-21 | $8.74 | $8.77 | $8.48 | $8.48 | $8.48 | 167,182 |
| 2023-11-20 | $8.81 | $8.83 | $8.72 | $8.77 | $8.77 | 197,845 |
| 2023-11-17 | $8.80 | $8.94 | $8.77 | $8.80 | $8.80 | 351,742 |
| 2023-11-16 | $8.95 | $8.95 | $8.69 | $8.74 | $8.74 | 249,662 |
| 2023-11-15 | $8.94 | $9.04 | $8.89 | $8.96 | $8.96 | 293,029 |
| 2023-11-14 | $8.65 | $8.96 | $8.64 | $8.94 | $8.94 | 581,422 |
| 2023-11-13 | $8.28 | $8.42 | $8.20 | $8.35 | $8.35 | 333,563 |
| 2023-11-10 | $8.34 | $8.36 | $8.25 | $8.31 | $8.31 | 386,184 |
| 2023-11-09 | $8.58 | $8.58 | $8.19 | $8.25 | $8.25 | 265,989 |
| 2023-11-08 | $8.63 | $8.63 | $8.51 | $8.56 | $8.56 | 150,900 |
| 2023-11-07 | $8.67 | $8.70 | $8.56 | $8.65 | $8.65 | 214,013 |
| 2023-11-06 | $8.68 | $8.77 | $8.60 | $8.64 | $8.64 | 340,841 |
| 2023-11-03 | $8.68 | $8.87 | $8.65 | $8.78 | $8.78 | 606,616 |
| 2023-11-02 | $8.31 | $8.55 | $8.31 | $8.47 | $8.47 | 426,495 |
| 2023-11-01 | $8.19 | $8.30 | $8.12 | $8.20 | $8.20 | 392,188 |
| 2023-10-31 | $8.22 | $8.32 | $8.05 | $8.18 | $8.18 | 258,853 |
| 2023-10-30 | $8.27 | $8.39 | $8.09 | $8.31 | $8.31 | 400,881 |
| 2023-10-27 | $8.40 | $8.47 | $8.16 | $8.25 | $8.25 | 282,859 |
| 2023-10-26 | $8.00 | $8.37 | $8.00 | $8.34 | $8.34 | 191,064 |
| 2023-10-25 | $7.97 | $8.00 | $7.81 | $7.98 | $7.98 | 216,742 |
| 2023-10-24 | $8.16 | $8.19 | $7.94 | $8.02 | $8.02 | 198,049 |
| 2023-10-23 | $8.09 | $8.24 | $8.05 | $8.09 | $8.09 | 258,545 |
| 2023-10-20 | $8.41 | $8.45 | $8.11 | $8.12 | $8.12 | 318,069 |
| 2023-10-19 | $8.46 | $8.57 | $8.39 | $8.40 | $8.40 | 185,725 |
| 2023-10-18 | $8.56 | $8.57 | $8.44 | $8.45 | $8.45 | 147,090 |
| 2023-10-17 | $8.48 | $8.77 | $8.48 | $8.64 | $8.64 | 244,527 |
| 2023-10-16 | $8.49 | $8.62 | $8.43 | $8.49 | $8.49 | 155,148 |
| 2023-10-13 | $8.72 | $8.78 | $8.26 | $8.38 | $8.38 | 105,964 |
| 2023-10-12 | $8.62 | $8.67 | $8.36 | $8.64 | $8.64 | 178,849 |
| 2023-10-11 | $8.69 | $8.78 | $8.58 | $8.66 | $8.66 | 123,301 |
| 2023-10-10 | $8.68 | $8.81 | $8.62 | $8.64 | $8.64 | 152,800 |
| 2023-10-09 | $8.50 | $8.71 | $8.44 | $8.63 | $8.63 | 159,741 |
| 2023-10-06 | $8.45 | $8.69 | $8.38 | $8.57 | $8.57 | 158,850 |
| 2023-10-05 | $8.38 | $8.55 | $8.38 | $8.54 | $8.54 | 207,845 |
| 2023-10-04 | $8.21 | $8.40 | $8.16 | $8.40 | $8.40 | 160,131 |
| 2023-10-03 | $8.34 | $8.34 | $8.15 | $8.21 | $8.21 | 182,181 |
| 2023-10-02 | $8.41 | $8.50 | $8.30 | $8.38 | $8.38 | 178,375 |
| 2023-09-29 | $8.45 | $8.53 | $8.41 | $8.47 | $8.47 | 184,902 |
| 2023-09-28 | $8.28 | $8.42 | $8.26 | $8.37 | $8.37 | 143,230 |
| 2023-09-27 | $8.32 | $8.35 | $8.21 | $8.26 | $8.26 | 193,211 |
| 2023-09-26 | $8.30 | $8.44 | $8.28 | $8.28 | $8.28 | 182,139 |
| 2023-09-25 | $8.27 | $8.40 | $8.25 | $8.37 | $8.37 | 141,529 |
| 2023-09-22 | $8.41 | $8.41 | $8.27 | $8.30 | $8.30 | 147,369 |
| 2023-09-21 | $8.41 | $8.43 | $8.29 | $8.37 | $8.37 | 165,754 |
| 2023-09-20 | $8.50 | $8.61 | $8.46 | $8.46 | $8.46 | 203,395 |
| 2023-09-19 | $8.50 | $8.56 | $8.41 | $8.49 | $8.49 | 151,796 |
| 2023-09-18 | $8.53 | $8.56 | $8.48 | $8.50 | $8.50 | 160,947 |
| 2023-09-15 | $8.65 | $8.67 | $8.50 | $8.53 | $8.53 | 584,795 |
| 2023-09-14 | $8.56 | $8.68 | $8.52 | $8.68 | $8.68 | 265,957 |
| 2023-09-13 | $8.52 | $8.64 | $8.47 | $8.52 | $8.52 | 216,600 |
| 2023-09-12 | $8.56 | $8.67 | $8.45 | $8.51 | $8.51 | 178,290 |
| 2023-09-11 | $8.64 | $8.74 | $8.50 | $8.55 | $8.55 | 107,357 |
| 2023-09-08 | $8.59 | $8.77 | $8.42 | $8.61 | $8.61 | 142,147 |
| 2023-09-07 | $8.40 | $8.64 | $8.36 | $8.53 | $8.53 | 384,017 |
| 2023-09-06 | $8.66 | $8.69 | $8.43 | $8.44 | $8.44 | 175,600 |
| 2023-09-05 | $8.80 | $8.80 | $8.63 | $8.63 | $8.63 | 169,059 |
| 2023-09-01 | $8.71 | $8.95 | $8.71 | $8.86 | $8.86 | 146,884 |
| 2023-08-31 | $8.59 | $8.71 | $8.59 | $8.67 | $8.67 | 227,069 |
| 2023-08-30 | $8.67 | $8.88 | $8.51 | $8.58 | $8.58 | 175,039 |
| 2023-08-29 | $8.72 | $8.76 | $8.64 | $8.67 | $8.67 | 108,072 |
| 2023-08-28 | $8.73 | $8.82 | $8.69 | $8.72 | $8.72 | 120,865 |
| 2023-08-25 | $8.76 | $8.79 | $8.54 | $8.66 | $8.66 | 178,799 |
| 2023-08-24 | $8.68 | $8.83 | $8.66 | $8.73 | $8.73 | 203,801 |
| 2023-08-23 | $8.64 | $8.79 | $8.54 | $8.70 | $8.70 | 136,714 |
| 2023-08-22 | $8.97 | $9.00 | $8.66 | $8.66 | $8.66 | 263,681 |
| 2023-08-21 | $9.01 | $9.01 | $8.83 | $9.00 | $9.00 | 301,904 |
| 2023-08-18 | $8.94 | $9.11 | $8.89 | $9.04 | $9.04 | 196,602 |
| 2023-08-17 | $9.05 | $9.08 | $8.96 | $9.05 | $9.05 | 190,878 |
| 2023-08-16 | $8.96 | $9.10 | $8.89 | $9.04 | $9.04 | 334,762 |
| 2023-08-15 | $9.11 | $9.15 | $8.96 | $9.01 | $9.01 | 375,925 |
| 2023-08-14 | $9.29 | $9.29 | $9.08 | $9.25 | $9.25 | 131,474 |
| 2023-08-11 | $9.11 | $9.35 | $8.93 | $9.34 | $9.34 | 167,867 |
| 2023-08-10 | $9.34 | $9.49 | $9.29 | $9.40 | $9.40 | 167,647 |
| 2023-08-09 | $9.42 | $9.46 | $9.24 | $9.28 | $9.28 | 236,284 |
| 2023-08-08 | $9.58 | $9.60 | $9.40 | $9.54 | $9.41 | 202,928 |
| 2023-08-07 | $9.78 | $9.86 | $9.71 | $9.77 | $9.64 | 235,121 |
| 2023-08-04 | $9.78 | $9.87 | $9.73 | $9.78 | $9.78 | 134,426 |
| 2023-08-03 | $9.68 | $9.92 | $9.58 | $9.79 | $9.79 | 143,692 |
| 2023-08-02 | $9.53 | $9.80 | $9.47 | $9.78 | $9.78 | 260,549 |
| 2023-08-01 | $9.61 | $9.80 | $9.50 | $9.63 | $9.63 | 199,250 |
| 2023-07-31 | $9.65 | $9.74 | $9.49 | $9.60 | $9.60 | 211,366 |
| 2023-07-28 | $10.04 | $10.04 | $9.49 | $9.67 | $9.67 | 378,703 |
| 2023-07-27 | $9.81 | $10.02 | $9.61 | $9.68 | $9.68 | 445,822 |
| 2023-07-26 | $9.49 | $9.89 | $9.49 | $9.86 | $9.86 | 380,511 |
| 2023-07-25 | $9.39 | $9.48 | $9.30 | $9.34 | $9.34 | 286,158 |
| 2023-07-24 | $9.22 | $9.46 | $9.22 | $9.40 | $9.40 | 380,756 |
| 2023-07-21 | $9.43 | $9.43 | $9.18 | $9.21 | $9.21 | 263,249 |
| 2023-07-20 | $9.36 | $9.42 | $9.21 | $9.37 | $9.37 | 222,591 |
| 2023-07-19 | $9.15 | $9.41 | $9.13 | $9.40 | $9.40 | 227,528 |
| 2023-07-18 | $8.76 | $9.15 | $8.76 | $9.13 | $9.13 | 278,762 |
| 2023-07-17 | $8.65 | $8.86 | $8.57 | $8.76 | $8.76 | 167,910 |
| 2023-07-14 | $8.96 | $8.96 | $8.57 | $8.71 | $8.71 | 144,247 |
| 2023-07-13 | $8.74 | $8.90 | $8.68 | $8.87 | $8.87 | 241,258 |
| 2023-07-12 | $8.60 | $8.78 | $8.55 | $8.69 | $8.69 | 224,545 |
| 2023-07-11 | $8.46 | $8.58 | $8.36 | $8.52 | $8.52 | 170,096 |
| 2023-07-10 | $8.46 | $8.65 | $8.38 | $8.45 | $8.45 | 251,208 |
| 2023-07-07 | $8.30 | $8.66 | $8.30 | $8.51 | $8.51 | 394,299 |
| 2023-07-06 | $8.31 | $8.31 | $8.05 | $8.30 | $8.30 | 326,614 |
| 2023-07-05 | $8.30 | $8.47 | $8.25 | $8.43 | $8.43 | 279,011 |
| 2023-07-03 | $8.28 | $8.51 | $8.28 | $8.42 | $8.42 | 142,397 |
| 2023-06-30 | $8.53 | $8.62 | $8.27 | $8.28 | $8.28 | 251,186 |
| 2023-06-29 | $8.48 | $8.57 | $8.36 | $8.50 | $8.50 | 304,010 |
| 2023-06-28 | $8.42 | $8.42 | $8.14 | $8.39 | $8.39 | 555,088 |
| 2023-06-27 | $8.27 | $8.55 | $8.14 | $8.45 | $8.45 | 641,969 |
| 2023-06-26 | $8.25 | $8.31 | $8.15 | $8.24 | $8.24 | 494,811 |
| 2023-06-23 | $8.01 | $8.28 | $7.85 | $8.26 | $8.26 | 1,298,294 |
| 2023-06-22 | $8.33 | $8.33 | $8.06 | $8.10 | $8.10 | 309,673 |
| 2023-06-21 | $8.38 | $8.52 | $8.27 | $8.40 | $8.40 | 407,849 |
| 2023-06-20 | $8.43 | $8.43 | $8.26 | $8.40 | $8.40 | 308,750 |
| 2023-06-16 | $8.68 | $8.68 | $8.21 | $8.44 | $8.44 | 498,759 |
| 2023-06-15 | $8.35 | $8.61 | $8.35 | $8.56 | $8.56 | 283,194 |
| 2023-06-14 | $8.84 | $8.88 | $8.39 | $8.43 | $8.43 | 370,287 |
| 2023-06-13 | $8.58 | $8.96 | $8.58 | $8.94 | $8.94 | 257,446 |
| 2023-06-12 | $8.61 | $8.82 | $8.45 | $8.60 | $8.60 | 202,614 |
| 2023-06-09 | $8.64 | $8.64 | $8.43 | $8.60 | $8.60 | 235,732 |
| 2023-06-08 | $8.53 | $8.73 | $8.34 | $8.67 | $8.67 | 287,102 |
| 2023-06-07 | $8.30 | $8.65 | $8.23 | $8.59 | $8.59 | 337,134 |
| 2023-06-06 | $7.77 | $8.26 | $7.77 | $8.22 | $8.22 | 372,187 |
| 2023-06-05 | $8.06 | $8.06 | $7.74 | $7.83 | $7.83 | 334,250 |
| 2023-06-02 | $7.65 | $8.11 | $7.65 | $8.06 | $8.06 | 341,231 |
| 2023-06-01 | $7.36 | $7.65 | $7.27 | $7.51 | $7.51 | 269,287 |
| 2023-05-31 | $7.58 | $7.60 | $7.25 | $7.28 | $7.28 | 623,790 |
| 2023-05-30 | $7.73 | $7.74 | $7.58 | $7.66 | $7.66 | 214,618 |
| 2023-05-26 | $7.45 | $7.71 | $7.41 | $7.70 | $7.70 | 202,386 |
| 2023-05-25 | $7.53 | $7.59 | $7.34 | $7.42 | $7.42 | 401,768 |
| 2023-05-24 | $7.65 | $7.74 | $7.54 | $7.60 | $7.60 | 430,464 |
| 2023-05-23 | $7.77 | $7.97 | $7.66 | $7.69 | $7.69 | 664,797 |
| 2023-05-22 | $7.44 | $7.77 | $7.36 | $7.74 | $7.74 | 262,074 |
| 2023-05-19 | $7.71 | $7.71 | $7.30 | $7.38 | $7.38 | 247,340 |
| 2023-05-18 | $7.40 | $7.67 | $7.40 | $7.60 | $7.60 | 410,845 |
| 2023-05-17 | $7.24 | $7.57 | $7.18 | $7.48 | $7.48 | 466,983 |
| 2023-05-16 | $7.38 | $7.51 | $7.06 | $7.08 | $7.08 | 353,585 |
| 2023-05-15 | $7.07 | $7.35 | $7.07 | $7.30 | $7.30 | 317,111 |
| 2023-05-12 | $6.95 | $7.11 | $6.77 | $7.09 | $7.09 | 393,742 |
| 2023-05-11 | $6.93 | $7.03 | $6.79 | $6.88 | $6.88 | 319,899 |
| 2023-05-10 | $7.18 | $7.20 | $6.92 | $7.07 | $7.07 | 302,555 |
| 2023-05-09 | $7.02 | $7.22 | $6.88 | $7.20 | $7.07 | 396,971 |
| 2023-05-08 | $7.35 | $7.42 | $6.98 | $7.00 | $6.87 | 457,271 |
| 2023-05-05 | $7.31 | $7.53 | $7.10 | $7.22 | $7.22 | 630,321 |
| 2023-05-04 | $7.36 | $7.72 | $6.69 | $6.84 | $6.84 | 594,960 |
| 2023-05-03 | $7.44 | $7.84 | $7.44 | $7.54 | $7.54 | 593,569 |
| 2023-05-02 | $8.12 | $8.12 | $7.35 | $7.41 | $7.41 | 776,162 |
| 2023-05-01 | $8.47 | $8.55 | $7.85 | $8.15 | $8.15 | 526,690 |
| 2023-04-28 | $7.78 | $8.60 | $7.78 | $8.50 | $8.50 | 579,376 |
| 2023-04-27 | $7.57 | $7.89 | $7.57 | $7.78 | $7.78 | 256,047 |
| 2023-04-26 | $7.64 | $7.68 | $7.47 | $7.54 | $7.54 | 361,687 |
| 2023-04-25 | $7.98 | $8.03 | $7.56 | $7.60 | $7.60 | 252,832 |
| 2023-04-24 | $8.10 | $8.18 | $7.98 | $8.03 | $8.03 | 199,325 |
| 2023-04-21 | $8.26 | $8.31 | $8.09 | $8.11 | $8.11 | 205,518 |
| 2023-04-20 | $8.18 | $8.32 | $8.12 | $8.29 | $8.29 | 292,585 |
| 2023-04-19 | $7.99 | $8.31 | $7.84 | $8.24 | $8.24 | 390,268 |
| 2023-04-18 | $8.14 | $8.14 | $7.85 | $7.88 | $7.88 | 276,203 |
| 2023-04-17 | $8.13 | $8.17 | $7.79 | $8.16 | $8.16 | 279,048 |
| 2023-04-14 | $8.25 | $8.29 | $7.87 | $7.94 | $7.94 | 234,213 |
| 2023-04-13 | $8.15 | $8.19 | $8.05 | $8.12 | $8.12 | 205,327 |
| 2023-04-12 | $8.35 | $8.41 | $8.05 | $8.08 | $8.08 | 149,298 |
| 2023-04-11 | $8.41 | $8.44 | $8.32 | $8.33 | $8.33 | 268,422 |
| 2023-04-10 | $8.20 | $8.43 | $8.19 | $8.39 | $8.39 | 387,379 |
| 2023-04-06 | $8.20 | $8.38 | $8.19 | $8.33 | $8.33 | 351,096 |
| 2023-04-05 | $8.07 | $8.19 | $7.97 | $8.17 | $8.17 | 337,264 |
| 2023-04-04 | $8.40 | $8.40 | $8.05 | $8.20 | $8.20 | 479,013 |
| 2023-04-03 | $8.32 | $8.42 | $8.18 | $8.39 | $8.39 | 636,273 |
| 2023-03-31 | $8.20 | $8.35 | $8.02 | $8.33 | $8.33 | 572,355 |
| 2023-03-30 | $8.54 | $8.57 | $8.07 | $8.11 | $8.11 | 401,048 |
| 2023-03-29 | $8.66 | $8.69 | $8.36 | $8.52 | $8.52 | 266,203 |
| 2023-03-28 | $8.71 | $8.85 | $8.56 | $8.61 | $8.61 | 274,165 |
| 2023-03-27 | $9.01 | $9.05 | $8.67 | $8.69 | $8.69 | 277,681 |
| 2023-03-24 | $8.39 | $8.82 | $8.30 | $8.77 | $8.77 | 279,675 |
| 2023-03-23 | $8.88 | $8.93 | $8.45 | $8.49 | $8.49 | 280,311 |
| 2023-03-22 | $9.31 | $9.32 | $8.69 | $8.69 | $8.69 | 329,244 |
| 2023-03-21 | $9.03 | $9.38 | $8.95 | $9.31 | $9.31 | 443,481 |
| 2023-03-20 | $9.18 | $9.37 | $8.57 | $8.60 | $8.60 | 498,956 |
| 2023-03-17 | $9.30 | $9.39 | $9.06 | $9.17 | $9.17 | 801,455 |
| 2023-03-16 | $8.71 | $9.51 | $8.64 | $9.40 | $9.40 | 536,557 |
| 2023-03-15 | $8.31 | $9.04 | $8.17 | $8.85 | $8.85 | 720,205 |
| 2023-03-14 | $8.88 | $9.12 | $8.46 | $8.57 | $8.57 | 1,319,381 |
| 2023-03-13 | $9.50 | $9.53 | $8.18 | $8.28 | $8.28 | 1,730,866 |
| 2023-03-10 | $10.54 | $10.81 | $9.73 | $9.90 | $9.90 | 1,139,897 |
| 2023-03-09 | $11.49 | $11.53 | $10.74 | $10.80 | $10.80 | 277,989 |
| 2023-03-08 | $11.77 | $11.77 | $11.38 | $11.54 | $11.54 | 238,656 |
| 2023-03-07 | $11.90 | $11.94 | $11.62 | $11.74 | $11.74 | 229,589 |
| 2023-03-06 | $11.95 | $12.02 | $11.85 | $11.92 | $11.92 | 192,481 |
| 2023-03-03 | $12.01 | $12.01 | $11.83 | $11.93 | $11.93 | 153,814 |
| 2023-03-02 | $12.07 | $12.26 | $11.87 | $11.99 | $11.99 | 228,737 |
| 2023-03-01 | $12.09 | $12.16 | $11.95 | $12.13 | $12.13 | 194,513 |
| 2023-02-28 | $12.21 | $12.25 | $12.09 | $12.11 | $12.11 | 300,742 |
| 2023-02-27 | $12.30 | $12.36 | $12.11 | $12.15 | $12.15 | 115,485 |
| 2023-02-24 | $12.34 | $12.34 | $12.11 | $12.27 | $12.27 | 214,688 |
| 2023-02-23 | $12.26 | $12.43 | $12.20 | $12.37 | $12.37 | 201,646 |
| 2023-02-22 | $12.34 | $12.40 | $12.12 | $12.19 | $12.19 | 195,518 |
| 2023-02-21 | $12.32 | $12.39 | $12.23 | $12.30 | $12.30 | 278,450 |
| 2023-02-17 | $12.36 | $12.48 | $12.26 | $12.34 | $12.34 | 376,329 |
| 2023-02-16 | $12.27 | $12.40 | $12.15 | $12.31 | $12.31 | 229,837 |
| 2023-02-15 | $12.20 | $12.36 | $12.16 | $12.32 | $12.32 | 268,798 |
| 2023-02-14 | $12.29 | $12.32 | $12.13 | $12.29 | $12.29 | 222,085 |
| 2023-02-13 | $12.11 | $12.34 | $12.06 | $12.27 | $12.27 | 356,010 |
| 2023-02-10 | $12.15 | $12.19 | $12.00 | $12.10 | $12.10 | 887,712 |
| 2023-02-09 | $12.29 | $12.32 | $12.12 | $12.17 | $12.17 | 240,344 |
| 2023-02-08 | $12.31 | $12.43 | $12.23 | $12.25 | $12.25 | 346,932 |
| 2023-02-07 | $12.45 | $12.60 | $12.39 | $12.50 | $12.37 | 342,424 |
| 2023-02-06 | $12.56 | $12.60 | $12.40 | $12.45 | $12.32 | 211,440 |
| 2023-02-03 | $12.38 | $12.69 | $12.33 | $12.60 | $12.47 | 341,344 |
| 2023-02-02 | $12.16 | $12.43 | $12.12 | $12.36 | $12.23 | 188,761 |
| 2023-02-01 | $12.02 | $12.33 | $11.91 | $12.19 | $12.06 | 224,560 |
| 2023-01-31 | $11.86 | $12.15 | $11.75 | $12.12 | $11.99 | 229,435 |
| 2023-01-30 | $11.85 | $11.99 | $11.75 | $11.82 | $11.82 | 289,332 |
| 2023-01-27 | $12.23 | $12.45 | $11.76 | $11.93 | $11.93 | 194,082 |
| 2023-01-26 | $12.56 | $12.62 | $12.31 | $12.43 | $12.43 | 143,686 |
| 2023-01-25 | $12.55 | $12.59 | $12.33 | $12.55 | $12.55 | 100,013 |
| 2023-01-24 | $12.85 | $12.85 | $12.57 | $12.60 | $12.60 | 138,410 |
| 2023-01-23 | $12.52 | $12.82 | $12.45 | $12.80 | $12.80 | 218,212 |
| 2023-01-20 | $12.45 | $12.68 | $12.35 | $12.43 | $12.43 | 257,373 |
| 2023-01-19 | $12.51 | $12.73 | $12.31 | $12.38 | $12.38 | 130,722 |
| 2023-01-18 | $13.13 | $13.13 | $12.49 | $12.50 | $12.50 | 192,497 |
| 2023-01-17 | $13.23 | $13.25 | $13.08 | $13.15 | $13.15 | 116,649 |
| 2023-01-13 | $13.06 | $13.31 | $12.88 | $13.25 | $13.25 | 106,577 |
| 2023-01-12 | $12.95 | $13.31 | $12.84 | $13.17 | $13.17 | 137,173 |
| 2023-01-11 | $12.96 | $12.99 | $12.74 | $12.84 | $12.84 | 108,349 |
| 2023-01-10 | $12.94 | $13.06 | $12.86 | $12.92 | $12.92 | 141,895 |
| 2023-01-09 | $13.14 | $13.14 | $12.90 | $12.93 | $12.93 | 87,591 |
| 2023-01-06 | $12.90 | $13.18 | $12.90 | $13.07 | $13.07 | 144,169 |
| 2023-01-05 | $13.11 | $13.11 | $12.78 | $12.81 | $12.81 | 136,916 |
| 2023-01-04 | $13.05 | $13.22 | $13.00 | $13.19 | $13.19 | 278,411 |
| 2023-01-03 | $12.99 | $13.11 | $12.81 | $12.93 | $12.93 | 187,690 |
| 2022-12-30 | $12.85 | $13.05 | $12.81 | $13.00 | $13.00 | 234,118 |
| 2022-12-29 | $12.93 | $13.05 | $12.75 | $12.83 | $12.83 | 205,984 |
| 2022-12-28 | $13.01 | $13.11 | $12.78 | $12.84 | $12.84 | 122,939 |
| 2022-12-27 | $13.18 | $13.27 | $12.99 | $13.03 | $13.03 | 144,480 |
| 2022-12-23 | $13.15 | $13.22 | $13.02 | $13.09 | $13.09 | 247,467 |
| 2022-12-22 | $13.36 | $13.36 | $13.02 | $13.15 | $13.15 | 175,572 |
| 2022-12-21 | $13.18 | $13.43 | $13.18 | $13.37 | $13.37 | 168,249 |
| 2022-12-20 | $13.10 | $13.20 | $12.92 | $13.03 | $13.03 | 191,314 |
| 2022-12-19 | $13.15 | $13.33 | $12.94 | $13.03 | $13.03 | 185,083 |
| 2022-12-16 | $13.09 | $13.25 | $12.96 | $13.04 | $13.04 | 1,032,088 |
| 2022-12-15 | $13.19 | $13.30 | $13.01 | $13.20 | $13.20 | 200,935 |
| 2022-12-14 | $13.40 | $13.51 | $13.22 | $13.26 | $13.26 | 217,591 |
| 2022-12-13 | $13.50 | $13.68 | $13.32 | $13.44 | $13.44 | 211,756 |
| 2022-12-12 | $13.52 | $13.52 | $13.30 | $13.35 | $13.35 | 163,204 |
| 2022-12-09 | $13.44 | $13.56 | $13.41 | $13.52 | $13.52 | 84,611 |
| 2022-12-08 | $13.64 | $13.78 | $13.42 | $13.49 | $13.49 | 120,109 |
| 2022-12-07 | $13.68 | $13.81 | $13.49 | $13.54 | $13.54 | 137,740 |
| 2022-12-06 | $13.50 | $13.73 | $13.49 | $13.66 | $13.66 | 120,244 |
| 2022-12-05 | $14.19 | $14.19 | $13.53 | $13.70 | $13.70 | 133,383 |
| 2022-12-02 | $14.13 | $14.24 | $13.99 | $14.13 | $14.13 | 176,526 |
| 2022-12-01 | $14.20 | $14.29 | $13.87 | $14.25 | $14.25 | 191,465 |
| 2022-11-30 | $14.02 | $14.22 | $13.64 | $14.21 | $14.21 | 279,558 |
| 2022-11-29 | $14.04 | $14.17 | $14.02 | $14.09 | $14.09 | 127,530 |
| 2022-11-28 | $14.35 | $14.42 | $14.04 | $14.07 | $14.07 | 155,199 |
| 2022-11-25 | $14.41 | $14.51 | $14.36 | $14.48 | $14.48 | 70,305 |
| 2022-11-23 | $14.49 | $14.62 | $14.35 | $14.37 | $14.37 | 101,723 |
| 2022-11-22 | $14.61 | $14.69 | $14.43 | $14.50 | $14.50 | 115,419 |
| 2022-11-21 | $14.61 | $14.67 | $14.48 | $14.61 | $14.61 | 222,670 |
| 2022-11-18 | $14.77 | $14.87 | $13.45 | $14.54 | $14.54 | 190,381 |
| 2022-11-17 | $14.44 | $14.68 | $14.44 | $14.68 | $14.68 | 234,211 |
| 2022-11-16 | $14.71 | $14.74 | $14.54 | $14.67 | $14.54 | 261,111 |
| 2022-11-15 | $14.37 | $14.75 | $14.32 | $14.69 | $14.56 | 329,879 |
| 2022-11-14 | $14.08 | $14.34 | $13.89 | $14.14 | $14.02 | 207,839 |
| 2022-11-11 | $14.30 | $14.40 | $14.04 | $14.09 | $13.97 | 179,716 |
| 2022-11-10 | $14.11 | $14.44 | $14.06 | $14.29 | $14.16 | 206,506 |
| 2022-11-09 | $13.85 | $13.95 | $13.74 | $13.83 | $13.71 | 141,732 |
| 2022-11-08 | $14.27 | $14.27 | $13.84 | $13.90 | $13.78 | 157,466 |
| 2022-11-07 | $14.35 | $14.40 | $14.02 | $14.15 | $14.03 | 206,166 |
| 2022-11-04 | $14.00 | $14.45 | $13.97 | $14.43 | $14.43 | 272,983 |
| 2022-11-03 | $13.85 | $14.28 | $13.56 | $13.89 | $13.89 | 190,234 |
| 2022-11-02 | $14.09 | $14.24 | $13.82 | $13.90 | $13.90 | 205,193 |
| 2022-11-01 | $14.30 | $14.43 | $14.20 | $14.24 | $14.24 | 266,200 |
| 2022-10-31 | $13.85 | $14.46 | $13.75 | $14.30 | $14.30 | 334,744 |
| 2022-10-28 | $13.45 | $14.34 | $13.37 | $14.24 | $14.24 | 319,138 |
| 2022-10-27 | $13.27 | $13.43 | $13.14 | $13.26 | $13.26 | 163,524 |
| 2022-10-26 | $13.19 | $13.32 | $13.05 | $13.14 | $13.14 | 174,080 |
| 2022-10-25 | $12.92 | $13.18 | $12.92 | $13.10 | $13.10 | 135,243 |
| 2022-10-24 | $12.98 | $13.21 | $12.93 | $13.00 | $13.00 | 137,040 |
| 2022-10-21 | $12.83 | $12.94 | $12.69 | $12.86 | $12.86 | 279,612 |
| 2022-10-20 | $13.00 | $13.09 | $12.57 | $12.71 | $12.71 | 228,674 |
| 2022-10-19 | $13.00 | $13.20 | $12.86 | $13.07 | $13.07 | 184,161 |
| 2022-10-18 | $13.29 | $13.48 | $12.95 | $13.08 | $13.08 | 172,617 |
| 2022-10-17 | $12.94 | $13.20 | $12.94 | $13.19 | $13.19 | 220,249 |
| 2022-10-14 | $12.84 | $13.10 | $12.70 | $12.83 | $12.83 | 162,784 |
| 2022-10-13 | $12.07 | $12.84 | $11.98 | $12.84 | $12.84 | 302,259 |
| 2022-10-12 | $12.14 | $12.28 | $12.04 | $12.19 | $12.19 | 267,477 |
| 2022-10-11 | $12.08 | $12.19 | $11.97 | $12.15 | $12.15 | 248,444 |
| 2022-10-10 | $12.11 | $12.32 | $12.07 | $12.20 | $12.20 | 180,910 |
| 2022-10-07 | $12.33 | $12.33 | $11.92 | $12.01 | $12.01 | 381,429 |
| 2022-10-06 | $11.95 | $12.43 | $11.90 | $12.32 | $12.32 | 453,589 |
| 2022-10-05 | $11.75 | $11.99 | $11.68 | $11.97 | $11.97 | 382,760 |
| 2022-10-04 | $11.48 | $11.85 | $11.47 | $11.85 | $11.85 | 181,083 |
| 2022-10-03 | $11.35 | $11.50 | $11.25 | $11.39 | $11.39 | 137,584 |
| 2022-09-30 | $11.29 | $11.58 | $11.29 | $11.34 | $11.34 | 124,092 |
| 2022-09-29 | $11.48 | $11.48 | $11.22 | $11.32 | $11.32 | 169,174 |
| 2022-09-28 | $11.49 | $11.75 | $11.45 | $11.60 | $11.60 | 159,272 |
| 2022-09-27 | $11.56 | $11.72 | $11.46 | $11.52 | $11.52 | 210,964 |
| 2022-09-26 | $11.59 | $11.61 | $11.47 | $11.51 | $11.51 | 149,503 |
| 2022-09-23 | $11.40 | $11.51 | $11.27 | $11.50 | $11.50 | 208,334 |
| 2022-09-22 | $11.73 | $11.74 | $11.40 | $11.47 | $11.47 | 128,780 |
| 2022-09-21 | $11.82 | $11.96 | $11.72 | $11.75 | $11.75 | 261,737 |
| 2022-09-20 | $11.65 | $11.78 | $11.64 | $11.70 | $11.70 | 134,698 |
| 2022-09-19 | $11.40 | $11.73 | $11.39 | $11.72 | $11.72 | 83,570 |
| 2022-09-16 | $11.51 | $11.59 | $11.26 | $11.50 | $11.50 | 289,932 |
| 2022-09-15 | $11.54 | $11.71 | $11.50 | $11.56 | $11.56 | 95,029 |
| 2022-09-14 | $11.41 | $11.58 | $11.37 | $11.57 | $11.57 | 120,140 |
| 2022-09-13 | $11.37 | $11.50 | $11.35 | $11.44 | $11.44 | 155,290 |
| 2022-09-12 | $11.63 | $11.68 | $11.52 | $11.56 | $11.56 | 68,484 |
| 2022-09-09 | $11.47 | $11.58 | $11.41 | $11.57 | $11.57 | 83,883 |
| 2022-09-08 | $11.33 | $11.45 | $11.17 | $11.42 | $11.42 | 74,496 |
| 2022-09-07 | $11.13 | $11.37 | $11.11 | $11.35 | $11.35 | 128,165 |
| 2022-09-06 | $11.38 | $11.41 | $11.05 | $11.13 | $11.13 | 96,209 |
| 2022-09-02 | $11.48 | $11.61 | $11.29 | $11.39 | $11.39 | 114,158 |
| 2022-09-01 | $11.27 | $11.44 | $11.16 | $11.40 | $11.40 | 142,379 |
| 2022-08-31 | $11.40 | $11.44 | $11.29 | $11.29 | $11.29 | 143,938 |
| 2022-08-30 | $11.46 | $11.46 | $11.29 | $11.40 | $11.40 | 58,217 |
| 2022-08-29 | $11.54 | $11.55 | $11.42 | $11.45 | $11.45 | 60,842 |
| 2022-08-26 | $11.90 | $11.90 | $11.58 | $11.58 | $11.58 | 126,271 |
| 2022-08-25 | $11.76 | $11.85 | $11.72 | $11.85 | $11.85 | 94,888 |
| 2022-08-24 | $11.73 | $11.74 | $11.60 | $11.68 | $11.68 | 124,414 |
| 2022-08-23 | $11.69 | $11.87 | $11.68 | $11.73 | $11.73 | 77,395 |
| 2022-08-22 | $11.99 | $11.99 | $11.72 | $11.81 | $11.81 | 125,465 |
| 2022-08-19 | $12.14 | $12.15 | $12.05 | $12.14 | $12.14 | 148,988 |
| 2022-08-18 | $12.20 | $12.23 | $12.07 | $12.22 | $12.22 | 73,124 |
| 2022-08-17 | $12.34 | $12.34 | $12.09 | $12.14 | $12.14 | 111,369 |
| 2022-08-16 | $12.26 | $12.44 | $12.22 | $12.37 | $12.37 | 98,985 |
| 2022-08-15 | $12.10 | $12.31 | $12.07 | $12.25 | $12.25 | 193,826 |
| 2022-08-12 | $12.04 | $12.13 | $11.95 | $12.08 | $12.08 | 136,204 |
| 2022-08-11 | $11.90 | $11.93 | $11.80 | $11.92 | $11.92 | 124,916 |
| 2022-08-10 | $11.73 | $11.90 | $11.72 | $11.75 | $11.75 | 83,770 |
| 2022-08-09 | $11.76 | $11.82 | $11.66 | $11.82 | $11.69 | 82,769 |
| 2022-08-08 | $11.88 | $11.90 | $11.61 | $11.73 | $11.60 | 101,360 |
| 2022-08-05 | $11.49 | $11.87 | $11.49 | $11.85 | $11.72 | 235,707 |
| 2022-08-04 | $11.70 | $11.70 | $11.49 | $11.52 | $11.39 | 64,834 |
| 2022-08-03 | $11.72 | $11.74 | $11.55 | $11.69 | $11.56 | 86,042 |
| 2022-08-02 | $11.89 | $11.90 | $11.62 | $11.62 | $11.49 | 90,363 |
| 2022-08-01 | $11.80 | $11.93 | $11.68 | $11.88 | $11.75 | 186,169 |
| 2022-07-29 | $11.51 | $11.85 | $11.51 | $11.78 | $11.65 | 125,152 |
| 2022-07-28 | $11.67 | $11.67 | $11.49 | $11.57 | $11.44 | 85,392 |
| 2022-07-27 | $11.54 | $11.73 | $11.50 | $11.65 | $11.52 | 123,397 |
| 2022-07-26 | $11.44 | $11.54 | $11.37 | $11.50 | $11.37 | 86,526 |
| 2022-07-25 | $11.33 | $11.50 | $11.29 | $11.44 | $11.31 | 93,864 |
| 2022-07-22 | $11.31 | $11.38 | $11.15 | $11.25 | $11.13 | 105,188 |
| 2022-07-21 | $11.33 | $11.40 | $11.18 | $11.26 | $11.14 | 113,174 |
| 2022-07-20 | $11.24 | $11.43 | $11.17 | $11.38 | $11.26 | 109,550 |
| 2022-07-19 | $11.11 | $11.36 | $11.11 | $11.26 | $11.14 | 145,333 |
| 2022-07-18 | $11.00 | $11.19 | $10.91 | $11.01 | $10.89 | 199,764 |
| 2022-07-15 | $10.82 | $10.94 | $10.73 | $10.87 | $10.75 | 180,379 |
| 2022-07-14 | $10.61 | $10.63 | $10.42 | $10.61 | $10.49 | 182,741 |
| 2022-07-13 | $10.94 | $10.94 | $10.61 | $10.66 | $10.54 | 122,604 |
| 2022-07-12 | $10.81 | $11.06 | $10.81 | $11.00 | $10.88 | 108,849 |
| 2022-07-11 | $10.91 | $11.05 | $10.82 | $10.87 | $10.75 | 79,526 |
| 2022-07-08 | $11.15 | $11.30 | $10.87 | $10.95 | $10.83 | 83,920 |
| 2022-07-07 | $11.05 | $11.24 | $11.05 | $11.06 | $10.94 | 175,820 |
| 2022-07-06 | $10.86 | $10.90 | $10.75 | $10.82 | $10.70 | 154,661 |
| 2022-07-05 | $10.76 | $10.87 | $10.62 | $10.86 | $10.74 | 176,394 |
| 2022-07-01 | $10.69 | $10.88 | $10.65 | $10.88 | $10.76 | 111,520 |
| 2022-06-30 | $10.61 | $10.76 | $10.43 | $10.69 | $10.57 | 123,656 |
| 2022-06-29 | $10.85 | $10.85 | $10.64 | $10.71 | $10.59 | 121,218 |
| 2022-06-28 | $10.96 | $11.07 | $10.81 | $10.82 | $10.70 | 102,134 |
| 2022-06-27 | $11.12 | $11.15 | $10.89 | $10.92 | $10.80 | 110,692 |
| 2022-06-24 | $10.90 | $11.09 | $10.83 | $10.99 | $10.87 | 319,799 |
| 2022-06-23 | $10.98 | $11.35 | $10.61 | $10.85 | $10.73 | 106,444 |
| 2022-06-22 | $10.94 | $11.12 | $10.94 | $10.95 | $10.83 | 189,410 |
| 2022-06-21 | $10.87 | $11.10 | $10.74 | $11.08 | $10.96 | 148,080 |
| 2022-06-17 | $10.63 | $10.90 | $10.63 | $10.71 | $10.59 | 238,344 |
| 2022-06-16 | $10.66 | $10.84 | $10.52 | $10.66 | $10.54 | 179,148 |
| 2022-06-15 | $10.76 | $10.89 | $10.69 | $10.79 | $10.67 | 436,012 |
| 2022-06-14 | $10.65 | $10.82 | $10.65 | $10.73 | $10.61 | 136,472 |
| 2022-06-13 | $10.67 | $10.90 | $10.61 | $10.67 | $10.55 | 129,374 |
| 2022-06-10 | $10.89 | $11.02 | $10.77 | $10.85 | $10.73 | 109,832 |
| 2022-06-09 | $11.13 | $11.19 | $11.03 | $11.05 | $10.93 | 116,762 |
| 2022-06-08 | $11.31 | $11.31 | $11.11 | $11.19 | $11.07 | 76,556 |
| 2022-06-07 | $11.35 | $11.44 | $11.28 | $11.41 | $11.29 | 69,543 |
| 2022-06-06 | $11.44 | $11.49 | $11.38 | $11.42 | $11.30 | 77,992 |
| 2022-06-03 | $11.52 | $11.53 | $11.32 | $11.37 | $11.25 | 120,021 |
| 2022-06-02 | $11.40 | $11.45 | $11.22 | $11.44 | $11.31 | 90,636 |
| 2022-06-01 | $11.54 | $11.54 | $11.25 | $11.37 | $11.25 | 94,022 |
| 2022-05-31 | $11.26 | $11.51 | $11.22 | $11.47 | $11.34 | 139,659 |
| 2022-05-27 | $11.32 | $11.39 | $11.31 | $11.38 | $11.26 | 106,839 |
| 2022-05-26 | $11.27 | $11.31 | $11.05 | $11.27 | $11.15 | 132,927 |
| 2022-05-25 | $11.02 | $11.23 | $11.02 | $11.15 | $11.03 | 93,451 |
| 2022-05-24 | $11.10 | $11.15 | $10.86 | $11.11 | $10.99 | 89,198 |
| 2022-05-23 | $11.06 | $11.17 | $10.94 | $11.09 | $10.97 | 109,685 |
| 2022-05-20 | $10.84 | $10.90 | $10.59 | $10.81 | $10.69 | 130,563 |
| 2022-05-19 | $10.87 | $10.98 | $10.74 | $10.76 | $10.64 | 210,889 |
| 2022-05-18 | $11.15 | $11.30 | $10.96 | $11.02 | $10.90 | 175,685 |
| 2022-05-17 | $11.20 | $11.35 | $11.17 | $11.28 | $11.16 | 460,230 |
| 2022-05-16 | $11.03 | $11.12 | $10.93 | $11.03 | $10.91 | 278,522 |
| 2022-05-13 | $11.23 | $11.29 | $11.02 | $11.12 | $11.00 | 191,175 |
| 2022-05-12 | $11.00 | $11.20 | $10.92 | $11.18 | $11.06 | 316,090 |
| 2022-05-11 | $11.01 | $11.17 | $10.94 | $11.14 | $11.02 | 331,582 |
| 2022-05-10 | $11.33 | $11.42 | $11.02 | $11.10 | $10.85 | 150,485 |
| 2022-05-09 | $11.16 | $11.34 | $11.13 | $11.23 | $10.98 | 152,492 |
| 2022-05-06 | $11.40 | $11.48 | $11.11 | $11.22 | $10.97 | 198,522 |
| 2022-05-05 | $11.56 | $11.58 | $11.29 | $11.42 | $11.16 | 313,185 |
| 2022-05-04 | $11.39 | $11.70 | $11.30 | $11.68 | $11.42 | 152,556 |
| 2022-05-03 | $11.12 | $11.39 | $11.03 | $11.32 | $11.07 | 203,458 |
| 2022-05-02 | $11.27 | $11.35 | $11.02 | $11.14 | $10.89 | 442,843 |
| 2022-04-29 | $11.43 | $11.63 | $11.17 | $11.23 | $10.98 | 290,994 |
| 2022-04-28 | $11.46 | $11.55 | $11.28 | $11.50 | $11.24 | 156,586 |
| 2022-04-27 | $11.24 | $11.40 | $11.20 | $11.37 | $11.12 | 166,150 |
| 2022-04-26 | $11.48 | $11.60 | $11.25 | $11.31 | $11.06 | 146,490 |
| 2022-04-25 | $11.54 | $11.65 | $11.19 | $11.63 | $11.37 | 180,710 |
| 2022-04-22 | $11.69 | $11.80 | $11.57 | $11.64 | $11.38 | 126,066 |
| 2022-04-21 | $11.92 | $11.98 | $11.71 | $11.76 | $11.50 | 85,434 |
| 2022-04-20 | $11.89 | $12.07 | $11.79 | $11.82 | $11.56 | 183,577 |
| 2022-04-19 | $11.49 | $11.86 | $11.48 | $11.82 | $11.56 | 193,914 |
| 2022-04-18 | $11.37 | $11.50 | $11.34 | $11.41 | $11.15 | 127,092 |
| 2022-04-14 | $11.28 | $11.43 | $11.21 | $11.37 | $11.12 | 213,334 |
| 2022-04-13 | $11.20 | $11.35 | $11.16 | $11.28 | $11.03 | 168,627 |
| 2022-04-12 | $11.20 | $11.31 | $11.18 | $11.20 | $10.95 | 157,242 |
| 2022-04-11 | $11.05 | $11.32 | $11.05 | $11.15 | $10.90 | 250,754 |
| 2022-04-08 | $11.08 | $11.21 | $10.96 | $11.05 | $10.80 | 208,204 |
| 2022-04-07 | $11.18 | $11.18 | $10.89 | $11.04 | $10.79 | 278,768 |
| 2022-04-06 | $11.16 | $11.23 | $11.04 | $11.16 | $10.91 | 199,164 |
| 2022-04-05 | $11.30 | $11.37 | $11.17 | $11.18 | $10.93 | 128,521 |
| 2022-04-04 | $11.48 | $11.48 | $11.18 | $11.26 | $11.01 | 94,801 |
| 2022-04-01 | $11.35 | $11.69 | $11.35 | $11.55 | $11.29 | 184,639 |
| 2022-03-31 | $11.47 | $11.58 | $11.19 | $11.25 | $11.00 | 462,473 |
| 2022-03-30 | $11.75 | $11.75 | $11.34 | $11.40 | $11.15 | 166,260 |
| 2022-03-29 | $11.67 | $11.84 | $11.63 | $11.77 | $11.51 | 119,628 |
| 2022-03-28 | $11.67 | $11.67 | $11.38 | $11.55 | $11.29 | 199,736 |
| 2022-03-25 | $11.56 | $11.72 | $11.44 | $11.70 | $11.44 | 116,210 |
| 2022-03-24 | $11.43 | $11.55 | $11.31 | $11.51 | $11.25 | 366,880 |
| 2022-03-23 | $11.59 | $11.59 | $11.33 | $11.33 | $11.08 | 147,734 |
| 2022-03-22 | $11.49 | $11.68 | $11.44 | $11.66 | $11.40 | 164,163 |
| 2022-03-21 | $11.52 | $11.61 | $11.37 | $11.43 | $11.17 | 107,599 |
| 2022-03-18 | $11.51 | $11.62 | $11.27 | $11.44 | $11.18 | 591,344 |
| 2022-03-17 | $11.54 | $11.58 | $11.36 | $11.51 | $11.25 | 69,048 |
| 2022-03-16 | $11.53 | $11.69 | $11.43 | $11.67 | $11.41 | 151,586 |
| 2022-03-15 | $11.52 | $11.60 | $11.25 | $11.41 | $11.15 | 110,379 |
| 2022-03-14 | $11.65 | $11.78 | $11.40 | $11.45 | $11.19 | 91,387 |
| 2022-03-11 | $11.60 | $11.70 | $11.49 | $11.56 | $11.30 | 72,225 |
| 2022-03-10 | $11.41 | $11.51 | $11.38 | $11.50 | $11.24 | 76,646 |
| 2022-03-09 | $11.62 | $11.70 | $11.46 | $11.49 | $11.23 | 85,670 |
| 2022-03-08 | $11.43 | $11.60 | $11.32 | $11.36 | $11.11 | 98,067 |
| 2022-03-07 | $11.64 | $11.68 | $11.39 | $11.39 | $11.14 | 108,531 |
| 2022-03-04 | $11.82 | $11.82 | $11.55 | $11.66 | $11.40 | 91,512 |
| 2022-03-03 | $12.02 | $12.06 | $11.89 | $12.02 | $11.75 | 88,766 |
| 2022-03-02 | $11.58 | $12.03 | $11.58 | $11.93 | $11.66 | 116,632 |
| 2022-03-01 | $11.89 | $11.89 | $11.32 | $11.45 | $11.19 | 209,662 |
| 2022-02-28 | $11.89 | $11.96 | $11.83 | $11.89 | $11.62 | 111,027 |
| 2022-02-25 | $11.71 | $12.11 | $11.71 | $12.08 | $11.81 | 103,561 |
| 2022-02-24 | $11.55 | $11.70 | $11.22 | $11.66 | $11.40 | 484,433 |
| 2022-02-23 | $12.21 | $12.26 | $11.74 | $11.79 | $11.53 | 75,917 |
| 2022-02-22 | $12.18 | $12.28 | $12.00 | $12.11 | $11.84 | 132,688 |
| 2022-02-18 | $11.98 | $12.28 | $11.83 | $12.18 | $11.91 | 105,759 |
| 2022-02-17 | $12.32 | $12.48 | $12.06 | $12.06 | $11.79 | 112,991 |
| 2022-02-16 | $12.47 | $12.58 | $12.40 | $12.44 | $12.16 | 66,862 |
| 2022-02-15 | $12.26 | $12.51 | $12.26 | $12.45 | $12.17 | 158,398 |
| 2022-02-14 | $12.10 | $12.23 | $12.05 | $12.18 | $11.91 | 158,688 |
| 2022-02-11 | $12.06 | $12.25 | $11.99 | $12.05 | $11.78 | 86,138 |
| 2022-02-10 | $12.11 | $12.24 | $12.00 | $12.08 | $11.81 | 114,468 |
| 2022-02-09 | $12.44 | $12.44 | $12.05 | $12.11 | $11.84 | 127,516 |
| 2022-02-08 | $12.33 | $12.55 | $12.33 | $12.51 | $12.10 | 109,701 |
| 2022-02-07 | $12.20 | $12.29 | $12.12 | $12.26 | $11.86 | 114,869 |
| 2022-02-04 | $12.15 | $12.25 | $11.95 | $12.21 | $11.81 | 178,339 |
| 2022-02-03 | $12.23 | $12.35 | $12.08 | $12.14 | $11.74 | 117,375 |
| 2022-02-02 | $12.39 | $12.39 | $12.03 | $12.20 | $11.80 | 194,656 |
| 2022-02-01 | $12.44 | $12.46 | $12.19 | $12.42 | $12.01 | 200,939 |
| 2022-01-31 | $12.50 | $12.63 | $12.21 | $12.46 | $12.05 | 256,252 |
| 2022-01-28 | $12.21 | $12.53 | $12.08 | $12.49 | $12.08 | 289,952 |
| 2022-01-27 | $12.36 | $12.57 | $11.99 | $12.09 | $11.69 | 121,256 |
| 2022-01-26 | $12.68 | $12.90 | $12.22 | $12.34 | $11.94 | 372,315 |
| 2022-01-25 | $12.43 | $12.79 | $12.26 | $12.61 | $12.20 | 260,668 |
| 2022-01-24 | $12.30 | $12.66 | $12.21 | $12.61 | $12.20 | 202,768 |
| 2022-01-21 | $12.25 | $12.67 | $12.25 | $12.45 | $12.04 | 243,332 |
| 2022-01-20 | $12.43 | $12.63 | $12.33 | $12.37 | $11.97 | 205,353 |
| 2022-01-19 | $12.77 | $12.78 | $12.41 | $12.43 | $12.02 | 118,050 |
| 2022-01-18 | $12.70 | $12.94 | $12.59 | $12.73 | $12.31 | 177,263 |
| 2022-01-14 | $12.35 | $12.71 | $12.35 | $12.69 | $12.27 | 132,739 |
| 2022-01-13 | $12.19 | $12.56 | $12.19 | $12.50 | $12.09 | 154,089 |
| 2022-01-12 | $12.29 | $12.38 | $12.17 | $12.19 | $11.79 | 109,884 |
| 2022-01-11 | $12.39 | $12.39 | $12.22 | $12.33 | $11.93 | 116,098 |
| 2022-01-10 | $12.29 | $12.37 | $12.21 | $12.33 | $11.93 | 97,796 |
| 2022-01-07 | $12.29 | $12.36 | $12.23 | $12.29 | $11.89 | 67,075 |
| 2022-01-06 | $12.01 | $12.28 | $12.00 | $12.27 | $11.87 | 143,079 |
| 2022-01-05 | $12.04 | $12.14 | $11.95 | $11.96 | $11.57 | 114,524 |
| 2022-01-04 | $12.00 | $12.19 | $11.96 | $12.04 | $11.65 | 93,957 |
| 2022-01-03 | $11.96 | $12.21 | $11.82 | $11.89 | $11.50 | 119,776 |
| 2021-12-31 | $11.78 | $11.95 | $11.74 | $11.94 | $11.55 | 91,028 |
| 2021-12-30 | $11.83 | $11.90 | $11.77 | $11.82 | $11.43 | 65,346 |
| 2021-12-29 | $11.94 | $12.00 | $11.79 | $11.85 | $11.46 | 53,865 |
| 2021-12-28 | $11.99 | $12.10 | $11.79 | $11.90 | $11.51 | 105,773 |
| 2021-12-27 | $11.71 | $11.87 | $11.59 | $11.86 | $11.47 | 137,471 |
| 2021-12-23 | $11.60 | $11.77 | $11.60 | $11.71 | $11.33 | 82,430 |
| 2021-12-22 | $11.40 | $11.65 | $11.21 | $11.54 | $11.16 | 107,250 |
| 2021-12-21 | $11.49 | $11.71 | $11.38 | $11.47 | $11.09 | 140,333 |
| 2021-12-20 | $11.39 | $11.50 | $11.07 | $11.44 | $11.07 | 178,373 |
| 2021-12-17 | $11.62 | $11.88 | $11.31 | $11.58 | $11.20 | 1,082,980 |
| 2021-12-16 | $11.79 | $11.93 | $11.65 | $11.70 | $11.32 | 210,371 |
| 2021-12-15 | $11.22 | $11.70 | $11.12 | $11.61 | $11.23 | 373,185 |
| 2021-12-14 | $10.79 | $11.05 | $10.63 | $10.86 | $10.50 | 248,249 |
| 2021-12-13 | $10.92 | $11.00 | $10.67 | $10.78 | $10.43 | 276,350 |
| 2021-12-10 | $11.03 | $11.20 | $10.84 | $10.93 | $10.57 | 182,998 |
| 2021-12-09 | $11.07 | $11.11 | $10.94 | $11.02 | $10.66 | 99,828 |
| 2021-12-08 | $11.24 | $11.29 | $11.02 | $11.15 | $10.79 | 74,081 |
| 2021-12-07 | $11.33 | $11.33 | $11.12 | $11.17 | $10.80 | 146,900 |
| 2021-12-06 | $11.21 | $11.31 | $11.12 | $11.19 | $10.82 | 162,198 |
| 2021-12-03 | $11.29 | $11.29 | $10.97 | $11.02 | $10.66 | 156,876 |
| 2021-12-02 | $10.97 | $11.30 | $10.93 | $11.23 | $10.86 | 213,612 |
| 2021-12-01 | $11.20 | $11.39 | $10.87 | $10.87 | $10.51 | 199,777 |
| 2021-11-30 | $10.93 | $11.04 | $10.80 | $10.96 | $10.60 | 214,324 |
| 2021-11-29 | $11.38 | $11.38 | $11.02 | $11.07 | $10.71 | 127,083 |
| 2021-11-26 | $11.36 | $11.48 | $10.95 | $11.15 | $10.79 | 172,986 |
| 2021-11-24 | $11.76 | $11.93 | $11.64 | $11.79 | $11.40 | 113,272 |
| 2021-11-23 | $11.86 | $12.03 | $11.74 | $11.80 | $11.41 | 147,326 |
| 2021-11-22 | $11.86 | $12.02 | $11.63 | $11.76 | $11.38 | 128,974 |
| 2021-11-19 | $11.73 | $11.78 | $11.62 | $11.69 | $11.31 | 66,377 |
| 2021-11-18 | $11.82 | $11.93 | $11.69 | $11.85 | $11.46 | 177,716 |
| 2021-11-17 | $11.94 | $11.94 | $11.76 | $11.83 | $11.44 | 88,116 |
| 2021-11-16 | $12.07 | $12.11 | $11.95 | $11.99 | $11.60 | 71,145 |
| 2021-11-15 | $12.14 | $12.14 | $11.98 | $12.08 | $11.68 | 103,880 |
| 2021-11-12 | $12.18 | $12.18 | $11.92 | $12.05 | $11.66 | 80,949 |
| 2021-11-11 | $12.08 | $12.24 | $12.04 | $12.12 | $11.72 | 119,534 |
| 2021-11-10 | $12.14 | $12.29 | $12.07 | $12.13 | $11.73 | 150,089 |
| 2021-11-09 | $12.15 | $12.15 | $11.94 | $12.10 | $11.70 | 91,393 |
| 2021-11-08 | $12.17 | $12.49 | $12.11 | $12.18 | $11.78 | 207,496 |
| 2021-11-05 | $12.31 | $12.60 | $12.29 | $12.30 | $11.77 | 289,945 |
| 2021-11-04 | $12.36 | $12.36 | $12.07 | $12.21 | $11.69 | 86,357 |
| 2021-11-03 | $12.02 | $12.39 | $11.94 | $12.34 | $11.81 | 155,737 |
| 2021-11-02 | $12.31 | $12.39 | $12.00 | $12.03 | $11.51 | 139,246 |
| 2021-11-01 | $12.08 | $12.30 | $12.08 | $12.30 | $11.77 | 265,257 |
| 2021-10-29 | $11.87 | $12.19 | $11.80 | $11.99 | $11.48 | 155,448 |
| 2021-10-28 | $11.51 | $11.72 | $11.51 | $11.70 | $11.20 | 46,271 |
| 2021-10-27 | $11.68 | $11.68 | $11.47 | $11.51 | $11.02 | 101,230 |
| 2021-10-26 | $11.80 | $11.87 | $11.68 | $11.74 | $11.24 | 92,923 |
| 2021-10-25 | $11.80 | $11.83 | $11.67 | $11.82 | $11.31 | 71,453 |
| 2021-10-22 | $11.65 | $11.83 | $11.63 | $11.79 | $11.28 | 79,848 |
| 2021-10-21 | $11.81 | $11.81 | $11.57 | $11.64 | $11.14 | 69,019 |
| 2021-10-20 | $11.59 | $11.82 | $11.59 | $11.78 | $11.27 | 114,973 |
| 2021-10-19 | $11.68 | $11.69 | $11.50 | $11.63 | $11.13 | 125,393 |
| 2021-10-18 | $11.79 | $11.93 | $11.48 | $11.66 | $11.16 | 198,217 |
| 2021-10-15 | $12.04 | $12.05 | $11.55 | $11.83 | $11.32 | 194,144 |
| 2021-10-14 | $11.66 | $11.83 | $11.56 | $11.82 | $11.31 | 94,346 |
| 2021-10-13 | $11.69 | $11.75 | $11.42 | $11.56 | $11.06 | 50,312 |
| 2021-10-12 | $11.69 | $11.75 | $11.60 | $11.69 | $11.19 | 61,564 |
| 2021-10-11 | $11.92 | $11.96 | $11.69 | $11.70 | $11.20 | 71,733 |
| 2021-10-08 | $11.83 | $11.95 | $11.83 | $11.89 | $11.38 | 37,776 |
| 2021-10-07 | $11.90 | $11.91 | $11.75 | $11.87 | $11.36 | 88,263 |
| 2021-10-06 | $11.71 | $11.80 | $11.51 | $11.78 | $11.27 | 81,115 |
| 2021-10-05 | $11.87 | $11.94 | $11.76 | $11.82 | $11.31 | 74,496 |
| 2021-10-04 | $11.86 | $11.95 | $11.73 | $11.81 | $11.30 | 90,195 |
| 2021-10-01 | $11.69 | $12.02 | $11.62 | $11.85 | $11.34 | 117,881 |
| 2021-09-30 | $11.80 | $11.80 | $11.63 | $11.63 | $11.13 | 117,790 |
| 2021-09-29 | $11.54 | $11.80 | $11.49 | $11.74 | $11.24 | 123,393 |
| 2021-09-28 | $11.80 | $11.88 | $11.49 | $11.53 | $11.03 | 166,511 |
| 2021-09-27 | $11.51 | $11.85 | $11.51 | $11.76 | $11.25 | 181,987 |
| 2021-09-24 | $11.48 | $11.62 | $11.48 | $11.49 | $11.00 | 123,909 |
| 2021-09-23 | $11.21 | $11.52 | $11.18 | $11.48 | $10.99 | 96,437 |
| 2021-09-22 | $11.09 | $11.24 | $11.05 | $11.11 | $10.63 | 171,361 |
| 2021-09-21 | $11.15 | $11.15 | $10.94 | $11.02 | $10.55 | 113,581 |
| 2021-09-20 | $11.15 | $11.15 | $10.87 | $11.02 | $10.55 | 204,981 |
| 2021-09-17 | $11.08 | $11.31 | $11.02 | $11.29 | $10.81 | 770,138 |
| 2021-09-16 | $11.01 | $11.09 | $10.80 | $11.00 | $10.53 | 150,164 |
| 2021-09-15 | $10.82 | $11.01 | $10.80 | $11.00 | $10.53 | 136,349 |
| 2021-09-14 | $10.96 | $10.96 | $10.67 | $10.80 | $10.34 | 144,435 |
| 2021-09-13 | $10.99 | $10.99 | $10.77 | $10.90 | $10.43 | 267,731 |
| 2021-09-10 | $11.01 | $11.01 | $10.75 | $10.84 | $10.37 | 215,131 |
| 2021-09-09 | $11.10 | $11.14 | $10.96 | $10.97 | $10.50 | 149,864 |
| 2021-09-08 | $11.14 | $11.19 | $11.01 | $11.06 | $10.58 | 126,360 |
| 2021-09-07 | $11.21 | $11.27 | $11.15 | $11.18 | $10.70 | 121,344 |
| 2021-09-03 | $11.24 | $11.25 | $11.09 | $11.18 | $10.70 | 100,937 |
| 2021-09-02 | $11.19 | $11.32 | $11.12 | $11.21 | $10.73 | 97,757 |
| 2021-09-01 | $11.32 | $11.36 | $11.07 | $11.20 | $10.72 | 62,663 |
| 2021-08-31 | $11.25 | $11.34 | $11.13 | $11.27 | $10.79 | 99,284 |
| 2021-08-30 | $11.47 | $11.50 | $11.17 | $11.19 | $10.71 | 133,133 |
| 2021-08-27 | $11.09 | $11.48 | $11.09 | $11.47 | $10.98 | 158,833 |
| 2021-08-26 | $11.33 | $11.33 | $11.04 | $11.06 | $10.58 | 101,480 |
| 2021-08-25 | $11.24 | $11.39 | $11.21 | $11.23 | $10.75 | 126,997 |
| 2021-08-24 | $11.25 | $11.32 | $11.16 | $11.20 | $10.72 | 90,971 |
| 2021-08-23 | $11.40 | $11.49 | $11.20 | $11.26 | $10.78 | 99,505 |
| 2021-08-20 | $11.01 | $11.38 | $11.01 | $11.37 | $10.88 | 241,787 |
| 2021-08-19 | $10.98 | $11.10 | $10.92 | $11.05 | $10.58 | 143,131 |
| 2021-08-18 | $11.18 | $11.33 | $11.08 | $11.11 | $10.63 | 100,333 |
| 2021-08-17 | $11.34 | $11.38 | $11.13 | $11.21 | $10.73 | 91,773 |
| 2021-08-16 | $11.31 | $11.46 | $11.16 | $11.41 | $10.92 | 160,176 |
| 2021-08-13 | $11.52 | $11.53 | $11.29 | $11.36 | $10.87 | 135,931 |
| 2021-08-12 | $11.59 | $11.61 | $11.47 | $11.51 | $11.02 | 167,008 |
| 2021-08-11 | $11.47 | $11.59 | $10.98 | $11.58 | $11.08 | 200,313 |
| 2021-08-10 | $11.53 | $11.75 | $11.46 | $11.65 | $11.03 | 123,763 |
| 2021-08-09 | $11.55 | $11.57 | $11.38 | $11.49 | $10.87 | 138,739 |
| 2021-08-06 | $11.33 | $11.60 | $11.32 | $11.58 | $10.96 | 178,075 |
| 2021-08-05 | $11.10 | $11.23 | $11.09 | $11.16 | $10.56 | 205,797 |
| 2021-08-04 | $10.89 | $11.10 | $10.89 | $11.06 | $10.47 | 246,570 |
| 2021-08-03 | $10.77 | $11.07 | $10.56 | $11.05 | $10.46 | 924,214 |
| 2021-08-02 | $10.87 | $11.08 | $10.62 | $10.66 | $10.09 | 349,932 |
| 2021-07-30 | $10.93 | $11.01 | $10.78 | $10.84 | $10.26 | 132,988 |
| 2021-07-29 | $10.96 | $11.00 | $10.87 | $10.93 | $10.34 | 147,076 |
| 2021-07-28 | $10.96 | $10.97 | $10.73 | $10.85 | $10.27 | 141,475 |
| 2021-07-27 | $10.90 | $11.02 | $10.87 | $10.92 | $10.33 | 92,678 |
| 2021-07-26 | $10.94 | $11.14 | $10.94 | $11.00 | $10.41 | 665,545 |
| 2021-07-23 | $10.91 | $11.00 | $10.81 | $10.95 | $10.36 | 106,719 |
| 2021-07-22 | $11.05 | $11.20 | $10.68 | $10.75 | $10.17 | 86,469 |
| 2021-07-21 | $11.14 | $11.37 | $11.09 | $11.10 | $10.51 | 150,948 |
| 2021-07-20 | $10.87 | $11.32 | $10.86 | $10.99 | $10.40 | 253,246 |
| 2021-07-19 | $11.05 | $11.35 | $10.81 | $10.88 | $10.30 | 263,366 |
| 2021-07-16 | $11.54 | $11.70 | $11.22 | $11.40 | $10.79 | 467,863 |
| 2021-07-15 | $11.25 | $11.53 | $11.23 | $11.45 | $10.84 | 234,189 |
| 2021-07-14 | $11.36 | $11.54 | $11.27 | $11.37 | $10.76 | 257,962 |
| 2021-07-13 | $11.58 | $11.58 | $11.25 | $11.30 | $10.69 | 186,414 |
| 2021-07-12 | $11.15 | $11.48 | $11.10 | $11.47 | $10.86 | 127,019 |
| 2021-07-09 | $11.12 | $11.29 | $10.98 | $11.26 | $10.66 | 161,101 |
| 2021-07-08 | $10.99 | $10.99 | $10.58 | $10.77 | $10.19 | 543,364 |
| 2021-07-07 | $10.82 | $11.06 | $10.78 | $10.95 | $10.36 | 198,583 |
| 2021-07-06 | $11.10 | $11.10 | $10.83 | $10.93 | $10.34 | 235,806 |
| 2021-07-02 | $11.26 | $11.26 | $11.11 | $11.14 | $10.54 | 138,110 |
| 2021-07-01 | $11.28 | $11.35 | $11.21 | $11.27 | $10.67 | 662,160 |
| 2021-06-30 | $11.05 | $11.28 | $11.05 | $11.13 | $10.53 | 260,625 |
| 2021-06-29 | $11.15 | $11.31 | $11.09 | $11.10 | $10.51 | 109,253 |
| 2021-06-28 | $11.29 | $11.35 | $11.02 | $11.13 | $10.53 | 266,785 |
| 2021-06-25 | $11.20 | $11.67 | $11.20 | $11.36 | $10.75 | 900,506 |
| 2021-06-24 | $11.40 | $11.51 | $11.31 | $11.48 | $10.86 | 615,630 |
| 2021-06-23 | $11.43 | $11.57 | $11.37 | $11.44 | $10.83 | 291,175 |
| 2021-06-22 | $11.33 | $11.44 | $11.09 | $11.37 | $10.76 | 234,766 |
| 2021-06-21 | $11.14 | $11.48 | $11.14 | $11.36 | $10.75 | 277,984 |
| 2021-06-18 | $11.32 | $11.48 | $10.96 | $10.98 | $10.39 | 748,799 |
| 2021-06-17 | $11.99 | $12.00 | $11.37 | $11.39 | $10.78 | 171,343 |
| 2021-06-16 | $11.75 | $12.05 | $11.57 | $11.94 | $11.30 | 154,295 |
| 2021-06-15 | $11.61 | $11.82 | $11.56 | $11.76 | $11.13 | 313,094 |
| 2021-06-14 | $11.81 | $11.88 | $11.44 | $11.58 | $10.96 | 167,252 |
| 2021-06-11 | $11.86 | $11.99 | $11.77 | $11.85 | $11.22 | 288,823 |
| 2021-06-10 | $11.93 | $11.98 | $11.67 | $11.75 | $11.12 | 543,143 |
| 2021-06-09 | $11.93 | $11.97 | $11.79 | $11.81 | $11.18 | 210,725 |
| 2021-06-08 | $11.90 | $12.09 | $11.60 | $12.02 | $11.38 | 156,370 |
| 2021-06-07 | $11.83 | $11.99 | $11.80 | $11.97 | $11.33 | 73,562 |
| 2021-06-04 | $11.86 | $11.90 | $11.73 | $11.87 | $11.23 | 78,418 |
| 2021-06-03 | $11.95 | $11.98 | $11.81 | $11.87 | $11.23 | 90,740 |
| 2021-06-02 | $11.95 | $12.05 | $11.77 | $11.86 | $11.22 | 120,955 |
| 2021-06-01 | $11.92 | $12.05 | $11.80 | $11.87 | $11.23 | 232,442 |
| 2021-05-28 | $11.73 | $11.88 | $11.51 | $11.86 | $11.22 | 257,876 |
| 2021-05-27 | $11.68 | $11.89 | $11.63 | $11.75 | $11.12 | 115,995 |
| 2021-05-26 | $11.38 | $11.52 | $11.29 | $11.49 | $10.87 | 128,675 |
| 2021-05-25 | $11.80 | $11.90 | $11.36 | $11.38 | $10.77 | 161,855 |
| 2021-05-24 | $11.92 | $11.93 | $11.72 | $11.78 | $11.14 | 63,969 |
| 2021-05-21 | $11.83 | $11.96 | $11.74 | $11.87 | $11.23 | 106,924 |
| 2021-05-20 | $11.74 | $11.78 | $11.50 | $11.69 | $11.06 | 105,593 |
| 2021-05-19 | $11.76 | $11.90 | $11.48 | $11.80 | $11.17 | 106,868 |
| 2021-05-18 | $12.03 | $12.21 | $11.84 | $11.84 | $11.21 | 130,390 |
| 2021-05-17 | $12.08 | $12.23 | $11.98 | $12.00 | $11.36 | 172,591 |
| 2021-05-14 | $12.09 | $12.21 | $12.00 | $12.15 | $11.50 | 142,037 |
| 2021-05-13 | $11.54 | $12.12 | $11.54 | $12.05 | $11.40 | 137,393 |
| 2021-05-12 | $12.01 | $12.19 | $11.57 | $11.60 | $10.98 | 218,367 |
| 2021-05-11 | $12.06 | $12.29 | $12.06 | $12.16 | $11.38 | 129,773 |
| 2021-05-10 | $12.43 | $12.65 | $12.21 | $12.22 | $11.44 | 345,317 |
| 2021-05-07 | $12.25 | $12.39 | $12.17 | $12.38 | $11.59 | 108,915 |
| 2021-05-06 | $12.25 | $12.40 | $12.10 | $12.40 | $11.61 | 145,531 |
| 2021-05-05 | $12.20 | $12.40 | $12.09 | $12.24 | $11.46 | 104,913 |
| 2021-05-04 | $12.18 | $12.42 | $12.05 | $12.30 | $11.51 | 110,325 |
| 2021-05-03 | $12.16 | $12.36 | $12.09 | $12.25 | $11.47 | 388,677 |
| 2021-04-30 | $12.02 | $12.23 | $11.97 | $12.07 | $11.30 | 193,853 |
| 2021-04-29 | $12.19 | $12.28 | $12.11 | $12.16 | $11.38 | 99,631 |
| 2021-04-28 | $12.11 | $12.17 | $11.93 | $12.04 | $11.27 | 86,422 |
| 2021-04-27 | $12.21 | $12.26 | $11.87 | $12.09 | $11.32 | 188,961 |
| 2021-04-26 | $12.40 | $12.51 | $12.14 | $12.17 | $11.39 | 235,344 |
| 2021-04-23 | $11.85 | $12.34 | $11.66 | $12.26 | $11.47 | 252,503 |
| 2021-04-22 | $11.96 | $11.96 | $11.59 | $11.63 | $10.88 | 157,230 |
| 2021-04-21 | $11.74 | $11.99 | $11.74 | $11.93 | $11.17 | 690,429 |
| 2021-04-20 | $12.06 | $12.08 | $11.68 | $11.75 | $11.00 | 335,079 |
| 2021-04-19 | $12.20 | $12.37 | $12.00 | $12.17 | $11.39 | 184,530 |
| 2021-04-16 | $12.18 | $12.31 | $12.00 | $12.24 | $11.46 | 796,646 |
| 2021-04-15 | $12.12 | $12.12 | $11.78 | $12.03 | $11.26 | 141,657 |
| 2021-04-14 | $11.94 | $12.22 | $11.59 | $12.10 | $11.32 | 171,498 |
| 2021-04-13 | $12.37 | $12.39 | $11.97 | $11.97 | $11.20 | 902,116 |
| 2021-04-12 | $12.35 | $12.50 | $12.23 | $12.45 | $11.65 | 199,330 |
| 2021-04-09 | $12.45 | $12.45 | $12.28 | $12.36 | $11.57 | 154,060 |
| 2021-04-08 | $12.32 | $12.35 | $12.12 | $12.33 | $11.54 | 144,865 |
| 2021-04-07 | $12.40 | $12.50 | $12.22 | $12.30 | $11.51 | 365,341 |
| 2021-04-06 | $12.40 | $12.50 | $12.27 | $12.37 | $11.58 | 203,685 |
| 2021-04-05 | $12.46 | $12.46 | $12.14 | $12.44 | $11.64 | 228,256 |
| 2021-04-01 | $12.23 | $12.30 | $11.88 | $12.20 | $11.42 | 265,762 |
| 2021-03-31 | $12.08 | $12.32 | $11.93 | $12.22 | $11.44 | 462,600 |
| 2021-03-30 | $11.96 | $12.16 | $11.95 | $12.13 | $11.35 | 195,598 |
| 2021-03-29 | $11.89 | $12.13 | $11.72 | $11.94 | $11.18 | 286,350 |
| 2021-03-26 | $11.71 | $12.10 | $11.59 | $12.09 | $11.32 | 226,394 |
| 2021-03-25 | $11.32 | $11.58 | $11.20 | $11.53 | $10.79 | 175,527 |
| 2021-03-24 | $11.17 | $11.79 | $11.17 | $11.39 | $10.66 | 316,986 |
| 2021-03-23 | $11.50 | $11.60 | $11.05 | $11.22 | $10.50 | 360,430 |
| 2021-03-22 | $12.10 | $12.10 | $11.45 | $11.58 | $10.84 | 441,893 |
| 2021-03-19 | $12.15 | $12.25 | $11.81 | $12.20 | $11.42 | 1,677,933 |
| 2021-03-18 | $12.15 | $12.25 | $11.98 | $12.04 | $11.27 | 681,710 |
| 2021-03-17 | $11.71 | $12.03 | $11.54 | $12.00 | $11.23 | 845,854 |
| 2021-03-16 | $11.08 | $11.63 | $10.98 | $11.58 | $10.84 | 817,986 |
| 2021-03-15 | $10.73 | $11.14 | $10.32 | $11.11 | $10.40 | 821,248 |
| 2021-03-12 | $10.58 | $10.90 | $10.58 | $10.74 | $10.05 | 259,032 |
| 2021-03-11 | $10.46 | $10.61 | $10.39 | $10.52 | $9.85 | 326,745 |
| 2021-03-10 | $10.21 | $10.58 | $10.20 | $10.50 | $9.83 | 368,761 |
| 2021-03-09 | $10.36 | $10.40 | $10.06 | $10.20 | $9.55 | 206,897 |
| 2021-03-08 | $9.91 | $10.48 | $9.84 | $10.37 | $9.71 | 533,680 |
| 2021-03-05 | $9.71 | $9.93 | $9.66 | $9.89 | $9.26 | 362,121 |
| 2021-03-04 | $9.80 | $9.96 | $9.52 | $9.57 | $8.96 | 367,667 |
| 2021-03-03 | $9.56 | $10.08 | $9.53 | $9.80 | $9.17 | 711,849 |
| 2021-03-02 | $9.62 | $9.73 | $9.48 | $9.51 | $8.90 | 307,356 |
| 2021-03-01 | $9.76 | $9.84 | $9.63 | $9.70 | $9.08 | 739,361 |
| 2021-02-26 | $9.52 | $9.60 | $9.33 | $9.51 | $8.90 | 553,983 |
| 2021-02-25 | $9.89 | $9.89 | $9.45 | $9.52 | $8.91 | 280,404 |
| 2021-02-24 | $9.33 | $9.73 | $9.33 | $9.70 | $9.08 | 550,825 |
| 2021-02-23 | $9.38 | $9.56 | $9.25 | $9.27 | $8.67 | 387,848 |
| 2021-02-22 | $9.09 | $9.40 | $9.08 | $9.36 | $8.76 | 391,425 |
| 2021-02-19 | $9.06 | $9.17 | $9.00 | $9.09 | $8.51 | 385,656 |
| 2021-02-18 | $9.27 | $9.30 | $9.04 | $9.05 | $8.47 | 335,491 |
| 2021-02-17 | $9.27 | $9.41 | $9.18 | $9.32 | $8.72 | 130,448 |
| 2021-02-16 | $9.34 | $9.39 | $9.20 | $9.33 | $8.73 | 213,425 |
| 2021-02-12 | $9.16 | $9.32 | $9.12 | $9.20 | $8.61 | 262,570 |
| 2021-02-11 | $9.29 | $9.38 | $9.00 | $9.17 | $8.58 | 231,784 |
| 2021-02-10 | $9.50 | $9.64 | $9.38 | $9.42 | $8.69 | 454,707 |
| 2021-02-09 | $9.53 | $9.66 | $9.41 | $9.51 | $8.78 | 264,825 |
| 2021-02-08 | $9.30 | $9.60 | $9.20 | $9.53 | $8.79 | 333,022 |
| 2021-02-05 | $9.38 | $9.39 | $9.15 | $9.23 | $8.52 | 193,979 |
| 2021-02-04 | $8.85 | $9.34 | $8.85 | $9.30 | $8.58 | 281,581 |
| 2021-02-03 | $8.75 | $8.89 | $8.57 | $8.85 | $8.17 | 253,525 |
| 2021-02-02 | $8.70 | $8.84 | $8.67 | $8.79 | $8.11 | 185,492 |
| 2021-02-01 | $8.78 | $8.85 | $8.55 | $8.69 | $8.02 | 216,811 |
| 2021-01-29 | $9.24 | $9.24 | $8.71 | $8.78 | $8.10 | 233,422 |
| 2021-01-28 | $9.23 | $9.30 | $9.15 | $9.17 | $8.46 | 326,974 |
| 2021-01-27 | $9.25 | $9.52 | $9.02 | $9.10 | $8.40 | 204,598 |
| 2021-01-26 | $9.74 | $9.79 | $9.51 | $9.54 | $8.80 | 205,266 |
| 2021-01-25 | $9.60 | $9.71 | $9.36 | $9.68 | $8.93 | 149,265 |
| 2021-01-22 | $9.42 | $9.79 | $9.35 | $9.78 | $9.03 | 528,663 |
| 2021-01-21 | $9.78 | $9.78 | $9.43 | $9.54 | $8.80 | 198,899 |
| 2021-01-20 | $9.77 | $9.81 | $9.58 | $9.70 | $8.95 | 153,040 |
| 2021-01-19 | $9.75 | $9.84 | $9.62 | $9.78 | $9.03 | 190,899 |
| 2021-01-15 | $9.79 | $9.79 | $9.61 | $9.73 | $8.97 | 144,730 |
| 2021-01-14 | $9.73 | $9.91 | $9.72 | $9.88 | $9.11 | 153,142 |
| 2021-01-13 | $9.82 | $9.86 | $9.58 | $9.68 | $8.93 | 107,054 |
| 2021-01-12 | $9.71 | $9.86 | $9.69 | $9.84 | $9.08 | 142,126 |
| 2021-01-11 | $9.45 | $9.67 | $9.39 | $9.67 | $8.92 | 117,084 |
| 2021-01-08 | $9.82 | $9.82 | $9.35 | $9.56 | $8.82 | 150,400 |
| 2021-01-07 | $9.86 | $9.86 | $9.65 | $9.75 | $9.00 | 216,304 |
| 2021-01-06 | $9.19 | $9.89 | $9.10 | $9.73 | $8.98 | 257,960 |
| 2021-01-05 | $8.80 | $9.12 | $8.73 | $9.02 | $8.32 | 956,082 |
| 2021-01-04 | $8.89 | $9.01 | $8.58 | $8.80 | $8.12 | 182,530 |
| 2020-12-31 | $8.92 | $8.96 | $8.72 | $8.87 | $8.19 | 213,450 |
| 2020-12-30 | $8.84 | $8.99 | $8.84 | $8.89 | $8.20 | 140,206 |
| 2020-12-29 | $8.97 | $8.97 | $8.77 | $8.86 | $8.18 | 149,122 |
| 2020-12-28 | $8.95 | $9.10 | $8.84 | $8.98 | $8.29 | 145,596 |
| 2020-12-24 | $8.97 | $8.97 | $8.73 | $8.85 | $8.17 | 55,692 |
| 2020-12-23 | $8.62 | $8.97 | $8.55 | $8.94 | $8.25 | 169,191 |
| 2020-12-22 | $8.57 | $8.66 | $8.54 | $8.58 | $7.92 | 174,273 |
| 2020-12-21 | $8.80 | $8.91 | $8.52 | $8.62 | $7.95 | 219,689 |
| 2020-12-18 | $9.09 | $9.20 | $8.78 | $8.81 | $8.13 | 1,419,639 |
| 2020-12-17 | $9.26 | $9.39 | $9.16 | $9.33 | $8.61 | 199,400 |
| 2020-12-16 | $9.28 | $9.35 | $9.18 | $9.26 | $8.55 | 257,570 |
| 2020-12-15 | $9.18 | $9.39 | $9.07 | $9.28 | $8.56 | 195,747 |
| 2020-12-14 | $9.41 | $9.41 | $9.14 | $9.14 | $8.43 | 236,347 |
| 2020-12-11 | $8.82 | $8.95 | $8.78 | $8.82 | $8.14 | 144,800 |
| 2020-12-10 | $8.88 | $9.03 | $8.88 | $8.96 | $8.27 | 212,571 |
| 2020-12-09 | $9.02 | $9.16 | $8.94 | $8.99 | $8.30 | 125,147 |
| 2020-12-08 | $8.76 | $8.98 | $8.76 | $8.97 | $8.28 | 95,911 |
| 2020-12-07 | $8.98 | $8.98 | $8.70 | $8.86 | $8.18 | 112,558 |
| 2020-12-04 | $8.75 | $8.94 | $8.69 | $8.92 | $8.23 | 113,963 |
| 2020-12-03 | $8.68 | $8.72 | $8.54 | $8.61 | $7.95 | 148,089 |
| 2020-12-02 | $8.61 | $8.75 | $8.52 | $8.64 | $7.97 | 173,481 |
| 2020-12-01 | $8.62 | $8.70 | $8.45 | $8.58 | $7.92 | 243,069 |
| 2020-11-30 | $8.80 | $8.85 | $8.40 | $8.42 | $7.77 | 171,635 |
| 2020-11-27 | $9.08 | $9.12 | $8.72 | $8.90 | $8.21 | 120,240 |
| 2020-11-25 | $8.97 | $9.16 | $8.82 | $9.06 | $8.36 | 200,346 |
| 2020-11-24 | $8.69 | $9.10 | $8.65 | $9.06 | $8.36 | 893,713 |
| 2020-11-23 | $8.68 | $8.71 | $8.53 | $8.55 | $7.89 | 476,221 |
| 2020-11-20 | $8.42 | $8.54 | $8.38 | $8.52 | $7.86 | 153,108 |
| 2020-11-19 | $8.45 | $8.56 | $8.33 | $8.55 | $7.89 | 118,945 |
| 2020-11-18 | $8.79 | $8.83 | $8.45 | $8.48 | $7.83 | 154,952 |
| 2020-11-17 | $8.42 | $8.75 | $8.35 | $8.72 | $8.05 | 153,231 |
| 2020-11-16 | $8.49 | $8.63 | $8.42 | $8.56 | $7.90 | 197,772 |
| 2020-11-13 | $8.09 | $8.26 | $8.06 | $8.18 | $7.55 | 138,111 |
| 2020-11-12 | $8.10 | $8.19 | $7.98 | $8.00 | $7.38 | 489,980 |
| 2020-11-11 | $8.76 | $8.76 | $8.13 | $8.29 | $7.65 | 178,492 |
| 2020-11-10 | $8.32 | $8.62 | $8.19 | $8.52 | $7.86 | 192,924 |
| 2020-11-09 | $7.80 | $8.48 | $7.72 | $8.19 | $7.56 | 406,893 |
| 2020-11-06 | $7.34 | $7.36 | $7.10 | $7.12 | $6.57 | 96,898 |
| 2020-11-05 | $6.88 | $7.28 | $6.88 | $7.27 | $6.71 | 104,993 |
| 2020-11-04 | $7.58 | $7.58 | $7.06 | $7.09 | $6.43 | 145,802 |
| 2020-11-03 | $7.66 | $7.87 | $7.61 | $7.81 | $7.08 | 127,563 |
| 2020-11-02 | $7.36 | $7.50 | $7.24 | $7.49 | $6.79 | 101,120 |
| 2020-10-30 | $7.26 | $7.39 | $7.15 | $7.25 | $6.57 | 187,101 |
| 2020-10-29 | $7.10 | $7.39 | $6.98 | $7.30 | $6.62 | 162,380 |
| 2020-10-28 | $6.97 | $7.23 | $6.97 | $7.13 | $6.46 | 144,989 |
| 2020-10-27 | $7.52 | $7.53 | $7.22 | $7.24 | $6.56 | 70,748 |
| 2020-10-26 | $7.81 | $7.81 | $7.50 | $7.55 | $6.85 | 129,053 |
| 2020-10-23 | $7.58 | $8.16 | $7.58 | $7.89 | $7.15 | 317,698 |
| 2020-10-22 | $7.32 | $7.88 | $7.25 | $7.86 | $7.13 | 523,936 |
| 2020-10-21 | $7.13 | $7.32 | $7.09 | $7.28 | $6.60 | 152,740 |
| 2020-10-20 | $7.12 | $7.25 | $7.10 | $7.15 | $6.48 | 106,402 |
| 2020-10-19 | $7.09 | $7.20 | $7.01 | $7.04 | $6.38 | 93,806 |
| 2020-10-16 | $7.10 | $7.16 | $6.96 | $7.09 | $6.43 | 100,729 |
| 2020-10-15 | $6.77 | $7.13 | $6.77 | $7.13 | $6.46 | 138,594 |
| 2020-10-14 | $6.99 | $7.14 | $6.85 | $6.87 | $6.23 | 99,103 |
| 2020-10-13 | $7.29 | $7.29 | $6.99 | $7.01 | $6.36 | 186,482 |
| 2020-10-12 | $7.19 | $7.39 | $7.16 | $7.34 | $6.65 | 86,564 |
| 2020-10-09 | $7.35 | $7.42 | $7.21 | $7.23 | $6.56 | 66,551 |
| 2020-10-08 | $7.38 | $7.40 | $7.22 | $7.31 | $6.63 | 150,490 |
| 2020-10-07 | $7.14 | $7.34 | $7.11 | $7.30 | $6.61 | 168,312 |
| 2020-10-06 | $7.14 | $7.37 | $7.01 | $7.05 | $6.39 | 229,828 |
| 2020-10-05 | $6.94 | $7.08 | $6.88 | $7.04 | $6.38 | 132,674 |
| 2020-10-02 | $6.54 | $6.89 | $6.54 | $6.87 | $6.23 | 120,562 |
| 2020-10-01 | $6.65 | $6.69 | $6.56 | $6.67 | $6.05 | 155,993 |
| 2020-09-30 | $6.60 | $6.76 | $6.59 | $6.66 | $6.03 | 155,462 |
| 2020-09-29 | $6.63 | $6.64 | $6.46 | $6.62 | $6.00 | 204,161 |
| 2020-09-28 | $6.40 | $6.71 | $6.40 | $6.66 | $6.04 | 283,371 |
| 2020-09-25 | $6.13 | $6.33 | $6.13 | $6.31 | $5.72 | 226,950 |
| 2020-09-24 | $6.28 | $6.37 | $6.16 | $6.20 | $5.62 | 211,002 |
| 2020-09-23 | $6.26 | $6.44 | $6.20 | $6.23 | $5.65 | 316,445 |
| 2020-09-22 | $6.38 | $6.46 | $6.16 | $6.25 | $5.67 | 267,537 |
| 2020-09-21 | $6.55 | $6.65 | $6.27 | $6.35 | $5.76 | 403,635 |
| 2020-09-18 | $6.77 | $6.82 | $6.56 | $6.66 | $6.04 | 652,861 |
| 2020-09-17 | $6.65 | $6.78 | $6.65 | $6.71 | $6.08 | 89,551 |
| 2020-09-16 | $6.63 | $6.85 | $6.57 | $6.76 | $6.13 | 171,710 |
| 2020-09-15 | $6.81 | $6.82 | $6.62 | $6.63 | $6.01 | 210,531 |
| 2020-09-14 | $6.73 | $6.83 | $6.69 | $6.75 | $6.12 | 622,208 |
| 2020-09-11 | $6.75 | $6.78 | $6.64 | $6.72 | $6.09 | 150,334 |
| 2020-09-10 | $6.88 | $6.89 | $6.72 | $6.74 | $6.11 | 171,015 |
| 2020-09-09 | $6.94 | $6.94 | $6.72 | $6.82 | $6.18 | 212,474 |
| 2020-09-08 | $7.08 | $7.08 | $6.81 | $6.92 | $6.27 | 128,722 |
| 2020-09-04 | $7.24 | $7.24 | $6.98 | $7.12 | $6.46 | 133,368 |
| 2020-09-03 | $7.02 | $7.30 | $6.98 | $7.02 | $6.36 | 128,785 |
| 2020-09-02 | $6.95 | $7.08 | $6.86 | $6.96 | $6.31 | 99,935 |
| 2020-09-01 | $6.90 | $7.01 | $6.82 | $6.94 | $6.29 | 119,021 |
| 2020-08-31 | $7.07 | $7.07 | $6.91 | $6.93 | $6.28 | 211,189 |
| 2020-08-28 | $7.14 | $7.14 | $7.01 | $7.12 | $6.45 | 145,973 |
| 2020-08-27 | $6.90 | $7.14 | $6.90 | $7.06 | $6.40 | 142,482 |
| 2020-08-26 | $7.07 | $7.33 | $6.90 | $6.91 | $6.26 | 249,461 |
| 2020-08-25 | $7.06 | $7.16 | $6.94 | $7.05 | $6.39 | 121,669 |
| 2020-08-24 | $6.78 | $7.00 | $6.69 | $7.00 | $6.35 | 124,475 |
| 2020-08-21 | $6.80 | $6.89 | $6.68 | $6.74 | $6.11 | 191,283 |
| 2020-08-20 | $6.78 | $6.88 | $6.77 | $6.81 | $6.17 | 191,422 |
| 2020-08-19 | $6.92 | $7.09 | $6.88 | $6.97 | $6.32 | 194,828 |
| 2020-08-18 | $7.21 | $7.27 | $6.88 | $6.91 | $6.26 | 174,974 |
| 2020-08-17 | $7.36 | $7.36 | $7.13 | $7.19 | $6.52 | 175,744 |
| 2020-08-14 | $7.29 | $7.46 | $7.20 | $7.42 | $6.73 | 83,820 |
| 2020-08-13 | $7.60 | $7.65 | $7.33 | $7.35 | $6.66 | 141,003 |
| 2020-08-12 | $7.81 | $7.81 | $7.57 | $7.69 | $6.97 | 345,128 |
| 2020-08-11 | $7.50 | $7.69 | $7.50 | $7.61 | $6.90 | 559,141 |
| 2020-08-10 | $7.26 | $7.50 | $7.23 | $7.35 | $6.66 | 208,192 |
| 2020-08-07 | $6.76 | $7.23 | $6.70 | $7.22 | $6.55 | 282,835 |
| 2020-08-06 | $6.86 | $6.90 | $6.77 | $6.82 | $6.18 | 109,529 |
| 2020-08-05 | $6.79 | $6.90 | $6.66 | $6.90 | $6.25 | 306,215 |
| 2020-08-04 | $6.80 | $6.93 | $6.75 | $6.81 | $6.06 | 358,107 |
| 2020-08-03 | $6.82 | $6.89 | $6.75 | $6.83 | $6.07 | 225,978 |
| 2020-07-31 | $6.83 | $6.86 | $6.66 | $6.78 | $6.03 | 276,659 |
| 2020-07-30 | $6.80 | $6.98 | $6.72 | $6.90 | $6.14 | 339,692 |
| 2020-07-29 | $6.80 | $6.98 | $6.73 | $6.96 | $6.19 | 328,430 |
| 2020-07-28 | $6.84 | $6.94 | $6.79 | $6.81 | $6.06 | 235,110 |
| 2020-07-27 | $7.15 | $7.24 | $6.81 | $6.82 | $6.07 | 522,209 |
| 2020-07-24 | $7.19 | $7.47 | $7.07 | $7.23 | $6.43 | 322,695 |
| 2020-07-23 | $6.92 | $7.15 | $6.89 | $7.07 | $6.29 | 351,133 |
| 2020-07-22 | $7.03 | $7.12 | $6.75 | $6.93 | $6.17 | 293,217 |
| 2020-07-21 | $6.79 | $7.12 | $6.78 | $7.05 | $6.27 | 522,707 |
| 2020-07-20 | $6.85 | $6.90 | $6.69 | $6.70 | $5.96 | 166,522 |
| 2020-07-17 | $7.06 | $7.21 | $6.84 | $6.87 | $6.11 | 180,348 |
| 2020-07-16 | $7.12 | $7.24 | $6.98 | $7.11 | $6.33 | 199,648 |
| 2020-07-15 | $6.86 | $7.24 | $6.86 | $7.17 | $6.38 | 319,063 |
| 2020-07-14 | $6.88 | $7.07 | $6.73 | $6.81 | $6.06 | 162,690 |
| 2020-07-13 | $7.01 | $7.14 | $6.78 | $6.99 | $6.22 | 264,174 |
| 2020-07-10 | $6.41 | $6.85 | $6.41 | $6.82 | $6.07 | 259,395 |
| 2020-07-09 | $6.75 | $6.98 | $6.37 | $6.44 | $5.73 | 223,570 |
| 2020-07-08 | $6.79 | $6.93 | $6.66 | $6.80 | $6.05 | 195,276 |
| 2020-07-07 | $6.97 | $7.01 | $6.81 | $6.82 | $6.07 | 213,542 |
| 2020-07-06 | $7.23 | $7.29 | $6.98 | $7.07 | $6.29 | 219,144 |
| 2020-07-02 | $7.32 | $7.45 | $6.97 | $7.01 | $6.24 | 200,004 |
| 2020-07-01 | $7.55 | $7.62 | $7.14 | $7.14 | $6.35 | 240,916 |
| 2020-06-30 | $7.25 | $7.54 | $7.25 | $7.51 | $6.68 | 400,144 |
| 2020-06-29 | $6.89 | $7.44 | $6.88 | $7.30 | $6.50 | 482,036 |
| 2020-06-26 | $6.99 | $7.06 | $6.65 | $6.74 | $6.00 | 965,126 |
| 2020-06-25 | $6.91 | $7.19 | $6.90 | $7.15 | $6.36 | 279,129 |
| 2020-06-24 | $7.25 | $7.33 | $6.98 | $7.01 | $6.24 | 263,785 |
| 2020-06-23 | $7.57 | $7.61 | $7.35 | $7.36 | $6.55 | 186,474 |
| 2020-06-22 | $7.36 | $7.54 | $7.33 | $7.41 | $6.59 | 213,639 |
| 2020-06-19 | $7.65 | $7.65 | $7.31 | $7.47 | $6.65 | 377,753 |
| 2020-06-18 | $7.53 | $7.84 | $7.51 | $7.54 | $6.71 | 121,375 |
| 2020-06-17 | $8.18 | $8.18 | $7.64 | $7.64 | $6.80 | 129,596 |
| 2020-06-16 | $8.24 | $8.29 | $7.90 | $8.15 | $7.25 | 199,171 |
| 2020-06-15 | $7.54 | $7.94 | $7.50 | $7.84 | $6.98 | 211,160 |
| 2020-06-12 | $8.04 | $8.11 | $7.69 | $7.93 | $7.06 | 184,139 |
| 2020-06-11 | $8.00 | $8.14 | $7.65 | $7.70 | $6.85 | 187,441 |
| 2020-06-10 | $9.13 | $9.13 | $8.55 | $8.57 | $7.63 | 122,614 |
| 2020-06-09 | $8.99 | $9.37 | $8.63 | $9.19 | $8.18 | 239,869 |
| 2020-06-08 | $9.40 | $9.61 | $9.18 | $9.26 | $8.24 | 227,883 |
| 2020-06-05 | $9.19 | $9.63 | $9.19 | $9.26 | $8.24 | 525,640 |
| 2020-06-04 | $8.47 | $8.81 | $8.43 | $8.81 | $7.84 | 141,870 |
| 2020-06-03 | $8.23 | $8.76 | $8.23 | $8.61 | $7.66 | 234,012 |
| 2020-06-02 | $8.06 | $8.19 | $7.90 | $7.99 | $7.11 | 103,578 |
| 2020-06-01 | $8.19 | $8.30 | $7.95 | $7.95 | $7.07 | 206,356 |
| 2020-05-29 | $8.17 | $8.24 | $7.94 | $8.13 | $7.23 | 142,011 |
| 2020-05-28 | $9.01 | $9.01 | $8.26 | $8.36 | $7.44 | 167,042 |
| 2020-05-27 | $8.52 | $8.92 | $8.31 | $8.83 | $7.86 | 202,845 |
| 2020-05-26 | $7.95 | $8.23 | $7.86 | $8.18 | $7.28 | 164,343 |
| 2020-05-22 | $7.73 | $7.78 | $7.40 | $7.56 | $6.73 | 130,104 |
| 2020-05-21 | $7.68 | $7.81 | $7.61 | $7.69 | $6.84 | 132,616 |
| 2020-05-20 | $7.38 | $7.76 | $7.38 | $7.67 | $6.83 | 152,132 |
| 2020-05-19 | $7.68 | $7.75 | $7.19 | $7.21 | $6.42 | 199,803 |
| 2020-05-18 | $7.32 | $7.83 | $7.32 | $7.76 | $6.91 | 253,766 |
| 2020-05-15 | $6.82 | $7.00 | $6.72 | $6.93 | $6.17 | 180,429 |
| 2020-05-14 | $6.64 | $7.15 | $6.30 | $6.83 | $6.08 | 217,841 |
| 2020-05-13 | $7.11 | $7.13 | $6.66 | $6.84 | $6.09 | 157,861 |
| 2020-05-12 | $7.71 | $7.76 | $7.16 | $7.22 | $6.42 | 458,650 |
| 2020-05-11 | $8.01 | $8.01 | $7.59 | $7.66 | $6.82 | 207,309 |
| 2020-05-08 | $7.93 | $8.21 | $7.93 | $8.19 | $7.29 | 152,005 |
| 2020-05-07 | $7.82 | $8.01 | $7.65 | $7.72 | $6.87 | 132,073 |
| 2020-05-06 | $8.01 | $8.01 | $7.62 | $7.68 | $6.83 | 143,697 |
| 2020-05-05 | $8.55 | $8.64 | $8.06 | $8.11 | $7.10 | 187,785 |
| 2020-05-04 | $8.39 | $8.53 | $8.18 | $8.35 | $7.31 | 189,807 |
| 2020-05-01 | $8.63 | $8.86 | $8.27 | $8.53 | $7.46 | 178,754 |
| 2020-04-30 | $9.01 | $9.16 | $8.81 | $8.88 | $7.77 | 186,886 |
| 2020-04-29 | $9.27 | $9.67 | $9.00 | $9.36 | $8.19 | 338,377 |
| 2020-04-28 | $9.01 | $9.11 | $8.74 | $8.91 | $7.80 | 237,801 |
| 2020-04-27 | $7.81 | $8.74 | $7.72 | $8.71 | $7.62 | 264,498 |
| 2020-04-24 | $7.73 | $7.92 | $7.11 | $7.76 | $6.79 | 218,419 |
| 2020-04-23 | $7.81 | $8.15 | $7.76 | $7.94 | $6.95 | 149,540 |
| 2020-04-22 | $7.84 | $8.16 | $7.72 | $7.78 | $6.81 | 430,999 |
| 2020-04-21 | $7.50 | $7.93 | $7.45 | $7.67 | $6.71 | 249,387 |
| 2020-04-20 | $7.29 | $7.79 | $7.25 | $7.73 | $6.76 | 312,968 |
| 2020-04-17 | $7.14 | $7.61 | $7.14 | $7.49 | $6.55 | 228,567 |
| 2020-04-16 | $7.11 | $7.16 | $6.68 | $6.83 | $5.98 | 266,702 |
| 2020-04-15 | $7.32 | $7.45 | $7.06 | $7.14 | $6.25 | 234,008 |
| 2020-04-14 | $7.97 | $8.02 | $7.45 | $7.66 | $6.70 | 232,706 |
| 2020-04-13 | $8.46 | $8.46 | $7.70 | $7.78 | $6.81 | 172,284 |
| 2020-04-09 | $7.92 | $8.62 | $7.51 | $8.51 | $7.45 | 392,321 |
| 2020-04-08 | $7.53 | $7.75 | $7.40 | $7.67 | $6.71 | 235,665 |
| 2020-04-07 | $7.89 | $8.00 | $7.24 | $7.39 | $6.47 | 501,599 |
| 2020-04-06 | $7.29 | $7.44 | $7.05 | $7.36 | $6.44 | 456,090 |
| 2020-04-03 | $7.32 | $7.52 | $6.81 | $6.97 | $6.10 | 300,152 |
| 2020-04-02 | $7.00 | $7.38 | $7.00 | $7.34 | $6.42 | 378,642 |
| 2020-04-01 | $7.30 | $7.78 | $7.01 | $7.06 | $6.18 | 392,092 |
| 2020-03-31 | $7.72 | $7.87 | $7.50 | $7.67 | $6.71 | 298,503 |
| 2020-03-30 | $7.86 | $7.88 | $7.49 | $7.78 | $6.81 | 291,607 |
| 2020-03-27 | $7.54 | $8.12 | $7.35 | $7.86 | $6.88 | 335,322 |
| 2020-03-26 | $7.39 | $7.97 | $7.27 | $7.93 | $6.94 | 249,770 |
| 2020-03-25 | $7.44 | $7.67 | $6.94 | $7.39 | $6.47 | 403,103 |
| 2020-03-24 | $6.87 | $7.33 | $6.63 | $7.30 | $6.39 | 314,006 |
| 2020-03-23 | $6.50 | $6.69 | $6.04 | $6.52 | $5.71 | 373,016 |
| 2020-03-20 | $6.92 | $7.14 | $6.51 | $6.56 | $5.74 | 449,029 |
| 2020-03-19 | $6.50 | $7.20 | $6.50 | $6.91 | $6.05 | 498,349 |
| 2020-03-18 | $6.90 | $6.91 | $6.37 | $6.45 | $5.64 | 328,462 |
| 2020-03-17 | $6.93 | $7.43 | $6.45 | $7.24 | $6.34 | 687,683 |
| 2020-03-16 | $7.50 | $7.50 | $6.73 | $6.74 | $5.90 | 403,499 |
| 2020-03-13 | $8.17 | $8.45 | $7.59 | $8.20 | $7.18 | 353,434 |
| 2020-03-12 | $7.68 | $8.18 | $6.88 | $7.73 | $6.76 | 372,073 |
| 2020-03-11 | $8.58 | $8.72 | $8.06 | $8.26 | $7.23 | 391,771 |
| 2020-03-10 | $8.52 | $8.85 | $8.16 | $8.83 | $7.73 | 350,585 |
| 2020-03-09 | $9.04 | $9.04 | $8.09 | $8.12 | $7.11 | 446,526 |
| 2020-03-06 | $9.65 | $9.94 | $9.46 | $9.69 | $8.48 | 295,069 |
| 2020-03-05 | $10.21 | $10.30 | $9.92 | $10.04 | $8.79 | 385,826 |
| 2020-03-04 | $10.62 | $10.62 | $10.22 | $10.47 | $9.16 | 295,431 |
| 2020-03-03 | $10.80 | $11.02 | $10.45 | $10.50 | $9.19 | 425,518 |
| 2020-03-02 | $10.21 | $10.88 | $10.16 | $10.85 | $9.49 | 347,256 |
| 2020-02-28 | $10.42 | $10.55 | $10.04 | $10.26 | $8.98 | 602,266 |
| 2020-02-27 | $10.84 | $11.06 | $10.67 | $10.67 | $9.34 | 337,997 |
| 2020-02-26 | $11.07 | $11.14 | $10.93 | $10.99 | $9.62 | 191,259 |
| 2020-02-25 | $11.34 | $11.34 | $10.92 | $11.01 | $9.63 | 353,011 |
| 2020-02-24 | $11.37 | $11.49 | $11.29 | $11.36 | $9.94 | 165,242 |
| 2020-02-21 | $11.68 | $11.70 | $11.58 | $11.64 | $10.19 | 174,804 |
| 2020-02-20 | $11.60 | $11.79 | $11.60 | $11.71 | $10.25 | 142,394 |
| 2020-02-19 | $11.64 | $11.66 | $11.58 | $11.60 | $10.15 | 83,518 |
| 2020-02-18 | $11.56 | $11.67 | $11.48 | $11.56 | $10.12 | 104,096 |
| 2020-02-14 | $11.82 | $11.84 | $11.65 | $11.67 | $10.21 | 93,162 |
| 2020-02-13 | $11.70 | $11.81 | $11.70 | $11.81 | $10.33 | 122,538 |
| 2020-02-12 | $11.82 | $11.95 | $11.71 | $11.75 | $10.28 | 116,676 |
| 2020-02-11 | $11.79 | $11.94 | $11.77 | $11.83 | $10.35 | 118,123 |
| 2020-02-10 | $11.67 | $11.72 | $11.63 | $11.70 | $10.24 | 553,455 |
| 2020-02-07 | $11.80 | $11.84 | $11.63 | $11.65 | $10.19 | 123,491 |
| 2020-02-06 | $11.94 | $12.03 | $11.84 | $11.84 | $10.36 | 164,924 |
| 2020-02-05 | $11.83 | $11.94 | $11.83 | $11.94 | $10.45 | 297,684 |
| 2020-02-04 | $11.89 | $11.89 | $11.67 | $11.69 | $10.23 | 279,184 |
| 2020-02-03 | $11.61 | $11.87 | $11.61 | $11.83 | $10.24 | 208,344 |
| 2020-01-31 | $11.89 | $11.89 | $11.56 | $11.60 | $10.04 | 193,021 |
| 2020-01-30 | $11.58 | $11.99 | $11.57 | $11.99 | $10.38 | 286,524 |
| 2020-01-29 | $11.58 | $11.63 | $11.45 | $11.48 | $9.94 | 528,106 |
| 2020-01-28 | $11.74 | $11.81 | $11.57 | $11.58 | $10.02 | 194,439 |
| 2020-01-27 | $11.62 | $11.82 | $11.55 | $11.68 | $10.11 | 254,082 |
| 2020-01-24 | $12.39 | $12.44 | $11.77 | $11.91 | $10.31 | 358,327 |
| 2020-01-23 | $12.33 | $12.43 | $12.17 | $12.41 | $10.74 | 202,440 |
| 2020-01-22 | $12.45 | $12.49 | $12.33 | $12.38 | $10.71 | 173,680 |
| 2020-01-21 | $12.51 | $12.60 | $12.41 | $12.41 | $10.74 | 132,387 |
| 2020-01-17 | $12.64 | $12.64 | $12.51 | $12.59 | $10.90 | 147,337 |
| 2020-01-16 | $12.46 | $12.59 | $12.46 | $12.55 | $10.86 | 172,618 |
| 2020-01-15 | $12.41 | $12.45 | $12.31 | $12.39 | $10.72 | 182,982 |
| 2020-01-14 | $12.40 | $12.54 | $12.29 | $12.44 | $10.77 | 292,440 |
| 2020-01-13 | $12.44 | $12.45 | $12.34 | $12.38 | $10.71 | 472,692 |
| 2020-01-10 | $12.57 | $12.59 | $12.40 | $12.45 | $10.77 | 166,724 |
| 2020-01-09 | $12.66 | $12.71 | $12.58 | $12.59 | $10.90 | 121,787 |
| 2020-01-08 | $12.53 | $12.65 | $12.50 | $12.59 | $10.90 | 162,476 |
| 2020-01-07 | $12.77 | $12.77 | $12.54 | $12.56 | $10.87 | 169,064 |
| 2020-01-06 | $12.71 | $12.80 | $12.52 | $12.75 | $11.03 | 231,224 |
| 2020-01-03 | $12.65 | $12.80 | $12.58 | $12.78 | $11.06 | 198,369 |
| 2020-01-02 | $12.86 | $12.86 | $12.71 | $12.80 | $11.08 | 246,154 |
| 2019-12-31 | $12.79 | $12.86 | $12.75 | $12.83 | $11.10 | 219,872 |
| 2019-12-30 | $12.87 | $12.91 | $12.76 | $12.84 | $11.11 | 169,360 |
| 2019-12-27 | $12.87 | $13.01 | $12.69 | $12.80 | $11.08 | 238,453 |
| 2019-12-26 | $12.86 | $12.91 | $12.80 | $12.87 | $11.14 | 173,455 |
| 2019-12-24 | $12.96 | $12.96 | $12.80 | $12.86 | $11.13 | 153,242 |
| 2019-12-23 | $13.04 | $13.09 | $12.88 | $12.95 | $11.21 | 217,551 |
| 2019-12-20 | $12.99 | $13.12 | $12.84 | $13.05 | $11.29 | 2,424,663 |
| 2019-12-19 | $13.14 | $13.14 | $12.89 | $12.99 | $11.24 | 450,008 |
| 2019-12-18 | $12.99 | $13.08 | $12.95 | $13.05 | $11.29 | 420,496 |
| 2019-12-17 | $12.89 | $12.99 | $12.83 | $12.98 | $11.23 | 608,976 |
| 2019-12-16 | $12.78 | $12.99 | $12.78 | $12.87 | $11.14 | 756,839 |
| 2019-12-13 | $12.67 | $12.74 | $12.56 | $12.71 | $11.00 | 605,487 |
| 2019-12-12 | $12.40 | $12.70 | $12.40 | $12.64 | $10.94 | 396,421 |
| 2019-12-11 | $12.33 | $12.39 | $12.26 | $12.35 | $10.69 | 372,124 |
| 2019-12-10 | $12.28 | $12.42 | $12.26 | $12.30 | $10.64 | 372,397 |
| 2019-12-09 | $12.32 | $12.44 | $12.25 | $12.28 | $10.63 | 293,518 |
| 2019-12-06 | $12.48 | $12.55 | $12.26 | $12.34 | $10.68 | 339,897 |
| 2019-12-05 | $12.30 | $12.43 | $12.21 | $12.34 | $10.68 | 205,237 |
| 2019-12-04 | $12.32 | $12.41 | $12.29 | $12.32 | $10.66 | 206,678 |
| 2019-12-03 | $12.29 | $12.30 | $12.11 | $12.24 | $10.59 | 133,129 |
| 2019-12-02 | $12.55 | $12.62 | $12.38 | $12.41 | $10.74 | 164,936 |
| 2019-11-29 | $12.55 | $12.66 | $12.46 | $12.50 | $10.82 | 84,754 |
| 2019-11-27 | $12.53 | $12.65 | $12.46 | $12.62 | $10.92 | 169,291 |
| 2019-11-26 | $12.55 | $12.60 | $12.42 | $12.45 | $10.77 | 267,087 |
| 2019-11-25 | $12.39 | $12.60 | $12.35 | $12.57 | $10.88 | 244,888 |
| 2019-11-22 | $12.32 | $12.41 | $12.27 | $12.37 | $10.71 | 143,979 |
| 2019-11-21 | $12.48 | $12.48 | $12.22 | $12.33 | $10.67 | 123,790 |
| 2019-11-20 | $12.40 | $12.51 | $12.28 | $12.43 | $10.76 | 239,388 |
| 2019-11-19 | $12.64 | $12.66 | $12.41 | $12.45 | $10.77 | 349,021 |
| 2019-11-18 | $12.48 | $12.58 | $12.37 | $12.57 | $10.88 | 143,769 |
| 2019-11-15 | $12.55 | $12.57 | $12.47 | $12.50 | $10.82 | 246,587 |
| 2019-11-14 | $12.39 | $12.60 | $12.30 | $12.49 | $10.81 | 238,822 |
| 2019-11-13 | $12.35 | $12.45 | $12.28 | $12.42 | $10.75 | 485,133 |
| 2019-11-12 | $12.38 | $12.48 | $12.31 | $12.46 | $10.78 | 170,585 |
| 2019-11-11 | $12.34 | $12.46 | $12.31 | $12.36 | $10.70 | 236,602 |
| 2019-11-08 | $12.39 | $12.42 | $12.22 | $12.33 | $10.67 | 94,665 |
| 2019-11-07 | $12.32 | $12.49 | $12.27 | $12.38 | $10.71 | 170,307 |
| 2019-11-06 | $12.21 | $12.26 | $12.11 | $12.23 | $10.58 | 202,811 |
| 2019-11-05 | $12.43 | $12.53 | $12.18 | $12.23 | $10.58 | 323,977 |
| 2019-11-04 | $12.43 | $12.43 | $12.34 | $12.43 | $10.76 | 461,766 |
| 2019-11-01 | $12.13 | $12.43 | $12.06 | $12.43 | $10.65 | 1,239,671 |
| 2019-10-31 | $11.90 | $12.04 | $11.84 | $12.02 | $10.30 | 254,354 |
| 2019-10-30 | $11.96 | $12.07 | $11.83 | $11.99 | $10.28 | 300,978 |
| 2019-10-29 | $11.85 | $12.00 | $11.85 | $11.99 | $10.28 | 251,083 |
| 2019-10-28 | $11.46 | $11.88 | $11.46 | $11.85 | $10.16 | 368,991 |
| 2019-10-25 | $11.54 | $11.79 | $11.38 | $11.43 | $9.80 | 142,891 |
| 2019-10-24 | $11.74 | $11.74 | $11.37 | $11.47 | $9.83 | 454,852 |
| 2019-10-23 | $11.69 | $11.79 | $11.60 | $11.67 | $10.00 | 148,194 |
| 2019-10-22 | $11.55 | $11.83 | $11.52 | $11.72 | $10.05 | 224,405 |
| 2019-10-21 | $11.63 | $11.73 | $11.55 | $11.58 | $9.93 | 170,416 |
| 2019-10-18 | $11.52 | $11.62 | $11.46 | $11.50 | $9.86 | 233,038 |
| 2019-10-17 | $11.45 | $11.57 | $11.39 | $11.55 | $9.90 | 194,106 |
| 2019-10-16 | $11.30 | $11.45 | $11.26 | $11.39 | $9.76 | 395,453 |
| 2019-10-15 | $11.31 | $11.41 | $11.21 | $11.28 | $9.67 | 144,025 |
| 2019-10-14 | $11.30 | $11.32 | $11.21 | $11.22 | $9.62 | 81,781 |
| 2019-10-11 | $11.38 | $11.53 | $11.35 | $11.36 | $9.74 | 116,381 |
| 2019-10-10 | $11.23 | $11.38 | $11.20 | $11.21 | $9.61 | 89,509 |
| 2019-10-09 | $11.25 | $11.25 | $11.10 | $11.18 | $9.58 | 126,307 |
| 2019-10-08 | $11.27 | $11.31 | $11.13 | $11.14 | $9.55 | 127,801 |
| 2019-10-07 | $11.40 | $11.51 | $11.31 | $11.41 | $9.78 | 117,925 |
| 2019-10-04 | $11.41 | $11.54 | $11.26 | $11.42 | $9.79 | 114,745 |
| 2019-10-03 | $11.38 | $11.39 | $11.20 | $11.35 | $9.73 | 125,725 |
| 2019-10-02 | $11.39 | $11.51 | $11.24 | $11.38 | $9.75 | 126,847 |
| 2019-10-01 | $11.80 | $11.90 | $11.41 | $11.44 | $9.81 | 281,596 |
| 2019-09-30 | $11.95 | $12.00 | $11.75 | $11.76 | $10.08 | 227,687 |
| 2019-09-27 | $11.89 | $11.99 | $11.84 | $11.93 | $10.23 | 183,793 |
| 2019-09-26 | $11.94 | $11.94 | $11.78 | $11.80 | $10.11 | 205,826 |
| 2019-09-25 | $11.86 | $12.06 | $11.86 | $12.01 | $10.29 | 128,128 |
| 2019-09-24 | $12.03 | $12.11 | $11.68 | $11.86 | $10.17 | 216,075 |
| 2019-09-23 | $12.08 | $12.13 | $11.96 | $12.08 | $10.35 | 127,125 |
| 2019-09-20 | $12.17 | $12.35 | $12.09 | $12.10 | $10.37 | 785,335 |
| 2019-09-19 | $12.33 | $12.48 | $12.18 | $12.19 | $10.45 | 135,575 |
| 2019-09-18 | $12.30 | $12.40 | $12.23 | $12.34 | $10.58 | 358,911 |
| 2019-09-17 | $12.32 | $12.37 | $12.13 | $12.34 | $10.58 | 127,491 |
| 2019-09-16 | $12.32 | $12.45 | $12.24 | $12.38 | $10.61 | 145,534 |
| 2019-09-13 | $12.42 | $12.44 | $12.32 | $12.43 | $10.65 | 143,575 |
| 2019-09-12 | $12.20 | $12.36 | $12.12 | $12.33 | $10.57 | 173,007 |
| 2019-09-11 | $12.09 | $12.37 | $11.86 | $12.34 | $10.58 | 192,999 |
| 2019-09-10 | $11.75 | $12.05 | $11.25 | $12.02 | $10.30 | 399,704 |
| 2019-09-09 | $11.41 | $11.78 | $11.41 | $11.74 | $10.06 | 103,854 |
| 2019-09-06 | $11.50 | $11.50 | $10.95 | $11.33 | $9.71 | 287,947 |
| 2019-09-05 | $11.45 | $11.70 | $11.40 | $11.50 | $9.86 | 159,056 |
| 2019-09-04 | $11.36 | $11.41 | $11.21 | $11.29 | $9.68 | 77,887 |
| 2019-09-03 | $11.55 | $11.55 | $11.26 | $11.29 | $9.68 | 129,725 |
| 2019-08-30 | $11.67 | $11.72 | $11.46 | $11.59 | $9.93 | 134,867 |
| 2019-08-29 | $11.57 | $11.71 | $11.57 | $11.64 | $9.98 | 97,566 |
| 2019-08-28 | $11.36 | $11.56 | $11.36 | $11.50 | $9.86 | 144,055 |
| 2019-08-27 | $11.56 | $11.62 | $11.32 | $11.42 | $9.79 | 256,391 |
| 2019-08-26 | $11.41 | $11.55 | $11.37 | $11.55 | $9.90 | 105,534 |
| 2019-08-23 | $11.62 | $11.70 | $11.28 | $11.34 | $9.72 | 181,339 |
| 2019-08-22 | $11.81 | $11.83 | $11.60 | $11.65 | $9.99 | 148,623 |
| 2019-08-21 | $11.65 | $11.79 | $11.49 | $11.77 | $10.09 | 157,137 |
| 2019-08-20 | $11.57 | $11.62 | $11.52 | $11.52 | $9.87 | 403,318 |
| 2019-08-19 | $11.63 | $11.67 | $11.55 | $11.61 | $9.95 | 100,219 |
| 2019-08-16 | $11.21 | $11.53 | $11.17 | $11.46 | $9.82 | 197,594 |
| 2019-08-15 | $11.24 | $11.24 | $11.00 | $11.16 | $9.57 | 199,758 |
| 2019-08-14 | $11.19 | $11.23 | $11.08 | $11.18 | $9.58 | 176,607 |
| 2019-08-13 | $11.37 | $11.58 | $11.33 | $11.38 | $9.75 | 125,312 |
| 2019-08-12 | $11.53 | $11.56 | $11.38 | $11.39 | $9.76 | 114,443 |
| 2019-08-09 | $11.50 | $11.71 | $11.49 | $11.66 | $9.99 | 142,989 |
| 2019-08-08 | $11.50 | $11.67 | $11.45 | $11.54 | $9.89 | 163,955 |
| 2019-08-07 | $11.26 | $11.38 | $11.19 | $11.35 | $9.73 | 151,932 |
| 2019-08-06 | $11.65 | $11.71 | $11.40 | $11.58 | $9.82 | 135,996 |
| 2019-08-05 | $11.62 | $11.67 | $11.44 | $11.60 | $9.84 | 138,668 |
| 2019-08-02 | $12.00 | $12.05 | $11.75 | $11.82 | $10.03 | 141,429 |
| 2019-08-01 | $12.35 | $12.45 | $12.02 | $12.03 | $10.20 | 204,198 |
| 2019-07-31 | $12.38 | $12.48 | $12.33 | $12.37 | $10.49 | 248,744 |
| 2019-07-30 | $12.26 | $12.47 | $12.26 | $12.42 | $10.53 | 248,961 |
| 2019-07-29 | $12.38 | $12.45 | $11.80 | $12.33 | $10.46 | 419,751 |
| 2019-07-26 | $12.33 | $12.43 | $12.28 | $12.40 | $10.52 | 171,726 |
| 2019-07-25 | $12.29 | $12.38 | $12.13 | $12.21 | $10.36 | 100,030 |
| 2019-07-24 | $12.04 | $12.38 | $12.00 | $12.32 | $10.45 | 236,607 |
| 2019-07-23 | $12.01 | $12.08 | $11.94 | $12.07 | $10.24 | 388,136 |
| 2019-07-22 | $11.91 | $12.01 | $11.81 | $11.99 | $10.17 | 109,102 |
| 2019-07-19 | $11.87 | $12.01 | $11.87 | $11.94 | $10.13 | 91,294 |
| 2019-07-18 | $11.90 | $12.03 | $11.85 | $11.93 | $10.12 | 85,425 |
| 2019-07-17 | $11.99 | $12.01 | $11.84 | $11.91 | $10.10 | 88,484 |
| 2019-07-16 | $12.03 | $12.13 | $11.97 | $12.04 | $10.21 | 90,420 |
| 2019-07-15 | $12.19 | $12.22 | $11.96 | $12.02 | $10.20 | 99,035 |
| 2019-07-12 | $12.13 | $12.27 | $12.12 | $12.22 | $10.36 | 112,711 |
| 2019-07-11 | $12.12 | $12.20 | $12.05 | $12.14 | $10.30 | 95,848 |
| 2019-07-10 | $12.28 | $12.29 | $12.10 | $12.13 | $10.29 | 91,568 |
| 2019-07-09 | $12.06 | $12.27 | $12.06 | $12.26 | $10.40 | 365,084 |
| 2019-07-08 | $12.18 | $12.25 | $12.11 | $12.13 | $10.29 | 336,244 |
| 2019-07-05 | $12.23 | $12.35 | $12.23 | $12.29 | $10.42 | 91,992 |
| 2019-07-03 | $12.12 | $12.21 | $12.05 | $12.19 | $10.34 | 64,832 |
| 2019-07-02 | $12.28 | $12.33 | $12.00 | $12.11 | $10.27 | 98,397 |
| 2019-07-01 | $12.32 | $12.39 | $12.26 | $12.29 | $10.42 | 132,951 |
| 2019-06-28 | $12.26 | $12.38 | $12.17 | $12.25 | $10.39 | 1,458,646 |
| 2019-06-27 | $12.06 | $12.24 | $12.01 | $12.24 | $10.38 | 129,789 |
| 2019-06-26 | $12.09 | $12.18 | $12.00 | $12.01 | $10.19 | 95,277 |
| 2019-06-25 | $11.99 | $12.11 | $11.89 | $12.04 | $10.21 | 69,721 |
| 2019-06-24 | $12.06 | $12.19 | $12.00 | $12.04 | $10.21 | 115,668 |
| 2019-06-21 | $12.05 | $12.24 | $12.03 | $12.08 | $10.25 | 380,485 |
| 2019-06-20 | $12.19 | $12.20 | $12.00 | $12.13 | $10.29 | 73,799 |
| 2019-06-19 | $12.25 | $12.33 | $12.14 | $12.17 | $10.32 | 74,335 |
| 2019-06-18 | $12.08 | $12.34 | $12.08 | $12.26 | $10.40 | 148,705 |
| 2019-06-17 | $12.31 | $12.34 | $12.03 | $12.08 | $10.25 | 104,530 |
| 2019-06-14 | $12.29 | $12.39 | $12.23 | $12.30 | $10.43 | 105,863 |
| 2019-06-13 | $12.33 | $12.33 | $12.24 | $12.29 | $10.42 | 110,969 |
| 2019-06-12 | $12.12 | $12.28 | $12.12 | $12.23 | $10.37 | 101,597 |
| 2019-06-11 | $12.25 | $12.30 | $12.14 | $12.25 | $10.39 | 230,326 |
| 2019-06-10 | $12.00 | $12.22 | $11.93 | $12.17 | $10.32 | 141,580 |
| 2019-06-07 | $12.03 | $12.05 | $11.94 | $11.94 | $10.13 | 262,453 |
| 2019-06-06 | $12.09 | $12.17 | $11.90 | $12.04 | $10.21 | 75,953 |
| 2019-06-05 | $12.24 | $12.26 | $12.02 | $12.10 | $10.26 | 112,562 |
| 2019-06-04 | $12.25 | $12.27 | $11.57 | $12.26 | $10.40 | 280,973 |
| 2019-06-03 | $11.88 | $12.08 | $11.83 | $11.97 | $10.15 | 127,790 |
| 2019-05-31 | $11.85 | $12.00 | $11.78 | $11.91 | $10.10 | 143,528 |
| 2019-05-30 | $12.17 | $12.21 | $11.88 | $12.00 | $10.18 | 99,154 |
| 2019-05-29 | $12.00 | $12.23 | $12.00 | $12.16 | $10.31 | 406,723 |
| 2019-05-28 | $12.21 | $12.26 | $12.09 | $12.15 | $10.31 | 161,360 |
| 2019-05-24 | $12.15 | $12.26 | $12.08 | $12.24 | $10.38 | 205,691 |
| 2019-05-23 | $12.06 | $12.45 | $11.87 | $11.96 | $10.14 | 128,159 |
| 2019-05-22 | $12.25 | $12.30 | $12.11 | $12.16 | $10.31 | 117,558 |
| 2019-05-21 | $12.18 | $12.39 | $12.18 | $12.27 | $10.41 | 266,847 |
| 2019-05-20 | $12.11 | $12.43 | $12.11 | $12.20 | $10.35 | 317,071 |
| 2019-05-17 | $11.93 | $12.12 | $11.84 | $12.07 | $10.24 | 1,658,291 |
| 2019-05-16 | $12.07 | $12.34 | $12.07 | $12.22 | $10.36 | 77,590 |
| 2019-05-15 | $12.01 | $12.09 | $11.85 | $12.05 | $10.22 | 283,502 |
| 2019-05-14 | $11.80 | $12.11 | $11.80 | $12.07 | $10.24 | 158,777 |
| 2019-05-13 | $12.11 | $12.16 | $11.75 | $11.80 | $10.01 | 192,219 |
| 2019-05-10 | $12.15 | $12.28 | $12.02 | $12.28 | $10.42 | 86,124 |
| 2019-05-09 | $12.16 | $12.29 | $12.10 | $12.24 | $10.38 | 77,187 |
| 2019-05-08 | $12.36 | $12.48 | $12.23 | $12.23 | $10.37 | 78,262 |
| 2019-05-07 | $12.56 | $12.67 | $12.44 | $12.48 | $10.48 | 151,636 |
| 2019-05-06 | $12.45 | $12.74 | $12.44 | $12.69 | $10.66 | 105,978 |
| 2019-05-03 | $12.51 | $12.70 | $12.51 | $12.64 | $10.62 | 91,343 |
| 2019-05-02 | $12.37 | $12.52 | $12.29 | $12.46 | $10.47 | 64,742 |
| 2019-05-01 | $12.53 | $12.62 | $12.26 | $12.38 | $10.40 | 91,611 |
| 2019-04-30 | $12.63 | $12.66 | $12.50 | $12.52 | $10.52 | 197,573 |
| 2019-04-29 | $12.20 | $12.68 | $12.16 | $12.66 | $10.63 | 176,326 |
| 2019-04-26 | $12.13 | $12.21 | $11.88 | $12.18 | $10.23 | 201,119 |
| 2019-04-25 | $12.81 | $12.82 | $12.52 | $12.63 | $10.61 | 140,764 |
| 2019-04-24 | $12.70 | $12.96 | $12.57 | $12.83 | $10.78 | 121,256 |
| 2019-04-23 | $12.36 | $12.70 | $12.31 | $12.66 | $10.63 | 84,731 |
| 2019-04-22 | $12.60 | $12.60 | $12.22 | $12.33 | $10.36 | 79,528 |
| 2019-04-18 | $12.78 | $12.90 | $12.57 | $12.62 | $10.60 | 85,317 |
| 2019-04-17 | $12.82 | $12.87 | $12.69 | $12.84 | $10.78 | 81,038 |
| 2019-04-16 | $12.52 | $12.83 | $12.50 | $12.79 | $10.74 | 116,180 |
| 2019-04-15 | $12.75 | $12.75 | $12.49 | $12.50 | $10.50 | 69,980 |
| 2019-04-12 | $12.62 | $12.78 | $12.51 | $12.72 | $10.68 | 114,499 |
| 2019-04-11 | $12.60 | $12.66 | $12.50 | $12.53 | $10.52 | 71,490 |
| 2019-04-10 | $12.41 | $12.58 | $12.40 | $12.57 | $10.56 | 95,794 |
| 2019-04-09 | $12.51 | $12.62 | $12.41 | $12.42 | $10.43 | 108,608 |
| 2019-04-08 | $12.57 | $12.61 | $12.50 | $12.56 | $10.55 | 49,209 |
| 2019-04-05 | $12.65 | $12.73 | $12.54 | $12.58 | $10.57 | 113,174 |
| 2019-04-04 | $12.34 | $12.69 | $12.34 | $12.67 | $10.64 | 92,511 |
| 2019-04-03 | $12.34 | $12.40 | $12.21 | $12.35 | $10.37 | 353,141 |
| 2019-04-02 | $12.25 | $12.33 | $12.18 | $12.21 | $10.26 | 62,474 |
| 2019-04-01 | $12.12 | $12.37 | $12.10 | $12.28 | $10.31 | 107,118 |
| 2019-03-29 | $12.15 | $12.23 | $12.05 | $12.10 | $10.16 | 111,047 |
| 2019-03-28 | $11.98 | $12.12 | $11.89 | $12.11 | $10.17 | 102,307 |
| 2019-03-27 | $12.04 | $12.09 | $11.85 | $12.01 | $10.09 | 110,680 |
| 2019-03-26 | $11.68 | $12.09 | $11.68 | $12.07 | $10.14 | 156,545 |
| 2019-03-25 | $11.55 | $11.76 | $11.39 | $11.63 | $9.77 | 165,357 |
| 2019-03-22 | $12.13 | $12.13 | $11.54 | $11.57 | $9.72 | 157,396 |
| 2019-03-21 | $12.31 | $12.49 | $12.21 | $12.23 | $10.27 | 120,955 |
| 2019-03-20 | $12.81 | $12.93 | $12.38 | $12.38 | $10.40 | 102,865 |
| 2019-03-19 | $13.26 | $13.26 | $12.80 | $12.81 | $10.76 | 65,488 |
| 2019-03-18 | $12.96 | $13.22 | $12.96 | $13.17 | $11.06 | 73,954 |
| 2019-03-15 | $13.05 | $13.07 | $12.88 | $12.97 | $10.89 | 444,857 |
| 2019-03-14 | $13.02 | $13.07 | $12.98 | $13.06 | $10.97 | 119,573 |
| 2019-03-13 | $13.05 | $13.17 | $12.97 | $13.02 | $10.94 | 82,635 |
| 2019-03-12 | $13.26 | $13.26 | $13.04 | $13.05 | $10.96 | 58,032 |
| 2019-03-11 | $13.02 | $13.27 | $13.01 | $13.27 | $11.15 | 62,745 |
| 2019-03-08 | $12.94 | $13.09 | $12.94 | $13.01 | $10.93 | 74,305 |
| 2019-03-07 | $13.23 | $13.23 | $12.96 | $12.98 | $10.90 | 79,494 |
| 2019-03-06 | $13.72 | $13.72 | $13.18 | $13.23 | $11.11 | 90,612 |
| 2019-03-05 | $13.85 | $13.85 | $13.59 | $13.72 | $11.52 | 95,302 |
| 2019-03-04 | $13.89 | $13.98 | $13.70 | $13.79 | $11.58 | 80,794 |
| 2019-03-01 | $14.07 | $14.07 | $13.76 | $13.90 | $11.68 | 77,973 |
| 2019-02-28 | $14.04 | $14.12 | $13.96 | $13.97 | $11.73 | 74,067 |
| 2019-02-27 | $14.01 | $14.12 | $13.93 | $14.02 | $11.78 | 170,861 |
| 2019-02-26 | $14.30 | $14.34 | $14.00 | $14.01 | $11.77 | 155,446 |
| 2019-02-25 | $14.49 | $14.61 | $14.30 | $14.36 | $12.06 | 144,253 |
| 2019-02-22 | $14.17 | $14.44 | $14.06 | $14.43 | $12.12 | 192,464 |
| 2019-02-21 | $14.17 | $14.26 | $14.01 | $14.16 | $11.89 | 83,206 |
| 2019-02-20 | $14.02 | $14.18 | $13.94 | $14.16 | $11.89 | 78,756 |
| 2019-02-19 | $13.91 | $14.09 | $13.86 | $14.01 | $11.77 | 71,418 |
| 2019-02-15 | $13.75 | $13.99 | $13.74 | $13.93 | $11.70 | 120,480 |
| 2019-02-14 | $13.63 | $13.76 | $13.47 | $13.67 | $11.48 | 124,971 |
| 2019-02-13 | $13.54 | $13.73 | $13.45 | $13.71 | $11.52 | 318,367 |
| 2019-02-12 | $13.54 | $13.72 | $13.42 | $13.53 | $11.36 | 358,249 |
| 2019-02-11 | $13.40 | $13.47 | $13.26 | $13.46 | $11.31 | 133,826 |
| 2019-02-08 | $13.32 | $13.45 | $13.25 | $13.31 | $11.18 | 61,636 |
| 2019-02-07 | $13.26 | $13.48 | $13.26 | $13.37 | $11.23 | 66,083 |
| 2019-02-06 | $13.34 | $13.35 | $13.21 | $13.31 | $11.18 | 60,503 |
| 2019-02-05 | $13.63 | $13.63 | $13.34 | $13.45 | $11.20 | 94,960 |
| 2019-02-04 | $13.39 | $13.61 | $13.35 | $13.59 | $11.31 | 103,130 |
| 2019-02-01 | $13.30 | $13.37 | $13.23 | $13.32 | $11.09 | 131,525 |
| 2019-01-31 | $13.10 | $13.29 | $12.97 | $13.27 | $11.05 | 213,618 |
| 2019-01-30 | $13.28 | $13.32 | $13.13 | $13.17 | $10.96 | 122,419 |
| 2019-01-29 | $13.40 | $13.49 | $13.25 | $13.25 | $11.03 | 128,465 |
| 2019-01-28 | $13.44 | $13.56 | $13.19 | $13.40 | $11.15 | 307,404 |
| 2019-01-25 | $13.33 | $13.68 | $12.72 | $13.64 | $11.35 | 415,292 |
| 2019-01-24 | $12.81 | $12.85 | $12.59 | $12.72 | $10.59 | 169,344 |
| 2019-01-23 | $12.78 | $12.87 | $12.71 | $12.81 | $10.66 | 82,596 |
| 2019-01-22 | $12.80 | $12.88 | $12.70 | $12.74 | $10.61 | 87,434 |
| 2019-01-18 | $12.84 | $12.98 | $12.78 | $12.89 | $10.73 | 117,556 |
| 2019-01-17 | $12.79 | $12.88 | $12.70 | $12.85 | $10.70 | 86,561 |
| 2019-01-16 | $12.61 | $12.84 | $12.51 | $12.84 | $10.69 | 75,952 |
| 2019-01-15 | $12.44 | $12.60 | $12.35 | $12.56 | $10.46 | 75,363 |
| 2019-01-14 | $12.39 | $12.56 | $12.39 | $12.44 | $10.36 | 111,203 |
| 2019-01-11 | $12.39 | $12.56 | $12.30 | $12.48 | $10.39 | 149,975 |
| 2019-01-10 | $12.44 | $12.51 | $12.35 | $12.46 | $10.37 | 193,253 |
| 2019-01-09 | $12.58 | $12.64 | $12.42 | $12.51 | $10.41 | 138,944 |
| 2019-01-08 | $12.49 | $12.62 | $12.35 | $12.57 | $10.46 | 176,745 |
| 2019-01-07 | $12.18 | $12.44 | $12.17 | $12.38 | $10.31 | 200,574 |
| 2019-01-04 | $12.00 | $12.33 | $11.12 | $12.31 | $10.25 | 194,351 |
| 2019-01-03 | $11.72 | $11.95 | $11.63 | $11.88 | $9.89 | 139,734 |
| 2019-01-02 | $11.22 | $11.79 | $11.22 | $11.79 | $9.81 | 836,337 |
| 2018-12-31 | $11.30 | $11.44 | $11.12 | $11.34 | $9.44 | 151,000 |
| 2018-12-28 | $11.22 | $11.44 | $11.16 | $11.29 | $9.40 | 141,759 |
| 2018-12-27 | $11.22 | $11.38 | $10.84 | $11.18 | $9.31 | 225,701 |
| 2018-12-26 | $11.01 | $11.35 | $10.91 | $11.33 | $9.43 | 285,324 |
| 2018-12-24 | $11.03 | $11.21 | $10.98 | $11.01 | $9.17 | 98,774 |
| 2018-12-21 | $11.29 | $11.48 | $11.00 | $11.03 | $9.18 | 445,674 |
| 2018-12-20 | $11.28 | $11.47 | $11.20 | $11.27 | $9.38 | 254,665 |
| 2018-12-19 | $11.81 | $11.87 | $11.30 | $11.38 | $9.47 | 225,847 |
| 2018-12-18 | $11.96 | $12.03 | $11.80 | $11.82 | $9.84 | 152,899 |
| 2018-12-17 | $12.11 | $12.17 | $11.84 | $11.88 | $9.89 | 264,071 |
| 2018-12-14 | $12.28 | $12.54 | $11.99 | $12.04 | $10.02 | 226,260 |
| 2018-12-13 | $12.93 | $12.93 | $12.35 | $12.37 | $10.30 | 123,845 |
| 2018-12-12 | $12.99 | $13.10 | $12.84 | $12.89 | $10.73 | 159,377 |
| 2018-12-11 | $13.17 | $13.18 | $12.77 | $12.87 | $10.71 | 56,514 |
| 2018-12-10 | $13.26 | $13.26 | $12.90 | $13.08 | $10.89 | 93,599 |
| 2018-12-07 | $13.37 | $13.50 | $13.14 | $13.27 | $11.05 | 162,265 |
| 2018-12-06 | $13.03 | $13.32 | $12.57 | $13.31 | $11.08 | 172,187 |
| 2018-12-04 | $14.18 | $14.18 | $13.23 | $13.25 | $11.03 | 194,747 |
| 2018-12-03 | $14.37 | $14.38 | $14.00 | $14.23 | $11.85 | 139,672 |
| 2018-11-30 | $14.24 | $14.46 | $14.24 | $14.29 | $11.90 | 157,503 |
| 2018-11-29 | $14.49 | $14.68 | $14.26 | $14.32 | $11.92 | 80,978 |
| 2018-11-28 | $14.30 | $14.57 | $14.11 | $14.55 | $12.11 | 126,278 |
| 2018-11-27 | $14.34 | $14.39 | $14.17 | $14.29 | $11.90 | 74,371 |
| 2018-11-26 | $14.34 | $14.50 | $14.25 | $14.35 | $11.95 | 80,949 |
| 2018-11-23 | $14.17 | $14.38 | $14.14 | $14.23 | $11.85 | 29,896 |
| 2018-11-21 | $14.22 | $14.50 | $14.16 | $14.23 | $11.85 | 76,329 |
| 2018-11-20 | $14.35 | $14.51 | $14.18 | $14.22 | $11.84 | 127,446 |
| 2018-11-19 | $14.48 | $14.62 | $14.36 | $14.41 | $12.00 | 95,773 |
| 2018-11-16 | $14.36 | $14.50 | $14.26 | $14.49 | $12.06 | 120,566 |
| 2018-11-15 | $14.01 | $14.43 | $13.98 | $14.42 | $12.00 | 126,377 |
| 2018-11-14 | $14.56 | $14.62 | $14.02 | $14.13 | $11.76 | 129,221 |
| 2018-11-13 | $14.52 | $14.73 | $14.40 | $14.50 | $12.07 | 128,168 |
| 2018-11-12 | $14.42 | $14.65 | $14.34 | $14.52 | $12.09 | 132,581 |
| 2018-11-09 | $14.52 | $14.76 | $14.41 | $14.42 | $12.00 | 339,459 |
| 2018-11-08 | $14.38 | $14.59 | $14.36 | $14.59 | $12.15 | 87,286 |
| 2018-11-07 | $14.63 | $14.65 | $14.23 | $14.44 | $12.02 | 155,608 |
| 2018-11-06 | $14.47 | $14.63 | $14.43 | $14.62 | $12.17 | 71,654 |
| 2018-11-05 | $14.47 | $14.63 | $14.33 | $14.49 | $12.06 | 178,488 |
| 2018-11-02 | $14.68 | $14.84 | $14.41 | $14.63 | $12.09 | 121,331 |
| 2018-11-01 | $14.52 | $14.70 | $14.49 | $14.62 | $12.08 | 194,431 |
| 2018-10-31 | $14.77 | $14.79 | $14.50 | $14.51 | $11.99 | 165,710 |
| 2018-10-30 | $14.78 | $15.00 | $14.64 | $14.70 | $12.14 | 257,827 |
| 2018-10-29 | $14.57 | $15.05 | $14.57 | $14.79 | $12.22 | 165,279 |
| 2018-10-26 | $14.79 | $14.97 | $14.23 | $14.58 | $12.05 | 259,425 |
| 2018-10-25 | $13.80 | $14.30 | $13.80 | $14.21 | $11.74 | 151,880 |
| 2018-10-24 | $14.28 | $14.48 | $13.67 | $13.70 | $11.32 | 329,692 |
| 2018-10-23 | $14.05 | $14.34 | $13.93 | $14.28 | $11.80 | 118,061 |
| 2018-10-22 | $14.54 | $14.61 | $14.09 | $14.14 | $11.68 | 124,590 |
| 2018-10-19 | $14.68 | $14.79 | $14.43 | $14.53 | $12.00 | 162,513 |
| 2018-10-18 | $14.80 | $14.96 | $14.70 | $14.71 | $12.15 | 121,897 |
| 2018-10-17 | $14.75 | $14.95 | $14.69 | $14.85 | $12.27 | 165,358 |
| 2018-10-16 | $14.70 | $14.78 | $14.38 | $14.75 | $12.19 | 247,675 |
| 2018-10-15 | $14.72 | $14.80 | $14.52 | $14.71 | $12.15 | 149,527 |
| 2018-10-12 | $15.22 | $15.22 | $14.34 | $14.63 | $12.09 | 255,200 |
| 2018-10-11 | $15.44 | $15.44 | $14.99 | $15.04 | $12.43 | 260,794 |
| 2018-10-10 | $15.61 | $15.78 | $15.42 | $15.43 | $12.75 | 512,409 |
| 2018-10-09 | $15.51 | $15.67 | $15.51 | $15.61 | $12.90 | 126,544 |
| 2018-10-08 | $15.42 | $15.65 | $15.33 | $15.63 | $12.91 | 107,149 |
| 2018-10-05 | $15.38 | $15.55 | $15.27 | $15.41 | $12.73 | 239,589 |
| 2018-10-04 | $15.28 | $15.48 | $15.20 | $15.35 | $12.68 | 150,511 |
| 2018-10-03 | $14.92 | $15.31 | $14.78 | $15.28 | $12.62 | 162,369 |
| 2018-10-02 | $14.84 | $14.91 | $14.80 | $14.89 | $12.30 | 148,989 |
| 2018-10-01 | $14.96 | $15.01 | $14.81 | $14.85 | $12.27 | 176,529 |
| 2018-09-28 | $14.81 | $14.92 | $14.81 | $14.92 | $12.33 | 151,128 |
| 2018-09-27 | $14.95 | $14.98 | $14.83 | $14.86 | $12.28 | 226,464 |
| 2018-09-26 | $15.19 | $15.22 | $14.93 | $14.93 | $12.33 | 145,318 |
| 2018-09-25 | $15.23 | $15.24 | $15.14 | $15.20 | $12.56 | 105,015 |
| 2018-09-24 | $15.34 | $15.42 | $15.05 | $15.19 | $12.55 | 146,817 |
| 2018-09-21 | $15.50 | $15.57 | $15.15 | $15.36 | $12.69 | 1,274,812 |
| 2018-09-20 | $15.30 | $15.55 | $15.30 | $15.52 | $12.82 | 110,548 |
| 2018-09-19 | $15.06 | $15.25 | $15.03 | $15.21 | $12.57 | 201,897 |
| 2018-09-18 | $15.00 | $15.07 | $14.95 | $15.02 | $12.41 | 184,540 |
| 2018-09-17 | $15.15 | $15.19 | $14.96 | $14.99 | $12.38 | 185,004 |
| 2018-09-14 | $15.17 | $15.30 | $15.08 | $15.18 | $12.54 | 163,513 |
| 2018-09-13 | $15.51 | $15.55 | $15.17 | $15.17 | $12.53 | 186,537 |
| 2018-09-12 | $15.67 | $15.67 | $15.41 | $15.49 | $12.80 | 159,181 |
| 2018-09-11 | $15.66 | $15.77 | $15.64 | $15.69 | $12.96 | 116,460 |
| 2018-09-10 | $15.76 | $15.82 | $15.63 | $15.67 | $12.95 | 99,714 |
| 2018-09-07 | $15.66 | $15.74 | $15.61 | $15.70 | $12.97 | 113,016 |
| 2018-09-06 | $15.75 | $15.76 | $15.62 | $15.65 | $12.93 | 119,670 |
| 2018-09-05 | $15.89 | $15.90 | $15.70 | $15.75 | $13.01 | 158,748 |
| 2018-09-04 | $15.80 | $15.88 | $15.67 | $15.86 | $13.10 | 158,664 |
| 2018-08-31 | $15.71 | $15.87 | $15.63 | $15.84 | $13.09 | 187,143 |
| 2018-08-30 | $15.77 | $15.89 | $15.65 | $15.74 | $13.00 | 176,400 |
| 2018-08-29 | $15.80 | $15.80 | $15.60 | $15.76 | $13.02 | 173,315 |
| 2018-08-28 | $15.90 | $15.96 | $15.69 | $15.77 | $13.03 | 137,185 |
| 2018-08-27 | $16.06 | $16.10 | $15.83 | $15.90 | $13.14 | 193,808 |
| 2018-08-24 | $16.04 | $16.11 | $15.95 | $16.01 | $13.23 | 299,469 |
| 2018-08-23 | $16.07 | $16.09 | $15.87 | $16.03 | $13.24 | 201,332 |
| 2018-08-22 | $16.03 | $16.19 | $16.00 | $16.06 | $13.27 | 189,505 |
| 2018-08-21 | $15.75 | $16.06 | $15.70 | $16.00 | $13.22 | 490,923 |
| 2018-08-20 | $15.61 | $15.70 | $15.48 | $15.69 | $12.96 | 212,284 |
| 2018-08-17 | $15.36 | $15.59 | $15.34 | $15.57 | $12.86 | 428,831 |
| 2018-08-16 | $15.17 | $15.42 | $15.14 | $15.41 | $12.73 | 214,970 |
| 2018-08-15 | $14.97 | $15.36 | $14.97 | $15.12 | $12.49 | 773,330 |
| 2018-08-14 | $14.90 | $15.21 | $14.88 | $15.03 | $12.42 | 566,379 |
| 2018-08-13 | $14.63 | $14.92 | $14.60 | $14.80 | $12.23 | 208,550 |
| 2018-08-10 | $14.65 | $14.89 | $14.58 | $14.71 | $12.15 | 176,973 |
| 2018-08-09 | $14.79 | $14.92 | $14.66 | $14.71 | $12.15 | 174,673 |
| 2018-08-08 | $14.86 | $14.98 | $14.58 | $14.82 | $12.15 | 293,602 |
| 2018-08-07 | $14.91 | $15.03 | $14.75 | $14.76 | $12.10 | 126,148 |
| 2018-08-06 | $14.91 | $15.00 | $14.25 | $14.79 | $12.13 | 163,971 |
| 2018-08-03 | $15.09 | $15.25 | $14.92 | $14.97 | $12.28 | 151,584 |
| 2018-08-02 | $15.12 | $15.19 | $15.06 | $15.16 | $12.43 | 123,054 |
| 2018-08-01 | $15.21 | $15.43 | $15.11 | $15.22 | $12.48 | 202,555 |
| 2018-07-31 | $15.32 | $15.32 | $14.84 | $15.23 | $12.49 | 355,030 |
| 2018-07-30 | $15.76 | $16.50 | $15.33 | $15.36 | $12.60 | 225,506 |
| 2018-07-27 | $15.94 | $16.35 | $14.30 | $15.40 | $12.63 | 282,505 |
| 2018-07-26 | $16.97 | $17.11 | $16.81 | $16.82 | $13.79 | 168,136 |
| 2018-07-25 | $17.17 | $17.23 | $16.88 | $16.97 | $13.92 | 107,814 |
| 2018-07-24 | $17.14 | $17.35 | $17.03 | $17.20 | $14.10 | 218,304 |
| 2018-07-23 | $16.90 | $17.13 | $16.72 | $17.05 | $13.98 | 106,894 |
| 2018-07-20 | $16.86 | $16.97 | $16.77 | $16.96 | $13.91 | 164,782 |
| 2018-07-19 | $17.02 | $17.07 | $16.81 | $16.94 | $13.89 | 140,675 |
| 2018-07-18 | $17.08 | $17.14 | $16.82 | $17.01 | $13.95 | 116,619 |
| 2018-07-17 | $16.83 | $16.94 | $16.75 | $16.81 | $13.78 | 89,669 |
| 2018-07-16 | $16.73 | $16.86 | $16.71 | $16.84 | $13.81 | 124,081 |
| 2018-07-13 | $16.75 | $16.87 | $16.63 | $16.73 | $13.72 | 171,410 |
| 2018-07-12 | $17.00 | $17.00 | $16.61 | $16.69 | $13.69 | 96,423 |
| 2018-07-11 | $17.04 | $17.18 | $16.92 | $16.93 | $13.88 | 80,837 |
| 2018-07-10 | $17.46 | $17.47 | $17.04 | $17.07 | $14.00 | 99,064 |
| 2018-07-09 | $17.21 | $17.45 | $17.16 | $17.41 | $14.28 | 170,817 |
| 2018-07-06 | $17.13 | $17.28 | $17.08 | $17.12 | $14.04 | 115,752 |
| 2018-07-05 | $17.14 | $17.23 | $17.05 | $17.13 | $14.05 | 160,794 |
| 2018-07-03 | $17.17 | $17.41 | $17.01 | $17.05 | $13.98 | 137,733 |
| 2018-07-02 | $16.96 | $17.18 | $16.94 | $17.12 | $14.04 | 354,134 |
| 2018-06-29 | $17.12 | $17.23 | $16.99 | $16.99 | $13.93 | 297,905 |
| 2018-06-28 | $17.08 | $17.16 | $17.01 | $17.07 | $14.00 | 224,675 |
| 2018-06-27 | $17.28 | $17.30 | $17.04 | $17.07 | $14.00 | 111,385 |
| 2018-06-26 | $17.43 | $17.49 | $17.29 | $17.30 | $14.19 | 166,540 |
| 2018-06-25 | $17.55 | $17.67 | $17.37 | $17.43 | $14.29 | 244,707 |
| 2018-06-22 | $17.42 | $17.65 | $17.37 | $17.63 | $14.46 | 1,769,464 |
| 2018-06-21 | $17.57 | $17.63 | $17.38 | $17.40 | $14.27 | 158,657 |
| 2018-06-20 | $17.61 | $17.75 | $17.51 | $17.59 | $14.42 | 206,060 |
| 2018-06-19 | $17.47 | $17.65 | $17.46 | $17.56 | $14.40 | 193,132 |
| 2018-06-18 | $17.35 | $17.62 | $16.95 | $17.57 | $14.41 | 115,853 |
| 2018-06-15 | $17.34 | $17.56 | $17.26 | $17.45 | $14.31 | 176,991 |
| 2018-06-14 | $17.62 | $17.62 | $17.34 | $17.45 | $14.31 | 174,527 |
| 2018-06-13 | $17.63 | $17.73 | $17.42 | $17.50 | $14.35 | 331,520 |
| 2018-06-12 | $17.84 | $17.96 | $17.53 | $17.58 | $14.42 | 91,579 |
| 2018-06-11 | $17.93 | $18.08 | $17.79 | $17.85 | $14.64 | 239,825 |
| 2018-06-08 | $18.01 | $18.09 | $17.93 | $17.94 | $14.71 | 100,400 |
| 2018-06-07 | $18.05 | $18.10 | $17.96 | $18.01 | $14.77 | 157,454 |
| 2018-06-06 | $17.60 | $18.05 | $17.60 | $18.05 | $14.80 | 187,196 |
| 2018-06-05 | $17.54 | $17.57 | $17.45 | $17.52 | $14.37 | 510,864 |
| 2018-06-04 | $17.42 | $17.67 | $17.42 | $17.54 | $14.38 | 161,425 |
| 2018-06-01 | $17.07 | $17.42 | $16.98 | $17.40 | $14.27 | 164,276 |
| 2018-05-31 | $17.01 | $17.21 | $16.99 | $17.06 | $13.99 | 130,070 |
| 2018-05-30 | $16.95 | $17.19 | $16.95 | $17.09 | $14.01 | 110,004 |
| 2018-05-29 | $16.95 | $17.05 | $16.71 | $16.87 | $13.83 | 128,174 |
| 2018-05-25 | $17.07 | $17.17 | $16.96 | $17.02 | $13.96 | 198,252 |
| 2018-05-24 | $17.17 | $17.18 | $16.42 | $17.09 | $14.01 | 160,486 |
| 2018-05-23 | $17.23 | $17.32 | $17.07 | $17.19 | $14.10 | 156,005 |
| 2018-05-22 | $17.03 | $17.43 | $16.12 | $17.23 | $14.13 | 179,195 |
| 2018-05-21 | $16.92 | $17.19 | $16.92 | $17.03 | $13.97 | 335,282 |
| 2018-05-18 | $17.12 | $17.14 | $16.80 | $16.90 | $13.86 | 144,533 |
| 2018-05-17 | $16.63 | $17.10 | $16.57 | $17.03 | $13.97 | 132,986 |
| 2018-05-16 | $16.83 | $16.91 | $16.73 | $16.81 | $13.78 | 210,604 |
| 2018-05-15 | $16.67 | $16.92 | $16.67 | $16.83 | $13.80 | 69,204 |
| 2018-05-14 | $16.86 | $16.88 | $16.66 | $16.73 | $13.72 | 130,538 |
| 2018-05-11 | $16.87 | $16.99 | $16.81 | $16.82 | $13.79 | 114,970 |
| 2018-05-10 | $17.05 | $17.17 | $16.84 | $16.87 | $13.83 | 164,607 |
| 2018-05-09 | $16.97 | $17.16 | $16.87 | $17.11 | $14.03 | 118,065 |
| 2018-05-08 | $16.80 | $17.03 | $16.80 | $17.00 | $13.85 | 88,251 |
| 2018-05-07 | $16.79 | $16.95 | $16.60 | $16.80 | $13.69 | 87,077 |
| 2018-05-04 | $16.54 | $16.89 | $16.47 | $16.73 | $13.63 | 132,609 |
| 2018-05-03 | $16.83 | $16.83 | $16.53 | $16.60 | $13.53 | 93,783 |
| 2018-05-02 | $16.73 | $17.10 | $16.00 | $16.91 | $13.78 | 267,839 |
| 2018-05-01 | $16.50 | $16.82 | $16.21 | $16.80 | $13.69 | 187,298 |
| 2018-04-30 | $17.00 | $17.00 | $16.48 | $16.49 | $13.44 | 134,087 |
| 2018-04-27 | $16.83 | $17.18 | $16.82 | $16.85 | $13.73 | 115,571 |
| 2018-04-26 | $16.74 | $16.95 | $16.45 | $16.78 | $13.67 | 58,430 |
| 2018-04-25 | $16.82 | $16.86 | $16.64 | $16.75 | $13.65 | 121,688 |
| 2018-04-24 | $16.67 | $16.85 | $16.57 | $16.83 | $13.71 | 224,767 |
| 2018-04-23 | $16.56 | $16.67 | $16.52 | $16.59 | $13.52 | 109,525 |
| 2018-04-20 | $16.32 | $16.53 | $16.29 | $16.49 | $13.44 | 59,920 |
| 2018-04-19 | $16.22 | $16.45 | $16.22 | $16.38 | $13.35 | 75,662 |
| 2018-04-18 | $16.31 | $16.39 | $16.23 | $16.23 | $13.22 | 79,286 |
| 2018-04-17 | $16.45 | $16.47 | $16.19 | $16.28 | $13.26 | 75,035 |
| 2018-04-16 | $16.30 | $16.46 | $16.17 | $16.40 | $13.36 | 100,056 |
| 2018-04-13 | $16.55 | $16.55 | $16.17 | $16.21 | $13.21 | 58,793 |
| 2018-04-12 | $16.46 | $16.57 | $16.40 | $16.46 | $13.41 | 312,117 |
| 2018-04-11 | $16.46 | $16.50 | $16.25 | $16.40 | $13.36 | 252,962 |
| 2018-04-10 | $16.42 | $16.58 | $16.19 | $16.51 | $13.45 | 58,966 |
| 2018-04-09 | $16.42 | $16.54 | $16.25 | $16.26 | $13.25 | 49,653 |
| 2018-04-06 | $16.51 | $16.55 | $16.12 | $16.26 | $13.25 | 100,339 |
| 2018-04-05 | $16.55 | $16.64 | $16.37 | $16.59 | $13.52 | 58,204 |
| 2018-04-04 | $16.18 | $16.50 | $16.18 | $16.43 | $13.39 | 60,493 |
| 2018-04-03 | $16.40 | $16.74 | $16.15 | $16.34 | $13.31 | 88,836 |
| 2018-04-02 | $16.50 | $16.61 | $16.16 | $16.33 | $13.31 | 125,175 |
| 2018-03-29 | $16.57 | $16.76 | $16.48 | $16.48 | $13.43 | 108,441 |
| 2018-03-28 | $16.43 | $16.66 | $16.25 | $16.53 | $13.47 | 133,920 |
| 2018-03-27 | $16.61 | $16.69 | $16.27 | $16.35 | $13.32 | 104,267 |
| 2018-03-26 | $16.40 | $17.16 | $16.27 | $16.58 | $13.51 | 75,216 |
| 2018-03-23 | $16.57 | $16.57 | $16.18 | $16.18 | $13.18 | 189,247 |
| 2018-03-22 | $16.91 | $16.98 | $16.54 | $16.56 | $13.49 | 75,301 |
| 2018-03-21 | $17.12 | $17.17 | $16.87 | $17.03 | $13.88 | 109,767 |
| 2018-03-20 | $17.15 | $17.20 | $16.97 | $17.13 | $13.96 | 151,643 |
| 2018-03-19 | $17.08 | $17.10 | $16.79 | $17.06 | $13.90 | 95,410 |
| 2018-03-16 | $16.95 | $17.19 | $16.95 | $17.07 | $13.91 | 205,570 |
| 2018-03-15 | $17.02 | $17.05 | $15.30 | $16.98 | $13.84 | 98,816 |
| 2018-03-14 | $17.28 | $17.28 | $16.89 | $16.94 | $13.80 | 182,979 |
| 2018-03-13 | $16.76 | $16.90 | $16.64 | $16.84 | $13.72 | 89,790 |
| 2018-03-12 | $16.89 | $16.90 | $16.69 | $16.70 | $13.61 | 94,027 |
| 2018-03-09 | $16.54 | $16.83 | $16.47 | $16.83 | $13.71 | 76,787 |
| 2018-03-08 | $16.57 | $16.57 | $16.34 | $16.47 | $13.42 | 87,153 |
| 2018-03-07 | $16.35 | $16.60 | $16.35 | $16.54 | $13.48 | 75,162 |
| 2018-03-06 | $16.24 | $16.42 | $16.02 | $16.40 | $13.36 | 66,426 |
| 2018-03-05 | $15.96 | $16.30 | $15.73 | $16.22 | $13.22 | 91,315 |
| 2018-03-02 | $15.73 | $16.06 | $15.61 | $16.02 | $13.05 | 111,702 |
| 2018-03-01 | $15.76 | $15.95 | $15.56 | $15.82 | $12.89 | 131,281 |
| 2018-02-28 | $16.21 | $16.29 | $15.75 | $15.78 | $12.86 | 138,119 |
| 2018-02-27 | $16.41 | $16.58 | $16.17 | $16.18 | $13.18 | 126,813 |
| 2018-02-26 | $16.50 | $16.50 | $16.26 | $16.43 | $13.39 | 155,649 |
| 2018-02-23 | $16.27 | $16.43 | $16.19 | $16.41 | $13.37 | 181,970 |
| 2018-02-22 | $16.27 | $16.28 | $16.14 | $16.20 | $13.20 | 199,267 |
| 2018-02-21 | $16.13 | $16.31 | $16.13 | $16.24 | $13.23 | 131,241 |
| 2018-02-20 | $16.20 | $16.35 | $16.01 | $16.07 | $13.09 | 130,637 |
| 2018-02-16 | $15.88 | $16.33 | $15.88 | $16.27 | $13.26 | 133,307 |
| 2018-02-15 | $15.97 | $16.04 | $15.90 | $15.95 | $13.00 | 106,814 |
| 2018-02-14 | $15.60 | $15.90 | $15.60 | $15.88 | $12.94 | 139,968 |
| 2018-02-13 | $15.64 | $15.75 | $15.56 | $15.70 | $12.79 | 118,861 |
| 2018-02-12 | $15.93 | $15.96 | $15.45 | $15.71 | $12.80 | 213,193 |
| 2018-02-09 | $15.47 | $15.53 | $15.15 | $15.40 | $12.55 | 136,853 |
| 2018-02-08 | $15.45 | $15.63 | $15.30 | $15.33 | $12.49 | 319,833 |
| 2018-02-07 | $15.20 | $15.46 | $14.83 | $15.39 | $12.54 | 116,365 |
| 2018-02-06 | $15.10 | $15.55 | $15.07 | $15.30 | $12.38 | 194,487 |
| 2018-02-05 | $15.89 | $16.07 | $15.26 | $15.27 | $12.35 | 168,141 |
| 2018-02-02 | $16.00 | $16.25 | $15.96 | $16.00 | $12.94 | 106,259 |
| 2018-02-01 | $15.99 | $16.11 | $15.84 | $16.06 | $12.99 | 268,023 |
| 2018-01-31 | $15.97 | $16.08 | $15.89 | $16.01 | $12.95 | 153,483 |
| 2018-01-30 | $15.89 | $16.10 | $15.84 | $15.96 | $12.91 | 87,330 |
| 2018-01-29 | $16.04 | $16.41 | $15.90 | $15.96 | $12.91 | 154,885 |
| 2018-01-26 | $15.36 | $16.14 | $15.35 | $15.98 | $12.93 | 183,375 |
| 2018-01-25 | $16.22 | $16.22 | $15.94 | $16.05 | $12.98 | 107,815 |
| 2018-01-24 | $16.33 | $16.33 | $16.09 | $16.16 | $13.07 | 113,526 |
| 2018-01-23 | $16.50 | $16.52 | $16.22 | $16.30 | $13.19 | 89,190 |
| 2018-01-22 | $16.52 | $16.55 | $16.36 | $16.52 | $13.36 | 167,170 |
| 2018-01-19 | $16.46 | $16.71 | $16.46 | $16.57 | $13.41 | 100,896 |
| 2018-01-18 | $16.66 | $16.70 | $16.41 | $16.48 | $13.33 | 138,018 |
| 2018-01-17 | $16.58 | $16.75 | $16.37 | $16.73 | $13.53 | 142,858 |
| 2018-01-16 | $16.65 | $16.80 | $16.50 | $16.50 | $13.35 | 162,596 |
| 2018-01-12 | $16.49 | $16.74 | $16.34 | $16.65 | $13.47 | 258,598 |
| 2018-01-11 | $16.04 | $16.27 | $15.87 | $16.25 | $13.15 | 138,091 |
| 2018-01-10 | $15.72 | $16.18 | $15.72 | $16.01 | $12.95 | 184,525 |
| 2018-01-09 | $15.57 | $15.87 | $15.55 | $15.65 | $12.66 | 119,692 |
| 2018-01-08 | $15.61 | $15.65 | $15.44 | $15.54 | $12.57 | 116,716 |
| 2018-01-05 | $15.40 | $15.62 | $15.28 | $15.60 | $12.62 | 303,473 |
| 2018-01-04 | $15.40 | $15.54 | $15.35 | $15.38 | $12.44 | 183,219 |
| 2018-01-03 | $15.33 | $15.40 | $15.16 | $15.38 | $12.44 | 242,934 |
| 2018-01-02 | $15.34 | $15.47 | $15.15 | $15.33 | $12.40 | 217,460 |
| 2017-12-29 | $15.67 | $15.79 | $15.30 | $15.32 | $12.39 | 140,829 |
| 2017-12-28 | $15.58 | $15.67 | $15.49 | $15.62 | $12.64 | 113,747 |
| 2017-12-27 | $15.53 | $15.60 | $15.48 | $15.52 | $12.56 | 427,661 |
| 2017-12-26 | $15.57 | $15.72 | $15.44 | $15.53 | $12.56 | 180,185 |
| 2017-12-22 | $15.65 | $15.70 | $15.54 | $15.54 | $12.57 | 261,413 |
| 2017-12-21 | $15.75 | $16.09 | $15.65 | $15.70 | $12.70 | 324,650 |
| 2017-12-20 | $15.62 | $16.40 | $15.49 | $15.70 | $12.70 | 730,801 |
| 2017-12-19 | $15.74 | $15.75 | $15.49 | $15.51 | $12.55 | 68,508 |
| 2017-12-18 | $15.51 | $15.89 | $15.51 | $15.67 | $12.68 | 104,190 |
| 2017-12-15 | $15.35 | $15.65 | $15.21 | $15.40 | $12.46 | 383,732 |
| 2017-12-14 | $15.83 | $15.90 | $15.31 | $15.37 | $12.43 | 94,652 |
| 2017-12-13 | $15.65 | $16.02 | $15.63 | $15.80 | $12.78 | 151,986 |
| 2017-12-12 | $15.69 | $15.82 | $15.59 | $15.61 | $12.63 | 72,744 |
| 2017-12-11 | $15.86 | $15.94 | $14.95 | $15.65 | $12.66 | 73,746 |
| 2017-12-08 | $16.23 | $16.23 | $15.83 | $15.86 | $12.83 | 39,055 |
| 2017-12-07 | $16.15 | $16.36 | $16.00 | $16.11 | $13.03 | 142,462 |
| 2017-12-06 | $16.16 | $16.39 | $16.15 | $16.15 | $13.07 | 63,990 |
| 2017-12-05 | $16.41 | $16.43 | $16.15 | $16.15 | $13.07 | 63,075 |
| 2017-12-04 | $16.45 | $16.63 | $16.32 | $16.35 | $13.23 | 79,924 |
| 2017-12-01 | $16.21 | $16.26 | $15.48 | $16.19 | $13.10 | 68,251 |
| 2017-11-30 | $16.38 | $16.41 | $16.05 | $16.23 | $13.13 | 149,447 |
| 2017-11-29 | $15.84 | $16.37 | $15.83 | $16.25 | $13.15 | 108,061 |
| 2017-11-28 | $15.46 | $15.78 | $15.42 | $15.75 | $12.74 | 107,029 |
| 2017-11-27 | $15.28 | $15.51 | $15.28 | $15.42 | $12.47 | 50,546 |
| 2017-11-24 | $15.46 | $15.46 | $15.26 | $15.28 | $12.36 | 30,490 |
| 2017-11-22 | $15.50 | $15.61 | $15.38 | $15.39 | $12.45 | 59,077 |
| 2017-11-21 | $15.50 | $15.60 | $15.38 | $15.47 | $12.52 | 55,752 |
| 2017-11-20 | $15.36 | $15.42 | $15.24 | $15.41 | $12.47 | 50,981 |
| 2017-11-17 | $15.01 | $15.36 | $14.94 | $15.28 | $12.36 | 77,068 |
| 2017-11-16 | $14.89 | $15.17 | $14.83 | $15.13 | $12.24 | 83,323 |
| 2017-11-15 | $14.66 | $14.95 | $14.65 | $14.81 | $11.98 | 62,328 |
| 2017-11-14 | $14.73 | $14.86 | $14.73 | $14.80 | $11.97 | 43,476 |
| 2017-11-13 | $14.67 | $14.86 | $14.66 | $14.80 | $11.97 | 50,863 |
| 2017-11-10 | $14.75 | $14.86 | $14.69 | $14.72 | $11.91 | 38,623 |
| 2017-11-09 | $14.63 | $14.78 | $14.59 | $14.69 | $11.88 | 70,898 |
| 2017-11-08 | $14.92 | $14.92 | $14.64 | $14.77 | $11.95 | 55,253 |
| 2017-11-07 | $15.41 | $15.44 | $14.97 | $15.01 | $12.14 | 53,807 |
| 2017-11-06 | $15.40 | $15.47 | $15.28 | $15.40 | $12.46 | 63,670 |
| 2017-11-03 | $15.50 | $15.50 | $15.30 | $15.43 | $12.40 | 65,176 |
| 2017-11-02 | $15.34 | $15.50 | $15.21 | $15.49 | $12.45 | 129,309 |
| 2017-11-01 | $15.55 | $15.55 | $15.20 | $15.34 | $12.33 | 172,618 |
| 2017-10-31 | $15.19 | $15.41 | $15.06 | $15.38 | $12.36 | 190,513 |
| 2017-10-30 | $15.30 | $15.30 | $15.03 | $15.09 | $12.13 | 94,974 |
| 2017-10-27 | $14.75 | $15.25 | $14.70 | $15.24 | $12.25 | 211,669 |
| 2017-10-26 | $14.65 | $14.70 | $14.57 | $14.65 | $11.78 | 47,434 |
| 2017-10-25 | $14.65 | $14.71 | $14.52 | $14.63 | $11.76 | 67,139 |
| 2017-10-24 | $14.65 | $14.70 | $14.58 | $14.60 | $11.74 | 59,968 |
| 2017-10-23 | $14.70 | $14.77 | $14.56 | $14.60 | $11.74 | 82,225 |
| 2017-10-20 | $14.70 | $14.81 | $14.68 | $14.70 | $11.82 | 63,522 |
| 2017-10-19 | $14.60 | $14.70 | $14.57 | $14.68 | $11.80 | 46,997 |
| 2017-10-18 | $14.70 | $14.74 | $14.65 | $14.66 | $11.78 | 45,219 |
| 2017-10-17 | $14.75 | $14.83 | $14.68 | $14.68 | $11.80 | 67,025 |
| 2017-10-16 | $14.77 | $14.82 | $14.64 | $14.75 | $11.86 | 120,890 |
| 2017-10-13 | $14.63 | $14.80 | $14.51 | $14.68 | $11.80 | 65,226 |
| 2017-10-12 | $14.78 | $14.79 | $14.59 | $14.66 | $11.78 | 64,702 |
| 2017-10-11 | $14.77 | $14.85 | $14.62 | $14.75 | $11.86 | 112,923 |
| 2017-10-10 | $14.60 | $14.76 | $14.54 | $14.76 | $11.86 | 90,053 |
| 2017-10-09 | $14.59 | $14.60 | $14.47 | $14.53 | $11.68 | 51,657 |
| 2017-10-06 | $14.57 | $14.59 | $14.41 | $14.52 | $11.67 | 43,397 |
| 2017-10-05 | $14.36 | $14.60 | $14.00 | $14.51 | $11.66 | 100,657 |
| 2017-10-04 | $14.33 | $14.38 | $14.24 | $14.28 | $11.48 | 120,060 |
| 2017-10-03 | $14.35 | $14.35 | $14.20 | $14.32 | $11.51 | 93,449 |
| 2017-10-02 | $14.16 | $14.35 | $14.13 | $14.34 | $11.53 | 128,887 |
| 2017-09-29 | $14.24 | $14.35 | $14.19 | $14.23 | $11.44 | 126,040 |
| 2017-09-28 | $14.18 | $14.26 | $14.10 | $14.18 | $11.40 | 129,725 |
| 2017-09-27 | $14.11 | $14.25 | $13.98 | $14.18 | $11.40 | 213,896 |
| 2017-09-26 | $13.92 | $14.06 | $13.68 | $13.98 | $11.24 | 160,040 |
| 2017-09-25 | $13.88 | $13.94 | $13.82 | $13.84 | $11.12 | 126,951 |
| 2017-09-22 | $13.69 | $13.95 | $13.66 | $13.87 | $11.15 | 78,983 |
| 2017-09-21 | $13.91 | $13.97 | $13.69 | $13.70 | $11.01 | 118,693 |
| 2017-09-20 | $13.63 | $14.00 | $13.61 | $13.87 | $11.15 | 86,460 |
| 2017-09-19 | $13.50 | $13.77 | $13.46 | $13.60 | $10.93 | 72,431 |
| 2017-09-18 | $13.67 | $13.72 | $13.46 | $13.49 | $10.84 | 136,152 |
| 2017-09-15 | $13.79 | $13.90 | $13.60 | $13.62 | $10.95 | 443,058 |
| 2017-09-14 | $13.80 | $13.96 | $13.32 | $13.75 | $11.05 | 80,381 |
| 2017-09-13 | $13.70 | $13.90 | $13.52 | $13.84 | $11.12 | 96,479 |
| 2017-09-12 | $13.50 | $13.72 | $13.03 | $13.70 | $11.01 | 100,945 |
| 2017-09-11 | $13.15 | $13.49 | $13.09 | $13.41 | $10.78 | 115,503 |
| 2017-09-08 | $12.93 | $13.23 | $12.90 | $12.97 | $10.43 | 148,313 |
| 2017-09-07 | $13.08 | $13.08 | $12.76 | $12.92 | $10.39 | 88,304 |
| 2017-09-06 | $13.16 | $13.30 | $12.93 | $13.07 | $10.51 | 121,346 |
| 2017-09-05 | $13.37 | $13.57 | $12.99 | $13.08 | $10.51 | 173,539 |
| 2017-09-01 | $13.41 | $13.53 | $13.29 | $13.41 | $10.78 | 74,943 |
| 2017-08-31 | $13.48 | $13.55 | $13.32 | $13.40 | $10.77 | 81,635 |
| 2017-08-30 | $13.51 | $13.60 | $13.30 | $13.41 | $10.78 | 67,161 |
| 2017-08-29 | $13.50 | $13.56 | $13.39 | $13.49 | $10.84 | 60,771 |
| 2017-08-28 | $13.64 | $13.67 | $13.55 | $13.59 | $10.92 | 50,011 |
| 2017-08-25 | $13.46 | $13.62 | $13.44 | $13.56 | $10.90 | 40,823 |
| 2017-08-24 | $13.44 | $13.57 | $13.33 | $13.46 | $10.82 | 43,660 |
| 2017-08-23 | $13.42 | $13.57 | $13.37 | $13.40 | $10.77 | 28,219 |
| 2017-08-22 | $13.43 | $13.57 | $13.32 | $13.48 | $10.84 | 46,686 |
| 2017-08-21 | $13.31 | $13.44 | $13.26 | $13.33 | $10.71 | 39,895 |
| 2017-08-18 | $13.25 | $13.50 | $13.25 | $13.29 | $10.68 | 87,951 |
| 2017-08-17 | $13.76 | $13.81 | $13.32 | $13.37 | $10.75 | 91,722 |
| 2017-08-16 | $13.75 | $13.94 | $13.70 | $13.79 | $11.08 | 109,786 |
| 2017-08-15 | $13.84 | $13.99 | $13.59 | $13.67 | $10.99 | 91,123 |
| 2017-08-14 | $13.35 | $13.68 | $13.34 | $13.68 | $11.00 | 46,190 |
| 2017-08-11 | $13.41 | $13.48 | $13.11 | $13.19 | $10.60 | 66,755 |
| 2017-08-10 | $13.51 | $13.61 | $13.35 | $13.36 | $10.74 | 71,483 |
| 2017-08-09 | $13.77 | $13.78 | $13.52 | $13.55 | $10.89 | 52,929 |
| 2017-08-08 | $13.85 | $14.05 | $13.76 | $13.79 | $11.08 | 78,324 |
| 2017-08-07 | $13.87 | $13.95 | $13.79 | $13.87 | $11.07 | 61,736 |
| 2017-08-04 | $13.88 | $13.98 | $13.80 | $13.82 | $11.03 | 40,336 |
| 2017-08-03 | $13.83 | $13.95 | $13.76 | $13.84 | $11.04 | 55,150 |
| 2017-08-02 | $13.99 | $13.99 | $13.79 | $13.86 | $11.06 | 37,562 |
| 2017-08-01 | $13.95 | $14.02 | $13.80 | $14.01 | $11.18 | 47,529 |
| 2017-07-31 | $13.88 | $14.06 | $13.77 | $13.89 | $11.08 | 79,855 |
| 2017-07-28 | $13.85 | $14.03 | $13.68 | $13.78 | $11.00 | 69,988 |
| 2017-07-27 | $14.01 | $14.11 | $13.79 | $13.85 | $11.05 | 62,614 |
| 2017-07-26 | $14.05 | $14.17 | $13.92 | $13.99 | $11.16 | 79,976 |
| 2017-07-25 | $13.99 | $14.09 | $13.98 | $14.05 | $11.21 | 46,399 |
| 2017-07-24 | $13.80 | $13.91 | $13.73 | $13.86 | $11.06 | 58,717 |
| 2017-07-21 | $14.00 | $14.00 | $13.80 | $13.85 | $11.05 | 94,340 |
| 2017-07-20 | $13.80 | $13.96 | $13.73 | $13.89 | $11.08 | 38,274 |
| 2017-07-19 | $13.80 | $14.05 | $13.79 | $13.87 | $11.07 | 66,240 |
| 2017-07-18 | $13.61 | $13.87 | $13.58 | $13.80 | $11.01 | 68,405 |
| 2017-07-17 | $13.65 | $13.81 | $13.53 | $13.73 | $10.96 | 67,204 |
| 2017-07-14 | $13.73 | $13.81 | $13.60 | $13.70 | $10.93 | 63,513 |
| 2017-07-13 | $13.90 | $14.09 | $13.71 | $13.85 | $11.05 | 58,438 |
| 2017-07-12 | $13.95 | $14.04 | $13.82 | $13.92 | $11.11 | 65,229 |
| 2017-07-11 | $13.94 | $14.01 | $13.61 | $13.94 | $11.12 | 153,880 |
| 2017-07-10 | $13.98 | $14.02 | $13.76 | $13.89 | $11.08 | 94,598 |
| 2017-07-07 | $13.97 | $14.07 | $13.77 | $14.05 | $11.21 | 75,485 |
| 2017-07-06 | $14.07 | $14.07 | $13.84 | $13.89 | $11.08 | 108,534 |
| 2017-07-05 | $14.00 | $14.14 | $13.76 | $14.08 | $11.24 | 120,972 |
| 2017-07-03 | $13.87 | $14.11 | $13.65 | $14.03 | $11.20 | 53,170 |
| 2017-06-30 | $13.88 | $13.88 | $13.67 | $13.78 | $11.00 | 91,981 |
| 2017-06-29 | $13.74 | $13.92 | $13.60 | $13.90 | $11.09 | 125,136 |
| 2017-06-28 | $13.30 | $13.62 | $13.20 | $13.59 | $10.84 | 101,523 |
| 2017-06-27 | $13.33 | $13.35 | $13.16 | $13.23 | $10.56 | 67,531 |
| 2017-06-26 | $13.07 | $13.33 | $12.97 | $13.26 | $10.58 | 127,082 |
| 2017-06-23 | $13.08 | $13.08 | $12.83 | $13.02 | $10.39 | 867,869 |
| 2017-06-22 | $13.10 | $13.19 | $12.88 | $13.07 | $10.43 | 97,455 |
| 2017-06-21 | $13.52 | $13.55 | $13.08 | $13.10 | $10.45 | 117,252 |
| 2017-06-20 | $13.67 | $13.74 | $13.53 | $13.59 | $10.84 | 67,233 |
| 2017-06-19 | $13.72 | $13.80 | $13.58 | $13.72 | $10.95 | 77,598 |
| 2017-06-16 | $13.81 | $13.90 | $13.62 | $13.68 | $10.92 | 125,815 |
| 2017-06-15 | $13.70 | $14.00 | $13.70 | $13.88 | $11.08 | 84,911 |
| 2017-06-14 | $13.93 | $13.99 | $13.56 | $13.83 | $11.04 | 269,470 |
| 2017-06-13 | $13.74 | $14.07 | $13.55 | $14.02 | $11.19 | 284,042 |
| 2017-06-12 | $13.70 | $14.05 | $13.60 | $13.70 | $10.93 | 276,662 |
| 2017-06-09 | $13.70 | $13.80 | $13.54 | $13.66 | $10.90 | 270,851 |
| 2017-06-08 | $13.42 | $13.73 | $13.42 | $13.62 | $10.87 | 241,849 |
| 2017-06-07 | $13.39 | $13.63 | $13.32 | $13.47 | $10.75 | 72,752 |
| 2017-06-06 | $13.43 | $13.66 | $13.27 | $13.41 | $10.70 | 79,240 |
| 2017-06-05 | $13.49 | $13.70 | $13.36 | $13.53 | $10.80 | 80,277 |
| 2017-06-02 | $13.42 | $13.78 | $13.40 | $13.50 | $10.77 | 84,326 |
| 2017-06-01 | $13.45 | $13.80 | $13.20 | $13.49 | $10.77 | 93,196 |
| 2017-05-31 | $13.44 | $13.78 | $13.21 | $13.46 | $10.74 | 303,417 |
| 2017-05-30 | $13.43 | $13.48 | $13.21 | $13.41 | $10.70 | 74,791 |
| 2017-05-26 | $13.60 | $13.65 | $13.46 | $13.51 | $10.78 | 90,976 |
| 2017-05-25 | $13.61 | $13.65 | $13.54 | $13.61 | $10.86 | 75,496 |
| 2017-05-24 | $13.64 | $13.65 | $13.50 | $13.56 | $10.82 | 60,215 |
| 2017-05-23 | $13.65 | $13.72 | $13.51 | $13.64 | $10.88 | 73,163 |
| 2017-05-22 | $13.68 | $13.79 | $13.52 | $13.64 | $10.88 | 48,285 |
| 2017-05-19 | $13.70 | $13.82 | $13.61 | $13.65 | $10.89 | 63,783 |
| 2017-05-18 | $13.63 | $13.95 | $13.57 | $13.73 | $10.96 | 90,567 |
| 2017-05-17 | $13.94 | $14.01 | $13.49 | $13.62 | $10.87 | 80,429 |
| 2017-05-16 | $14.14 | $14.25 | $13.99 | $14.14 | $11.28 | 64,510 |
| 2017-05-15 | $14.02 | $14.12 | $14.01 | $14.09 | $11.24 | 62,707 |
| 2017-05-12 | $14.14 | $14.20 | $13.92 | $14.00 | $11.17 | 63,410 |
| 2017-05-11 | $14.42 | $14.42 | $14.06 | $14.20 | $11.33 | 72,455 |
| 2017-05-10 | $14.51 | $14.67 | $14.29 | $14.49 | $11.56 | 84,823 |
| 2017-05-09 | $14.75 | $14.79 | $14.46 | $14.56 | $11.62 | 78,112 |
| 2017-05-08 | $14.70 | $14.79 | $14.60 | $14.78 | $11.71 | 102,801 |
| 2017-05-05 | $14.78 | $14.79 | $14.02 | $14.70 | $11.65 | 117,179 |
| 2017-05-04 | $14.56 | $14.70 | $14.49 | $14.70 | $11.65 | 159,554 |
| 2017-05-03 | $14.40 | $14.63 | $14.40 | $14.47 | $11.47 | 116,390 |
| 2017-05-02 | $14.41 | $14.50 | $14.34 | $14.48 | $11.48 | 66,345 |
| 2017-05-01 | $14.32 | $14.62 | $14.23 | $14.45 | $11.45 | 61,111 |
| 2017-04-28 | $14.84 | $14.84 | $14.16 | $14.28 | $11.32 | 256,198 |
| 2017-04-27 | $14.76 | $14.80 | $14.48 | $14.55 | $11.53 | 67,049 |
| 2017-04-26 | $14.55 | $14.87 | $14.51 | $14.76 | $11.70 | 78,645 |
| 2017-04-25 | $14.54 | $14.63 | $14.37 | $14.49 | $11.48 | 107,521 |
| 2017-04-24 | $14.49 | $14.65 | $14.34 | $14.40 | $11.41 | 96,514 |
| 2017-04-21 | $14.06 | $14.30 | $13.83 | $14.20 | $11.25 | 56,722 |
| 2017-04-20 | $14.01 | $14.19 | $13.97 | $14.07 | $11.15 | 85,480 |
| 2017-04-19 | $13.81 | $14.07 | $13.81 | $14.01 | $11.10 | 121,246 |
| 2017-04-18 | $13.50 | $13.80 | $13.50 | $13.77 | $10.91 | 83,121 |
| 2017-04-17 | $13.47 | $13.62 | $13.39 | $13.59 | $10.77 | 79,189 |
| 2017-04-13 | $13.42 | $13.69 | $13.39 | $13.39 | $10.61 | 106,114 |
| 2017-04-12 | $13.80 | $13.88 | $13.48 | $13.50 | $10.70 | 75,103 |
| 2017-04-11 | $13.55 | $13.86 | $13.55 | $13.83 | $10.96 | 50,144 |
| 2017-04-10 | $13.77 | $13.87 | $13.48 | $13.60 | $10.78 | 63,739 |
| 2017-04-07 | $13.74 | $13.83 | $13.63 | $13.77 | $10.91 | 60,153 |
| 2017-04-06 | $13.65 | $13.86 | $13.59 | $13.82 | $10.95 | 59,882 |
| 2017-04-05 | $13.97 | $14.12 | $13.63 | $13.65 | $10.82 | 66,700 |
| 2017-04-04 | $14.15 | $14.16 | $13.82 | $13.93 | $11.04 | 77,549 |
| 2017-04-03 | $14.10 | $14.20 | $13.93 | $14.11 | $11.18 | 63,577 |
| 2017-03-31 | $14.03 | $14.20 | $13.95 | $14.10 | $11.18 | 89,824 |
| 2017-03-30 | $13.55 | $14.12 | $13.55 | $14.07 | $11.15 | 90,726 |
| 2017-03-29 | $13.49 | $13.64 | $13.49 | $13.56 | $10.75 | 59,010 |
| 2017-03-28 | $13.43 | $13.63 | $13.41 | $13.56 | $10.75 | 95,992 |
| 2017-03-27 | $13.21 | $13.50 | $13.19 | $13.46 | $10.67 | 81,423 |
| 2017-03-24 | $13.50 | $13.62 | $13.37 | $13.45 | $10.66 | 40,194 |
| 2017-03-23 | $13.17 | $13.49 | $13.17 | $13.41 | $10.63 | 35,171 |
| 2017-03-22 | $13.30 | $13.35 | $12.86 | $13.20 | $10.46 | 96,881 |
| 2017-03-21 | $13.93 | $13.93 | $13.35 | $13.36 | $10.59 | 125,518 |
| 2017-03-20 | $14.02 | $14.16 | $13.83 | $13.87 | $10.99 | 37,188 |
| 2017-03-17 | $13.93 | $14.23 | $13.90 | $13.99 | $11.09 | 249,372 |
| 2017-03-16 | $13.87 | $14.05 | $13.79 | $13.99 | $11.09 | 75,400 |
| 2017-03-15 | $14.05 | $14.16 | $13.88 | $13.90 | $11.02 | 60,569 |
| 2017-03-14 | $13.95 | $14.10 | $13.82 | $14.03 | $11.12 | 71,088 |
| 2017-03-13 | $13.78 | $14.18 | $13.78 | $14.00 | $11.10 | 70,401 |
| 2017-03-10 | $14.13 | $14.13 | $13.82 | $13.89 | $11.01 | 76,419 |
| 2017-03-09 | $13.85 | $14.06 | $13.85 | $13.99 | $11.09 | 61,576 |
| 2017-03-08 | $14.24 | $14.24 | $13.83 | $13.85 | $10.98 | 59,219 |
| 2017-03-07 | $14.10 | $14.22 | $14.09 | $14.11 | $11.18 | 52,471 |
| 2017-03-06 | $14.02 | $14.49 | $13.89 | $14.17 | $11.23 | 78,469 |
| 2017-03-03 | $14.13 | $14.13 | $13.96 | $14.08 | $11.16 | 32,550 |
| 2017-03-02 | $14.46 | $14.50 | $14.04 | $14.05 | $11.14 | 76,532 |
| 2017-03-01 | $14.49 | $14.53 | $14.25 | $14.48 | $11.48 | 59,473 |
| 2017-02-28 | $14.42 | $14.69 | $14.11 | $14.20 | $11.25 | 100,999 |
| 2017-02-27 | $14.37 | $14.49 | $14.24 | $14.42 | $11.43 | 60,060 |
| 2017-02-24 | $14.29 | $14.43 | $14.23 | $14.40 | $11.41 | 93,139 |
| 2017-02-23 | $14.22 | $14.39 | $14.14 | $14.31 | $11.34 | 73,384 |
| 2017-02-22 | $14.18 | $14.37 | $14.09 | $14.34 | $11.37 | 57,761 |
| 2017-02-21 | $14.30 | $14.30 | $14.10 | $14.25 | $11.29 | 64,758 |
| 2017-02-17 | $14.39 | $14.41 | $13.70 | $14.21 | $11.26 | 59,868 |
| 2017-02-16 | $14.22 | $14.41 | $14.19 | $14.39 | $11.40 | 114,745 |
| 2017-02-15 | $14.10 | $14.36 | $14.05 | $14.27 | $11.31 | 114,538 |
| 2017-02-14 | $13.90 | $14.19 | $13.60 | $14.14 | $11.21 | 102,818 |
| 2017-02-13 | $13.92 | $14.07 | $13.82 | $13.92 | $11.03 | 155,604 |
| 2017-02-10 | $13.75 | $13.84 | $13.62 | $13.82 | $10.95 | 67,110 |
| 2017-02-09 | $13.60 | $13.80 | $13.60 | $13.71 | $10.87 | 73,176 |
| 2017-02-08 | $13.71 | $13.71 | $13.40 | $13.61 | $10.79 | 106,074 |
| 2017-02-07 | $14.16 | $14.19 | $13.81 | $13.83 | $10.88 | 101,970 |
| 2017-02-06 | $14.12 | $14.20 | $13.95 | $14.10 | $11.09 | 79,570 |
| 2017-02-03 | $13.86 | $14.29 | $13.86 | $14.23 | $11.20 | 164,953 |
| 2017-02-02 | $13.85 | $13.87 | $13.69 | $13.76 | $10.83 | 87,619 |
| 2017-02-01 | $14.15 | $14.28 | $13.79 | $13.86 | $10.90 | 189,098 |
| 2017-01-31 | $13.91 | $14.18 | $13.90 | $14.04 | $11.05 | 157,762 |
| 2017-01-30 | $13.96 | $14.16 | $13.96 | $14.02 | $11.03 | 160,840 |
| 2017-01-27 | $14.70 | $14.70 | $14.30 | $14.42 | $11.35 | 137,213 |
| 2017-01-26 | $14.40 | $14.52 | $14.33 | $14.40 | $11.33 | 116,806 |
| 2017-01-25 | $14.50 | $14.69 | $14.40 | $14.44 | $11.36 | 50,595 |
| 2017-01-24 | $14.18 | $14.40 | $14.06 | $14.37 | $11.31 | 152,273 |
| 2017-01-23 | $14.15 | $14.47 | $14.11 | $14.14 | $11.13 | 115,348 |
| 2017-01-20 | $14.00 | $14.19 | $14.00 | $14.14 | $11.13 | 110,448 |
| 2017-01-19 | $14.14 | $14.20 | $13.92 | $14.00 | $11.01 | 131,362 |
| 2017-01-18 | $14.08 | $14.19 | $13.79 | $14.14 | $11.13 | 193,779 |
| 2017-01-17 | $14.46 | $14.46 | $13.81 | $13.98 | $11.00 | 151,620 |
| 2017-01-13 | $14.48 | $14.67 | $14.34 | $14.42 | $11.35 | 164,110 |
| 2017-01-12 | $14.41 | $14.43 | $13.52 | $14.35 | $11.29 | 165,136 |
| 2017-01-11 | $14.33 | $14.55 | $14.10 | $14.47 | $11.38 | 165,637 |
| 2017-01-10 | $13.84 | $14.41 | $13.77 | $14.28 | $11.24 | 463,737 |
| 2017-01-09 | $13.96 | $14.02 | $13.67 | $13.74 | $10.81 | 96,536 |
| 2017-01-06 | $14.07 | $14.12 | $13.95 | $14.03 | $11.04 | 53,703 |
| 2017-01-05 | $14.30 | $14.35 | $13.93 | $14.02 | $11.03 | 84,956 |
| 2017-01-04 | $14.24 | $14.39 | $14.13 | $14.32 | $11.27 | 115,465 |
| 2017-01-03 | $14.46 | $14.55 | $14.08 | $14.09 | $11.09 | 135,300 |
| 2016-12-30 | $14.35 | $14.48 | $14.20 | $14.43 | $11.35 | 175,129 |
| 2016-12-29 | $14.39 | $14.55 | $14.10 | $14.37 | $11.31 | 124,249 |
| 2016-12-28 | $14.22 | $14.49 | $14.22 | $14.46 | $11.38 | 150,281 |
| 2016-12-27 | $14.04 | $14.31 | $14.00 | $14.28 | $11.24 | 198,989 |
| 2016-12-23 | $14.03 | $14.08 | $13.92 | $14.06 | $11.06 | 56,653 |
| 2016-12-22 | $14.22 | $14.25 | $14.01 | $14.09 | $11.09 | 117,753 |
| 2016-12-21 | $14.28 | $14.28 | $13.97 | $14.16 | $11.14 | 94,854 |
| 2016-12-20 | $13.97 | $14.21 | $13.93 | $14.17 | $11.15 | 175,424 |
| 2016-12-19 | $13.90 | $13.97 | $13.63 | $13.88 | $10.92 | 150,011 |
| 2016-12-16 | $13.83 | $14.00 | $13.70 | $13.96 | $10.98 | 485,427 |
| 2016-12-15 | $13.84 | $13.90 | $13.71 | $13.77 | $10.83 | 174,047 |
| 2016-12-14 | $13.83 | $14.20 | $13.63 | $13.75 | $10.82 | 162,087 |
| 2016-12-13 | $13.92 | $14.01 | $13.79 | $13.92 | $10.95 | 93,721 |
| 2016-12-12 | $14.05 | $14.18 | $13.51 | $13.90 | $10.94 | 223,646 |
| 2016-12-09 | $13.82 | $14.05 | $13.69 | $13.99 | $11.01 | 357,861 |
| 2016-12-08 | $13.13 | $13.88 | $13.13 | $13.74 | $10.81 | 301,685 |
| 2016-12-07 | $13.16 | $13.29 | $13.04 | $13.21 | $10.39 | 324,455 |
| 2016-12-06 | $13.00 | $13.39 | $12.99 | $13.20 | $10.39 | 494,832 |
| 2016-12-05 | $12.78 | $13.10 | $12.74 | $13.03 | $10.25 | 290,294 |
| 2016-12-02 | $12.50 | $12.75 | $12.49 | $12.72 | $10.01 | 381,805 |
| 2016-12-01 | $12.46 | $12.60 | $12.25 | $12.45 | $9.80 | 3,215,654 |
| 2016-11-30 | $12.48 | $12.55 | $12.20 | $12.39 | $9.75 | 693,506 |
| 2016-11-29 | $12.50 | $12.54 | $12.33 | $12.37 | $9.73 | 145,138 |
| 2016-11-28 | $12.56 | $12.61 | $12.44 | $12.49 | $9.83 | 315,868 |
| 2016-11-25 | $12.60 | $12.66 | $12.34 | $12.51 | $9.84 | 67,785 |
| 2016-11-23 | $12.46 | $12.67 | $12.42 | $12.59 | $9.91 | 237,633 |
| 2016-11-22 | $12.49 | $12.59 | $12.10 | $12.46 | $9.80 | 958,040 |
| 2016-11-21 | $12.43 | $12.74 | $12.00 | $12.49 | $9.83 | 1,364,763 |
| 2016-11-18 | $12.15 | $12.44 | $11.75 | $12.43 | $9.78 | 1,206,808 |
| 2016-11-17 | $12.06 | $12.31 | $11.75 | $12.15 | $9.56 | 1,951,502 |
| 2016-11-16 | $11.95 | $12.05 | $11.94 | $12.00 | $9.44 | 102,596 |
| 2016-11-15 | $11.87 | $12.03 | $11.74 | $11.96 | $9.41 | 148,915 |
| 2016-11-14 | $12.26 | $12.30 | $11.82 | $11.92 | $9.38 | 84,073 |
| 2016-11-11 | $11.67 | $12.40 | $11.67 | $12.07 | $9.50 | 180,432 |
| 2016-11-10 | $11.45 | $11.79 | $11.18 | $11.67 | $9.18 | 133,695 |
| 2016-11-09 | $10.83 | $11.40 | $10.83 | $11.37 | $8.95 | 129,375 |
| 2016-11-08 | $10.83 | $10.93 | $10.61 | $10.84 | $8.53 | 41,507 |
| 2016-11-07 | $10.87 | $11.01 | $10.23 | $10.87 | $8.55 | 58,282 |
| 2016-11-04 | $10.85 | $10.87 | $10.66 | $10.77 | $8.47 | 36,739 |
| 2016-11-03 | $10.84 | $10.92 | $10.67 | $10.89 | $8.50 | 36,238 |
| 2016-11-02 | $10.87 | $10.87 | $10.71 | $10.80 | $8.43 | 53,528 |
| 2016-11-01 | $10.85 | $10.90 | $10.71 | $10.86 | $8.47 | 68,305 |
| 2016-10-31 | $10.98 | $11.06 | $10.80 | $10.85 | $8.47 | 95,414 |
| 2016-10-28 | $10.65 | $11.05 | $10.53 | $11.02 | $8.60 | 100,188 |
| 2016-10-27 | $10.90 | $10.90 | $10.74 | $10.77 | $8.40 | 31,698 |
| 2016-10-26 | $10.82 | $10.96 | $10.80 | $10.82 | $8.44 | 26,564 |
| 2016-10-25 | $10.97 | $10.97 | $10.81 | $10.90 | $8.50 | 64,606 |
| 2016-10-24 | $10.85 | $11.07 | $10.85 | $10.93 | $8.53 | 36,468 |
| 2016-10-21 | $10.80 | $10.95 | $10.71 | $10.85 | $8.47 | 27,537 |
| 2016-10-20 | $10.86 | $10.94 | $10.79 | $10.91 | $8.51 | 35,007 |
| 2016-10-19 | $10.69 | $10.96 | $10.69 | $10.86 | $8.47 | 33,496 |
| 2016-10-18 | $10.85 | $10.88 | $10.67 | $10.75 | $8.39 | 56,798 |
| 2016-10-17 | $10.78 | $10.94 | $10.77 | $10.86 | $8.47 | 26,442 |
| 2016-10-14 | $10.77 | $10.93 | $10.77 | $10.83 | $8.45 | 35,639 |
| 2016-10-13 | $10.79 | $10.84 | $10.75 | $10.77 | $8.40 | 36,397 |
| 2016-10-12 | $10.88 | $11.04 | $10.68 | $10.98 | $8.57 | 89,933 |
| 2016-10-11 | $10.86 | $10.99 | $10.78 | $10.87 | $8.48 | 53,078 |
| 2016-10-10 | $10.78 | $10.95 | $10.73 | $10.91 | $8.51 | 31,859 |
| 2016-10-07 | $10.95 | $10.95 | $10.67 | $10.81 | $8.43 | 31,989 |
| 2016-10-06 | $10.84 | $11.00 | $10.39 | $10.94 | $8.54 | 42,644 |
| 2016-10-05 | $10.69 | $10.99 | $10.69 | $10.91 | $8.51 | 52,964 |
| 2016-10-04 | $10.82 | $10.94 | $10.63 | $10.71 | $8.36 | 58,029 |
| 2016-10-03 | $10.86 | $10.94 | $10.66 | $10.82 | $8.44 | 26,622 |
| 2016-09-30 | $10.92 | $11.08 | $10.89 | $10.94 | $8.54 | 59,710 |
| 2016-09-29 | $11.05 | $11.14 | $10.86 | $10.87 | $8.48 | 42,323 |
| 2016-09-28 | $11.08 | $11.16 | $11.01 | $11.12 | $8.68 | 51,035 |
| 2016-09-27 | $11.05 | $11.13 | $11.05 | $11.08 | $8.65 | 61,192 |
| 2016-09-26 | $11.30 | $11.30 | $11.09 | $11.09 | $8.65 | 38,350 |
| 2016-09-23 | $11.43 | $11.50 | $11.33 | $11.39 | $8.89 | 48,663 |
| 2016-09-22 | $11.35 | $11.48 | $11.33 | $11.48 | $8.96 | 59,533 |
| 2016-09-21 | $11.32 | $11.36 | $11.21 | $11.35 | $8.86 | 73,373 |
| 2016-09-20 | $11.38 | $11.38 | $11.30 | $11.31 | $8.82 | 43,803 |
| 2016-09-19 | $11.26 | $11.36 | $11.26 | $11.30 | $8.82 | 54,517 |
| 2016-09-16 | $11.34 | $11.35 | $11.01 | $11.19 | $8.73 | 228,409 |
| 2016-09-15 | $11.19 | $11.35 | $11.18 | $11.29 | $8.81 | 41,575 |
| 2016-09-14 | $11.24 | $11.40 | $11.19 | $11.24 | $8.77 | 56,990 |
| 2016-09-13 | $11.28 | $11.28 | $11.05 | $11.14 | $8.69 | 71,071 |
| 2016-09-12 | $11.25 | $11.41 | $11.11 | $11.38 | $8.88 | 54,449 |
| 2016-09-09 | $11.45 | $11.49 | $11.26 | $11.28 | $8.80 | 66,441 |
| 2016-09-08 | $11.50 | $11.54 | $11.47 | $11.48 | $8.96 | 75,027 |
| 2016-09-07 | $11.46 | $11.51 | $11.43 | $11.49 | $8.97 | 72,204 |
| 2016-09-06 | $11.47 | $11.53 | $11.37 | $11.50 | $8.97 | 99,674 |
| 2016-09-02 | $11.51 | $11.52 | $11.45 | $11.50 | $8.97 | 47,029 |
| 2016-09-01 | $11.51 | $11.53 | $11.42 | $11.51 | $8.98 | 82,841 |
| 2016-08-31 | $11.60 | $11.74 | $11.46 | $11.49 | $8.97 | 170,690 |
| 2016-08-30 | $11.78 | $11.87 | $11.50 | $11.59 | $9.04 | 166,760 |
| 2016-08-29 | $11.93 | $12.00 | $11.70 | $11.78 | $9.19 | 1,023,547 |
| 2016-08-26 | $11.91 | $11.98 | $11.77 | $11.90 | $9.29 | 111,177 |
| 2016-08-25 | $11.65 | $11.97 | $11.60 | $11.84 | $9.24 | 571,656 |
| 2016-08-24 | $11.67 | $11.91 | $11.56 | $11.66 | $9.10 | 332,391 |
| 2016-08-23 | $11.59 | $11.61 | $11.43 | $11.58 | $9.04 | 357,095 |
| 2016-08-22 | $11.45 | $11.61 | $11.38 | $11.59 | $9.04 | 149,664 |
| 2016-08-19 | $11.49 | $11.55 | $11.41 | $11.52 | $8.99 | 131,275 |
| 2016-08-18 | $11.36 | $11.50 | $11.29 | $11.48 | $8.96 | 82,601 |
| 2016-08-17 | $11.21 | $11.42 | $11.21 | $11.33 | $8.84 | 101,487 |
| 2016-08-16 | $11.14 | $11.28 | $11.11 | $11.25 | $8.78 | 43,926 |
| 2016-08-15 | $11.14 | $11.27 | $11.14 | $11.22 | $8.75 | 49,974 |
| 2016-08-12 | $11.03 | $11.18 | $11.00 | $11.13 | $8.68 | 48,400 |
| 2016-08-11 | $11.09 | $11.15 | $11.08 | $11.08 | $8.65 | 32,029 |
| 2016-08-10 | $11.10 | $11.13 | $11.04 | $11.08 | $8.65 | 50,949 |
| 2016-08-09 | $11.02 | $11.10 | $10.98 | $11.10 | $8.66 | 57,518 |
| 2016-08-08 | $10.98 | $11.03 | $10.91 | $11.01 | $8.59 | 116,639 |
| 2016-08-05 | $10.74 | $11.01 | $10.41 | $10.98 | $8.57 | 196,708 |
| 2016-08-04 | $10.69 | $10.86 | $10.44 | $10.73 | $8.30 | 12,890 |
| 2016-08-03 | $10.47 | $10.66 | $10.47 | $10.64 | $8.23 | 19,596 |
| 2016-08-02 | $10.40 | $10.50 | $10.15 | $10.44 | $8.08 | 53,966 |
| 2016-08-01 | $10.45 | $10.52 | $10.37 | $10.38 | $8.03 | 24,960 |
| 2016-07-29 | $10.80 | $10.80 | $10.43 | $10.48 | $8.11 | 42,518 |
| 2016-07-28 | $10.52 | $10.66 | $10.46 | $10.59 | $8.20 | 22,177 |
| 2016-07-27 | $10.68 | $10.77 | $10.47 | $10.64 | $8.23 | 17,101 |
| 2016-07-26 | $10.65 | $10.74 | $10.58 | $10.69 | $8.27 | 24,007 |
| 2016-07-25 | $10.63 | $10.84 | $10.63 | $10.73 | $8.30 | 15,807 |
| 2016-07-22 | $10.85 | $11.02 | $10.66 | $10.83 | $8.38 | 77,771 |
| 2016-07-21 | $10.89 | $10.95 | $10.81 | $10.81 | $8.37 | 40,429 |
| 2016-07-20 | $10.99 | $11.00 | $10.90 | $10.97 | $8.49 | 15,632 |
| 2016-07-19 | $10.87 | $10.95 | $10.85 | $10.92 | $8.45 | 13,537 |
| 2016-07-18 | $10.96 | $11.06 | $10.82 | $10.86 | $8.40 | 44,829 |
| 2016-07-15 | $10.95 | $10.98 | $10.85 | $10.94 | $8.47 | 25,836 |
| 2016-07-14 | $10.86 | $10.98 | $10.82 | $10.86 | $8.40 | 16,866 |
| 2016-07-13 | $10.71 | $10.80 | $10.63 | $10.74 | $8.31 | 28,961 |
| 2016-07-12 | $10.37 | $10.75 | $10.31 | $10.66 | $8.25 | 110,531 |
| 2016-07-11 | $10.34 | $10.48 | $10.29 | $10.30 | $7.97 | 80,865 |
| 2016-07-08 | $10.31 | $10.35 | $10.26 | $10.33 | $7.99 | 66,248 |
| 2016-07-07 | $10.28 | $10.36 | $10.13 | $10.22 | $7.91 | 31,352 |
| 2016-07-06 | $10.27 | $10.29 | $10.16 | $10.20 | $7.89 | 20,225 |
| 2016-07-05 | $10.33 | $10.37 | $10.22 | $10.35 | $8.01 | 24,298 |
| 2016-07-01 | $10.50 | $10.60 | $10.28 | $10.44 | $8.08 | 31,398 |
| 2016-06-30 | $10.28 | $10.55 | $10.16 | $10.53 | $8.15 | 36,219 |
| 2016-06-29 | $10.03 | $10.26 | $10.03 | $10.21 | $7.90 | 37,722 |
| 2016-06-28 | $10.12 | $10.12 | $9.95 | $10.01 | $7.75 | 79,004 |
| 2016-06-27 | $10.11 | $10.19 | $9.91 | $10.02 | $7.75 | 61,855 |
| 2016-06-24 | $10.22 | $10.32 | $10.10 | $10.23 | $7.92 | 363,471 |
| 2016-06-23 | $10.51 | $10.83 | $10.51 | $10.62 | $8.22 | 73,535 |
| 2016-06-22 | $10.37 | $10.54 | $10.35 | $10.38 | $8.03 | 35,683 |
| 2016-06-21 | $10.41 | $10.48 | $10.26 | $10.39 | $8.04 | 130,342 |
| 2016-06-20 | $10.51 | $10.58 | $10.39 | $10.40 | $8.05 | 75,041 |
| 2016-06-17 | $10.60 | $10.64 | $10.17 | $10.30 | $7.97 | 181,024 |
| 2016-06-16 | $10.76 | $10.76 | $10.52 | $10.59 | $8.20 | 63,557 |
| 2016-06-15 | $10.93 | $10.98 | $10.74 | $10.86 | $8.40 | 102,153 |
| 2016-06-14 | $10.92 | $10.99 | $10.78 | $10.91 | $8.44 | 55,920 |
| 2016-06-13 | $10.97 | $11.02 | $10.72 | $10.94 | $8.47 | 41,123 |
| 2016-06-10 | $10.92 | $11.04 | $10.81 | $10.97 | $8.49 | 39,488 |
| 2016-06-09 | $11.02 | $11.03 | $10.72 | $10.95 | $8.47 | 45,134 |
| 2016-06-08 | $10.96 | $11.04 | $10.90 | $10.96 | $8.48 | 43,107 |
| 2016-06-07 | $10.88 | $11.00 | $10.84 | $10.93 | $8.46 | 23,523 |
| 2016-06-06 | $10.77 | $10.99 | $10.76 | $10.91 | $8.44 | 38,572 |
| 2016-06-03 | $10.72 | $10.81 | $10.68 | $10.79 | $8.35 | 21,797 |
| 2016-06-02 | $10.78 | $10.78 | $10.62 | $10.75 | $8.32 | 93,547 |
| 2016-06-01 | $10.66 | $10.82 | $10.65 | $10.76 | $8.33 | 26,981 |
| 2016-05-31 | $10.71 | $10.79 | $10.61 | $10.76 | $8.33 | 31,585 |
| 2016-05-27 | $10.55 | $10.68 | $10.52 | $10.67 | $8.26 | 17,002 |
| 2016-05-26 | $10.59 | $10.66 | $10.53 | $10.61 | $8.21 | 15,531 |
| 2016-05-25 | $10.74 | $10.79 | $10.60 | $10.63 | $8.23 | 38,818 |
| 2016-05-24 | $10.39 | $10.71 | $10.39 | $10.70 | $8.28 | 65,063 |
| 2016-05-23 | $10.35 | $10.40 | $10.24 | $10.31 | $7.98 | 21,821 |
| 2016-05-20 | $10.37 | $10.51 | $10.26 | $10.34 | $8.00 | 62,265 |
| 2016-05-19 | $10.53 | $10.60 | $10.20 | $10.29 | $7.96 | 26,065 |
| 2016-05-18 | $10.00 | $10.64 | $10.00 | $10.61 | $8.21 | 27,159 |
| 2016-05-17 | $10.33 | $10.33 | $9.87 | $10.09 | $7.81 | 67,946 |
| 2016-05-16 | $10.36 | $10.54 | $10.17 | $10.42 | $8.06 | 32,165 |
| 2016-05-13 | $10.48 | $10.51 | $10.22 | $10.33 | $7.99 | 13,669 |
| 2016-05-12 | $10.45 | $10.54 | $10.42 | $10.50 | $8.13 | 42,159 |
| 2016-05-11 | $10.58 | $10.66 | $10.38 | $10.45 | $8.09 | 29,680 |
| 2016-05-10 | $10.46 | $10.66 | $10.44 | $10.62 | $8.22 | 32,332 |
| 2016-05-09 | $10.43 | $10.47 | $10.43 | $10.47 | $8.10 | 47,911 |
| 2016-05-06 | $10.37 | $10.46 | $10.29 | $10.44 | $8.08 | 45,415 |
| 2016-05-05 | $10.31 | $10.46 | $10.20 | $10.39 | $7.97 | 48,632 |
| 2016-05-04 | $10.28 | $10.46 | $10.18 | $10.39 | $7.97 | 36,134 |
| 2016-05-03 | $10.64 | $10.77 | $10.34 | $10.34 | $7.93 | 37,348 |
| 2016-05-02 | $10.43 | $10.86 | $10.43 | $10.75 | $8.25 | 67,492 |
| 2016-04-29 | $10.37 | $10.52 | $10.37 | $10.44 | $8.01 | 29,031 |
| 2016-04-28 | $10.52 | $10.55 | $10.39 | $10.42 | $8.00 | 28,226 |
| 2016-04-27 | $10.56 | $10.64 | $10.40 | $10.59 | $8.13 | 17,119 |
| 2016-04-26 | $10.48 | $10.59 | $10.20 | $10.56 | $8.10 | 41,014 |
| 2016-04-25 | $10.36 | $10.89 | $10.00 | $10.51 | $8.06 | 66,163 |
| 2016-04-22 | $10.06 | $10.60 | $9.90 | $10.41 | $7.99 | 41,733 |
| 2016-04-21 | $9.85 | $10.12 | $9.85 | $10.03 | $7.70 | 54,273 |
| 2016-04-20 | $10.30 | $10.47 | $9.90 | $10.00 | $7.67 | 127,817 |
| 2016-04-19 | $10.48 | $10.48 | $10.33 | $10.39 | $7.97 | 27,656 |
| 2016-04-18 | $10.39 | $10.55 | $10.32 | $10.46 | $8.03 | 26,669 |
| 2016-04-15 | $10.29 | $10.53 | $10.26 | $10.46 | $8.03 | 16,765 |
| 2016-04-14 | $10.26 | $10.54 | $10.26 | $10.34 | $7.93 | 19,621 |
| 2016-04-13 | $10.26 | $10.38 | $10.22 | $10.25 | $7.86 | 46,115 |
| 2016-04-12 | $9.90 | $10.11 | $9.87 | $10.06 | $7.72 | 70,465 |
| 2016-04-11 | $9.87 | $10.13 | $9.87 | $9.91 | $7.60 | 27,273 |
| 2016-04-08 | $9.90 | $9.97 | $9.83 | $9.86 | $7.57 | 21,346 |
| 2016-04-07 | $9.86 | $10.06 | $9.76 | $9.80 | $7.52 | 47,520 |
| 2016-04-06 | $9.87 | $9.97 | $9.82 | $9.95 | $7.63 | 39,120 |
| 2016-04-05 | $9.90 | $10.15 | $9.79 | $9.89 | $7.59 | 48,456 |
| 2016-04-04 | $10.06 | $10.08 | $9.92 | $9.95 | $7.63 | 46,513 |
| 2016-04-01 | $9.94 | $10.14 | $9.87 | $10.09 | $7.74 | 21,074 |
| 2016-03-31 | $10.03 | $10.13 | $9.96 | $10.01 | $7.68 | 125,663 |
| 2016-03-30 | $9.86 | $10.10 | $9.77 | $10.07 | $7.73 | 35,419 |
| 2016-03-29 | $9.71 | $9.91 | $9.63 | $9.83 | $7.54 | 40,898 |
| 2016-03-28 | $9.57 | $9.77 | $9.57 | $9.71 | $7.45 | 55,167 |
| 2016-03-24 | $9.55 | $9.67 | $9.55 | $9.66 | $7.41 | 54,588 |
| 2016-03-23 | $9.70 | $9.76 | $9.58 | $9.61 | $7.37 | 69,538 |
| 2016-03-22 | $9.87 | $9.87 | $9.59 | $9.70 | $7.44 | 63,890 |
| 2016-03-21 | $10.23 | $10.28 | $9.86 | $9.88 | $7.58 | 33,438 |
| 2016-03-18 | $9.98 | $10.32 | $9.98 | $10.18 | $7.81 | 98,359 |
| 2016-03-17 | $9.39 | $9.97 | $9.31 | $9.95 | $7.63 | 81,504 |
| 2016-03-16 | $9.53 | $9.63 | $9.35 | $9.39 | $7.20 | 42,250 |
| 2016-03-15 | $9.72 | $9.72 | $9.40 | $9.60 | $7.37 | 46,404 |
| 2016-03-14 | $9.78 | $9.89 | $9.67 | $9.74 | $7.47 | 12,070 |
| 2016-03-11 | $9.94 | $9.94 | $9.64 | $9.86 | $7.57 | 34,778 |
| 2016-03-10 | $9.99 | $10.15 | $9.77 | $9.82 | $7.53 | 29,068 |
| 2016-03-09 | $9.85 | $10.04 | $9.77 | $9.97 | $7.65 | 35,379 |
| 2016-03-08 | $9.78 | $9.85 | $9.73 | $9.83 | $7.54 | 42,365 |
| 2016-03-07 | $9.57 | $9.85 | $9.49 | $9.81 | $7.53 | 49,263 |
| 2016-03-04 | $9.62 | $9.74 | $9.50 | $9.59 | $7.36 | 21,118 |
| 2016-03-03 | $9.57 | $9.71 | $9.55 | $9.60 | $7.37 | 35,397 |
| 2016-03-02 | $9.55 | $9.64 | $9.47 | $9.53 | $7.31 | 35,853 |
| 2016-03-01 | $9.37 | $9.63 | $9.37 | $9.57 | $7.34 | 31,191 |
| 2016-02-29 | $9.47 | $9.49 | $9.25 | $9.33 | $7.16 | 90,014 |
| 2016-02-26 | $9.45 | $9.62 | $9.30 | $9.42 | $7.23 | 24,068 |
| 2016-02-25 | $9.19 | $9.43 | $9.16 | $9.41 | $7.22 | 29,964 |
| 2016-02-24 | $9.03 | $9.17 | $9.00 | $9.14 | $7.01 | 36,799 |
| 2016-02-23 | $9.10 | $9.14 | $9.10 | $9.10 | $6.98 | 55,964 |
| 2016-02-22 | $9.08 | $9.20 | $9.03 | $9.11 | $6.99 | 50,498 |
| 2016-02-19 | $9.05 | $9.21 | $9.02 | $9.04 | $6.94 | 27,436 |
| 2016-02-18 | $9.34 | $9.35 | $9.02 | $9.05 | $6.94 | 34,240 |
| 2016-02-17 | $9.41 | $9.49 | $9.28 | $9.30 | $7.14 | 57,708 |
| 2016-02-16 | $9.45 | $9.47 | $9.29 | $9.37 | $7.19 | 126,598 |
| 2016-02-12 | $9.19 | $9.37 | $9.12 | $9.35 | $7.17 | 51,233 |
| 2016-02-11 | $9.00 | $9.18 | $8.95 | $9.07 | $6.96 | 43,991 |
| 2016-02-10 | $9.48 | $9.58 | $9.11 | $9.13 | $7.01 | 130,082 |
| 2016-02-09 | $9.16 | $9.60 | $9.12 | $9.30 | $7.14 | 43,807 |
| 2016-02-08 | $9.05 | $9.32 | $8.84 | $9.26 | $7.11 | 75,784 |
| 2016-02-05 | $9.32 | $9.41 | $9.16 | $9.19 | $6.98 | 73,138 |
| 2016-02-04 | $9.26 | $9.45 | $9.26 | $9.38 | $7.13 | 43,746 |
| 2016-02-03 | $9.51 | $9.51 | $9.17 | $9.33 | $7.09 | 128,419 |
| 2016-02-02 | $9.59 | $9.62 | $9.43 | $9.48 | $7.20 | 60,990 |
| 2016-02-01 | $9.84 | $9.84 | $9.57 | $9.76 | $7.42 | 77,485 |
| 2016-01-29 | $9.69 | $9.86 | $9.67 | $9.81 | $7.45 | 142,756 |
| 2016-01-28 | $9.64 | $10.04 | $9.60 | $9.68 | $7.36 | 32,596 |
| 2016-01-27 | $9.87 | $9.93 | $9.55 | $9.58 | $7.28 | 66,603 |
| 2016-01-26 | $9.74 | $10.04 | $9.54 | $9.92 | $7.54 | 84,052 |
| 2016-01-25 | $9.74 | $9.79 | $9.57 | $9.66 | $7.34 | 100,531 |
| 2016-01-22 | $9.83 | $9.83 | $9.66 | $9.74 | $7.40 | 92,463 |
| 2016-01-21 | $10.01 | $10.44 | $9.54 | $9.76 | $7.42 | 59,158 |
| 2016-01-20 | $9.98 | $10.48 | $9.86 | $10.05 | $7.64 | 112,948 |
| 2016-01-19 | $9.50 | $10.17 | $9.50 | $10.12 | $7.69 | 106,371 |
| 2016-01-15 | $10.16 | $10.22 | $9.43 | $9.62 | $7.31 | 197,231 |
| 2016-01-14 | $11.02 | $11.06 | $10.30 | $10.31 | $7.83 | 106,701 |
| 2016-01-13 | $11.19 | $11.29 | $10.89 | $11.04 | $8.39 | 103,825 |
| 2016-01-12 | $11.25 | $11.27 | $10.96 | $11.12 | $8.45 | 82,146 |
| 2016-01-11 | $11.13 | $11.34 | $10.89 | $11.17 | $8.49 | 62,548 |
| 2016-01-08 | $11.49 | $11.77 | $11.06 | $11.11 | $8.44 | 132,396 |
| 2016-01-07 | $11.32 | $11.56 | $11.29 | $11.47 | $8.72 | 69,419 |
| 2016-01-06 | $11.32 | $11.56 | $10.93 | $11.55 | $8.78 | 59,048 |
| 2016-01-05 | $11.57 | $11.68 | $11.31 | $11.52 | $8.75 | 80,496 |
| 2016-01-04 | $11.73 | $11.74 | $11.33 | $11.52 | $8.75 | 121,654 |
| 2015-12-31 | $12.22 | $12.25 | $11.80 | $11.96 | $9.09 | 218,194 |
| 2015-12-30 | $12.20 | $12.38 | $12.05 | $12.25 | $9.31 | 48,209 |
| 2015-12-29 | $11.94 | $12.25 | $11.60 | $12.20 | $9.27 | 99,757 |
| 2015-12-28 | $11.75 | $12.01 | $10.85 | $12.00 | $9.12 | 80,322 |
| 2015-12-24 | $11.19 | $11.88 | $11.16 | $11.73 | $8.91 | 82,224 |
| 2015-12-23 | $11.11 | $11.16 | $11.03 | $11.11 | $8.44 | 27,851 |
| 2015-12-22 | $11.21 | $11.21 | $10.93 | $11.10 | $8.44 | 42,962 |
| 2015-12-21 | $11.33 | $11.47 | $11.01 | $11.18 | $8.50 | 93,034 |
| 2015-12-18 | $11.19 | $11.34 | $11.11 | $11.31 | $8.59 | 282,982 |
| 2015-12-17 | $11.16 | $11.27 | $11.09 | $11.19 | $8.50 | 36,518 |
| 2015-12-16 | $10.99 | $11.18 | $10.74 | $11.14 | $8.47 | 75,938 |
| 2015-12-15 | $10.62 | $10.99 | $10.35 | $10.93 | $8.31 | 39,756 |
| 2015-12-14 | $10.37 | $10.57 | $10.30 | $10.52 | $7.99 | 49,768 |
| 2015-12-11 | $10.39 | $10.52 | $10.30 | $10.39 | $7.90 | 54,687 |
| 2015-12-10 | $10.41 | $10.79 | $10.36 | $10.56 | $8.02 | 82,046 |
| 2015-12-09 | $10.34 | $10.41 | $10.27 | $10.41 | $7.91 | 58,435 |
| 2015-12-08 | $10.45 | $10.51 | $10.32 | $10.36 | $7.87 | 58,083 |
| 2015-12-07 | $10.51 | $10.66 | $10.42 | $10.50 | $7.98 | 140,539 |
| 2015-12-04 | $10.52 | $10.66 | $10.47 | $10.59 | $8.05 | 41,682 |
| 2015-12-03 | $10.60 | $10.75 | $10.48 | $10.55 | $8.02 | 88,377 |
| 2015-12-02 | $10.84 | $10.96 | $10.39 | $10.61 | $8.06 | 30,576 |
| 2015-12-01 | $10.80 | $10.96 | $10.74 | $10.89 | $8.28 | 52,734 |
| 2015-11-30 | $10.85 | $10.86 | $10.78 | $10.80 | $8.21 | 71,241 |
| 2015-11-27 | $10.71 | $10.83 | $10.66 | $10.80 | $8.21 | 25,929 |
| 2015-11-25 | $10.80 | $10.88 | $10.72 | $10.74 | $8.16 | 43,327 |
| 2015-11-24 | $10.92 | $10.92 | $10.82 | $10.89 | $8.28 | 54,835 |
| 2015-11-23 | $10.64 | $11.22 | $10.15 | $10.91 | $8.29 | 98,773 |
| 2015-11-20 | $10.56 | $10.65 | $10.45 | $10.54 | $8.01 | 86,507 |
| 2015-11-19 | $10.52 | $10.59 | $10.42 | $10.56 | $8.02 | 40,679 |
| 2015-11-18 | $10.43 | $10.50 | $10.31 | $10.49 | $7.97 | 44,764 |
| 2015-11-17 | $10.35 | $10.50 | $10.29 | $10.42 | $7.92 | 108,391 |
| 2015-11-16 | $10.26 | $10.39 | $10.11 | $10.35 | $7.87 | 67,536 |
| 2015-11-13 | $10.50 | $10.61 | $10.23 | $10.28 | $7.81 | 110,897 |
| 2015-11-12 | $10.77 | $10.77 | $10.56 | $10.59 | $8.05 | 56,460 |
| 2015-11-11 | $10.93 | $10.96 | $10.66 | $10.83 | $8.23 | 43,196 |
| 2015-11-10 | $10.94 | $10.99 | $10.82 | $10.93 | $8.31 | 72,140 |
| 2015-11-09 | $10.98 | $11.00 | $10.88 | $10.99 | $8.35 | 93,592 |
| 2015-11-06 | $10.85 | $11.00 | $10.48 | $10.99 | $8.35 | 74,235 |
| 2015-11-05 | $10.66 | $10.91 | $10.66 | $10.85 | $8.19 | 65,664 |
| 2015-11-04 | $10.77 | $10.79 | $10.61 | $10.74 | $8.10 | 62,803 |
| 2015-11-03 | $10.72 | $10.85 | $10.54 | $10.75 | $8.11 | 74,051 |
| 2015-11-02 | $10.53 | $10.80 | $10.53 | $10.78 | $8.13 | 121,825 |
| 2015-10-30 | $11.03 | $11.18 | $10.53 | $10.58 | $7.98 | 91,109 |
| 2015-10-29 | $11.12 | $11.20 | $10.98 | $11.09 | $8.37 | 62,800 |
| 2015-10-28 | $10.77 | $11.16 | $10.77 | $11.15 | $8.41 | 141,706 |
| 2015-10-27 | $11.41 | $11.52 | $10.80 | $10.81 | $8.16 | 164,202 |
| 2015-10-26 | $11.60 | $11.70 | $11.47 | $11.59 | $8.74 | 90,521 |
| 2015-10-23 | $11.57 | $11.61 | $11.45 | $11.58 | $8.74 | 136,736 |
| 2015-10-22 | $11.36 | $11.55 | $11.35 | $11.44 | $8.63 | 72,918 |
| 2015-10-21 | $11.50 | $11.56 | $11.27 | $11.34 | $8.56 | 55,129 |
| 2015-10-20 | $11.17 | $11.49 | $11.14 | $11.47 | $8.65 | 90,756 |
| 2015-10-19 | $11.00 | $11.26 | $10.91 | $11.21 | $8.46 | 158,085 |
| 2015-10-16 | $11.26 | $11.28 | $10.97 | $11.00 | $8.30 | 104,123 |
| 2015-10-15 | $10.98 | $11.22 | $10.92 | $11.21 | $8.46 | 65,779 |
| 2015-10-14 | $11.28 | $11.29 | $10.91 | $10.92 | $8.24 | 78,901 |
| 2015-10-13 | $11.21 | $11.46 | $11.21 | $11.32 | $8.54 | 96,225 |
| 2015-10-12 | $11.14 | $11.36 | $11.02 | $11.30 | $8.53 | 117,371 |
| 2015-10-09 | $11.45 | $11.45 | $11.15 | $11.21 | $8.46 | 90,118 |
| 2015-10-08 | $11.27 | $11.45 | $11.15 | $11.39 | $8.59 | 128,224 |
| 2015-10-07 | $11.16 | $11.44 | $11.16 | $11.33 | $8.55 | 176,078 |
| 2015-10-06 | $11.26 | $11.29 | $11.00 | $11.11 | $8.38 | 149,986 |
| 2015-10-05 | $11.11 | $11.27 | $11.11 | $11.22 | $8.46 | 228,087 |
| 2015-10-02 | $11.22 | $11.23 | $10.86 | $11.00 | $8.30 | 176,557 |
| 2015-10-01 | $11.36 | $11.47 | $11.25 | $11.29 | $8.52 | 140,755 |
| 2015-09-30 | $11.74 | $11.85 | $11.33 | $11.34 | $8.56 | 446,852 |
| 2015-09-29 | $11.57 | $11.64 | $11.47 | $11.60 | $8.75 | 137,611 |
| 2015-09-28 | $11.72 | $11.72 | $11.18 | $11.56 | $8.72 | 200,764 |
| 2015-09-25 | $11.65 | $11.92 | $11.62 | $11.83 | $8.92 | 199,333 |
| 2015-09-24 | $11.41 | $11.66 | $11.39 | $11.59 | $8.74 | 219,038 |
| 2015-09-23 | $11.43 | $11.50 | $11.38 | $11.48 | $8.66 | 93,289 |
| 2015-09-22 | $11.27 | $11.48 | $11.27 | $11.44 | $8.63 | 224,539 |
| 2015-09-21 | $11.20 | $11.44 | $11.20 | $11.35 | $8.56 | 126,897 |
| 2015-09-18 | $11.05 | $11.20 | $11.00 | $11.17 | $8.43 | 263,302 |
| 2015-09-17 | $11.20 | $11.25 | $11.14 | $11.18 | $8.43 | 80,579 |
| 2015-09-16 | $11.18 | $11.20 | $11.03 | $11.17 | $8.43 | 47,169 |
| 2015-09-15 | $11.05 | $11.19 | $11.03 | $11.15 | $8.41 | 120,415 |
| 2015-09-14 | $11.08 | $11.08 | $10.99 | $11.04 | $8.33 | 64,029 |
| 2015-09-11 | $10.89 | $11.08 | $10.84 | $11.06 | $8.34 | 80,202 |
| 2015-09-10 | $10.80 | $10.98 | $10.75 | $10.96 | $8.27 | 85,799 |
| 2015-09-09 | $10.91 | $10.98 | $10.82 | $10.96 | $8.27 | 63,020 |
| 2015-09-08 | $10.65 | $10.94 | $10.63 | $10.88 | $8.21 | 90,909 |
Heritage Commerce Corp (HTBK) News Headlines
Recent Heritage Commerce Corp (HTBK) News
Similar Companies to Heritage Commerce Corp (HTBK) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |