Julius Baer Group Ltd (JBAXY) Exchange: PINK
Data as of Aug. 18, 2025
$14.21 ($-0.08) -0.56%
Julius Baer Group Ltd - Daily Information
Click for more stock information on Julius Baer Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $14.17 |
| Previous Close | $14.21 |
| High | $14.24 |
| Low | $14.14 |
| Adjusted Open | $14.17 |
| Previous Adjusted Close | $14.21 |
| Adjusted High | $14.24 |
| Adjusted Low | $14.14 |
About Julius Baer Group Ltd (JBAXY)
Julius Baer Group Ltd. engages in private banking activities primarily in Switzerland, Europe, Asia, and South America. The company offers various structured products; and provides discretionary mandate, investment advisory, global custody, Lombard lending, real estate financing, and wealth and tax planning, as well as securities, FX, precious metals trading and advisory services. It serves private clients and family offices. The company was founded in 1890 and is headquartered in Zurich, Switzerland.
Invest in Julius Baer Group Ltd (JBAXY)
Historical Stock Data for Julius Baer Group Ltd (JBAXY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $14.17 | $14.24 | $14.14 | $14.21 | $14.21 | 222,440 |
| 2025-08-15 | $14.34 | $14.40 | $14.23 | $14.29 | $14.29 | 858,678 |
| 2025-08-14 | $14.04 | $14.14 | $14.00 | $14.12 | $14.12 | 87,434 |
| 2025-08-13 | $14.36 | $14.38 | $14.26 | $14.31 | $14.31 | 29,966 |
| 2025-08-12 | $14.21 | $14.34 | $14.21 | $14.33 | $14.33 | 126,422 |
| 2025-08-11 | $14.17 | $14.24 | $14.13 | $14.23 | $14.23 | 118,616 |
| 2025-08-08 | $14.04 | $14.19 | $14.04 | $14.15 | $14.15 | 29,051 |
| 2025-08-07 | $14.04 | $14.06 | $13.96 | $14.04 | $14.04 | 238,531 |
| 2025-08-06 | $13.62 | $13.70 | $13.61 | $13.65 | $13.65 | 39,020 |
| 2025-08-05 | $13.64 | $13.64 | $13.50 | $13.57 | $13.57 | 33,829 |
| 2025-08-04 | $13.41 | $13.49 | $13.35 | $13.49 | $13.49 | 40,642 |
| 2025-08-01 | $13.34 | $13.47 | $13.25 | $13.33 | $13.33 | 75,079 |
| 2025-07-31 | $13.51 | $13.57 | $13.47 | $13.48 | $13.48 | 132,805 |
| 2025-07-30 | $13.73 | $13.77 | $13.60 | $13.64 | $13.64 | 397,778 |
| 2025-07-29 | $13.72 | $13.72 | $13.55 | $13.63 | $13.63 | 615,214 |
| 2025-07-28 | $13.90 | $13.90 | $13.68 | $13.71 | $13.71 | 101,784 |
| 2025-07-25 | $14.05 | $14.14 | $14.04 | $14.11 | $14.11 | 78,817 |
| 2025-07-24 | $14.22 | $14.32 | $14.17 | $14.17 | $14.17 | 54,488 |
| 2025-07-23 | $13.94 | $14.32 | $13.93 | $14.32 | $14.32 | 71,493 |
| 2025-07-22 | $13.88 | $14.01 | $13.77 | $14.01 | $14.01 | 47,888 |
| 2025-07-21 | $13.96 | $14.15 | $13.95 | $14.05 | $14.05 | 68,906 |
| 2025-07-18 | $13.89 | $13.90 | $13.77 | $13.77 | $13.77 | 43,779 |
| 2025-07-17 | $13.47 | $13.61 | $13.45 | $13.59 | $13.59 | 1,143,440 |
| 2025-07-16 | $13.61 | $13.72 | $13.56 | $13.71 | $13.71 | 67,350 |
| 2025-07-15 | $13.98 | $13.98 | $13.71 | $13.74 | $13.74 | 860,276 |
| 2025-07-14 | $13.75 | $13.85 | $13.74 | $13.77 | $13.77 | 205,602 |
| 2025-07-11 | $13.82 | $13.85 | $13.73 | $13.80 | $13.80 | 71,490 |
| 2025-07-10 | $13.71 | $13.78 | $13.71 | $13.75 | $13.75 | 250,673 |
| 2025-07-09 | $13.69 | $13.69 | $13.57 | $13.68 | $13.68 | 196,886 |
| 2025-07-08 | $13.54 | $13.77 | $13.54 | $13.69 | $13.69 | 572,409 |
| 2025-07-07 | $13.43 | $13.61 | $13.42 | $13.49 | $13.49 | 258,951 |
| 2025-07-03 | $13.54 | $13.55 | $13.45 | $13.52 | $13.52 | 113,800 |
| 2025-07-02 | $13.51 | $13.63 | $13.49 | $13.63 | $13.63 | 95,913 |
| 2025-07-01 | $13.41 | $13.46 | $13.39 | $13.41 | $13.41 | 30,863 |
| 2025-06-30 | $13.41 | $13.48 | $13.36 | $13.46 | $13.46 | 46,895 |
| 2025-06-27 | $13.37 | $13.45 | $13.31 | $13.40 | $13.40 | 83,813 |
| 2025-06-26 | $13.14 | $13.26 | $13.12 | $13.24 | $13.24 | 43,713 |
| 2025-06-25 | $13.01 | $13.03 | $12.87 | $12.93 | $12.93 | 27,899 |
| 2025-06-24 | $12.88 | $12.98 | $12.87 | $12.95 | $12.95 | 78,452 |
| 2025-06-23 | $12.46 | $12.63 | $12.43 | $12.62 | $12.62 | 414,097 |
| 2025-06-20 | $12.61 | $12.69 | $12.57 | $12.57 | $12.57 | 300,795 |
| 2025-06-18 | $12.53 | $12.68 | $12.51 | $12.54 | $12.54 | 952,464 |
| 2025-06-17 | $12.73 | $12.82 | $12.63 | $12.64 | $12.64 | 727,623 |
| 2025-06-16 | $12.98 | $13.05 | $12.85 | $12.85 | $12.85 | 323,329 |
| 2025-06-13 | $12.84 | $12.90 | $12.77 | $12.79 | $12.79 | 139,695 |
| 2025-06-12 | $13.13 | $13.19 | $13.10 | $13.15 | $13.15 | 95,456 |
| 2025-06-11 | $13.02 | $13.12 | $12.98 | $12.98 | $12.98 | 336,114 |
| 2025-06-10 | $12.81 | $12.83 | $12.71 | $12.76 | $12.76 | 149,129 |
| 2025-06-09 | $12.78 | $12.88 | $12.63 | $12.63 | $12.63 | 66,533 |
| 2025-06-06 | $12.74 | $12.81 | $12.72 | $12.79 | $12.79 | 70,964 |
| 2025-06-05 | $12.75 | $12.78 | $12.65 | $12.67 | $12.67 | 79,841 |
| 2025-06-04 | $12.70 | $12.82 | $12.70 | $12.76 | $12.76 | 683,884 |
| 2025-06-03 | $12.76 | $12.88 | $12.69 | $12.85 | $12.85 | 575,429 |
| 2025-06-02 | $13.09 | $13.27 | $13.04 | $13.26 | $13.26 | 144,834 |
| 2025-05-30 | $13.11 | $13.14 | $13.04 | $13.12 | $13.12 | 1,196,106 |
| 2025-05-29 | $12.71 | $13.01 | $12.71 | $12.89 | $12.89 | 63,629 |
| 2025-05-28 | $12.91 | $12.95 | $12.81 | $12.88 | $12.88 | 613,035 |
| 2025-05-27 | $13.10 | $13.13 | $13.02 | $13.06 | $13.06 | 479,390 |
| 2025-05-23 | $12.76 | $12.97 | $12.76 | $12.79 | $12.79 | 1,310,196 |
| 2025-05-22 | $12.93 | $13.06 | $12.93 | $13.01 | $13.01 | 77,072 |
| 2025-05-21 | $13.24 | $13.26 | $13.03 | $13.03 | $13.03 | 84,249 |
| 2025-05-20 | $13.74 | $13.78 | $13.23 | $13.24 | $13.24 | 99,512 |
| 2025-05-19 | $13.65 | $13.87 | $13.65 | $13.86 | $13.86 | 100,969 |
| 2025-05-16 | $13.72 | $13.75 | $13.61 | $13.75 | $13.75 | 51,722 |
| 2025-05-15 | $14.12 | $14.15 | $13.99 | $14.11 | $14.11 | 56,677 |
| 2025-05-14 | $14.04 | $14.12 | $13.99 | $14.01 | $14.01 | 58,234 |
| 2025-05-13 | $13.99 | $13.99 | $13.88 | $13.90 | $13.90 | 103,598 |
| 2025-05-12 | $13.98 | $13.98 | $13.73 | $13.86 | $13.86 | 159,754 |
| 2025-05-09 | $13.35 | $13.38 | $13.26 | $13.31 | $13.31 | 937,929 |
| 2025-05-08 | $13.48 | $13.48 | $13.10 | $13.21 | $13.21 | 1,228,126 |
| 2025-05-07 | $13.06 | $13.24 | $13.06 | $13.18 | $13.18 | 74,309 |
| 2025-05-06 | $13.10 | $13.34 | $13.10 | $13.33 | $13.33 | 57,189 |
| 2025-05-05 | $13.44 | $13.46 | $13.35 | $13.35 | $13.35 | 106,108 |
| 2025-05-02 | $13.26 | $13.30 | $13.12 | $13.30 | $13.30 | 65,028 |
| 2025-05-01 | $13.11 | $13.11 | $12.56 | $12.90 | $12.90 | 82,703 |
| 2025-04-30 | $12.78 | $12.93 | $12.71 | $12.90 | $12.90 | 103,177 |
| 2025-04-29 | $12.70 | $12.77 | $12.63 | $12.72 | $12.72 | 79,245 |
| 2025-04-28 | $12.48 | $12.71 | $12.48 | $12.66 | $12.66 | 164,063 |
| 2025-04-25 | $12.47 | $12.60 | $12.47 | $12.60 | $12.60 | 70,015 |
| 2025-04-24 | $12.37 | $12.51 | $12.37 | $12.50 | $12.50 | 113,991 |
| 2025-04-23 | $12.41 | $12.58 | $12.26 | $12.28 | $12.28 | 159,098 |
| 2025-04-22 | $11.89 | $12.14 | $11.89 | $12.06 | $12.06 | 158,962 |
| 2025-04-21 | $12.14 | $12.25 | $11.75 | $11.79 | $11.79 | 94,445 |
| 2025-04-17 | $11.98 | $12.08 | $11.93 | $12.03 | $12.03 | 140,004 |
| 2025-04-16 | $11.97 | $12.03 | $11.80 | $11.87 | $11.87 | 92,539 |
| 2025-04-15 | $12.20 | $12.24 | $12.01 | $12.01 | $12.01 | 174,579 |
| 2025-04-14 | $12.00 | $12.43 | $11.98 | $12.40 | $11.77 | 201,976 |
| 2025-04-11 | $11.86 | $12.25 | $11.86 | $12.10 | $11.49 | 313,266 |
| 2025-04-10 | $11.80 | $11.98 | $11.63 | $11.76 | $11.17 | 755,841 |
| 2025-04-09 | $11.11 | $12.17 | $11.08 | $12.07 | $11.46 | 226,119 |
| 2025-04-08 | $11.78 | $11.79 | $11.05 | $11.29 | $10.72 | 304,371 |
| 2025-04-07 | $11.21 | $11.90 | $11.17 | $11.41 | $10.83 | 308,924 |
| 2025-04-04 | $12.10 | $12.11 | $11.59 | $11.59 | $11.01 | 133,534 |
| 2025-04-03 | $13.09 | $13.16 | $12.85 | $12.91 | $12.26 | 60,792 |
| 2025-04-02 | $13.39 | $13.57 | $13.39 | $13.57 | $12.89 | 125,899 |
| 2025-04-01 | $13.90 | $13.90 | $13.59 | $13.63 | $12.94 | 349,556 |
| 2025-03-31 | $13.71 | $13.78 | $13.65 | $13.76 | $13.07 | 65,720 |
| 2025-03-28 | $14.08 | $14.08 | $13.96 | $14.04 | $13.33 | 60,263 |
| 2025-03-27 | $14.19 | $14.29 | $14.14 | $14.23 | $13.51 | 79,607 |
| 2025-03-26 | $14.44 | $14.51 | $14.31 | $14.37 | $14.37 | 469,992 |
| 2025-03-25 | $14.58 | $14.68 | $14.58 | $14.63 | $14.63 | 378,131 |
| 2025-03-24 | $14.20 | $14.20 | $14.03 | $14.08 | $14.08 | 44,880 |
| 2025-03-21 | $13.96 | $14.08 | $13.93 | $14.08 | $14.08 | 57,210 |
| 2025-03-20 | $13.92 | $14.08 | $13.90 | $14.03 | $14.03 | 81,616 |
| 2025-03-19 | $14.04 | $14.19 | $13.94 | $14.14 | $14.14 | 73,314 |
| 2025-03-18 | $14.13 | $14.28 | $14.11 | $14.28 | $14.28 | 69,775 |
| 2025-03-17 | $13.88 | $14.00 | $13.88 | $13.98 | $13.98 | 92,236 |
| 2025-03-14 | $13.82 | $14.02 | $13.82 | $13.94 | $13.94 | 84,004 |
| 2025-03-13 | $13.76 | $13.79 | $13.64 | $13.74 | $13.74 | 88,936 |
| 2025-03-12 | $13.81 | $13.81 | $13.64 | $13.74 | $13.74 | 91,856 |
| 2025-03-11 | $13.52 | $13.66 | $13.42 | $13.59 | $13.59 | 89,282 |
| 2025-03-10 | $13.71 | $13.75 | $13.51 | $13.60 | $13.60 | 70,625 |
| 2025-03-07 | $13.97 | $14.34 | $13.94 | $14.34 | $14.34 | 57,034 |
| 2025-03-06 | $14.07 | $14.20 | $14.00 | $14.01 | $14.01 | 210,868 |
| 2025-03-05 | $14.06 | $14.14 | $13.97 | $14.08 | $14.08 | 61,447 |
| 2025-03-04 | $13.51 | $13.79 | $13.46 | $13.69 | $13.69 | 84,795 |
| 2025-03-03 | $13.73 | $13.78 | $13.52 | $13.63 | $13.63 | 74,274 |
| 2025-02-28 | $13.26 | $13.42 | $13.26 | $13.35 | $13.35 | 100,641 |
| 2025-02-27 | $13.30 | $13.42 | $13.26 | $13.26 | $13.26 | 83,226 |
| 2025-02-26 | $13.27 | $13.37 | $13.24 | $13.28 | $13.28 | 153,897 |
| 2025-02-25 | $13.13 | $13.20 | $13.06 | $13.14 | $13.14 | 68,211 |
| 2025-02-24 | $12.96 | $13.05 | $12.86 | $12.96 | $12.96 | 162,356 |
| 2025-02-21 | $13.01 | $13.07 | $12.96 | $13.01 | $13.01 | 67,894 |
| 2025-02-20 | $13.03 | $13.07 | $12.97 | $13.05 | $13.05 | 65,577 |
| 2025-02-19 | $12.90 | $12.95 | $12.88 | $12.92 | $12.92 | 127,169 |
| 2025-02-18 | $13.20 | $13.27 | $13.13 | $13.14 | $13.14 | 113,415 |
| 2025-02-14 | $13.16 | $13.19 | $13.09 | $13.16 | $13.16 | 192,407 |
| 2025-02-13 | $12.91 | $13.03 | $12.91 | $12.99 | $12.99 | 112,133 |
| 2025-02-12 | $12.54 | $12.71 | $12.51 | $12.69 | $12.69 | 209,961 |
| 2025-02-11 | $12.46 | $12.60 | $12.46 | $12.58 | $12.58 | 80,979 |
| 2025-02-10 | $12.48 | $12.53 | $12.48 | $12.50 | $12.50 | 141,258 |
| 2025-02-07 | $12.61 | $12.63 | $12.48 | $12.49 | $12.49 | 96,586 |
| 2025-02-06 | $12.74 | $12.98 | $12.74 | $12.87 | $12.87 | 119,356 |
| 2025-02-05 | $12.36 | $12.53 | $12.36 | $12.52 | $12.52 | 131,643 |
| 2025-02-04 | $12.35 | $12.36 | $12.20 | $12.23 | $12.23 | 100,825 |
| 2025-02-03 | $12.01 | $12.29 | $12.01 | $12.23 | $12.23 | 197,111 |
| 2025-01-31 | $14.13 | $14.17 | $13.98 | $14.02 | $14.02 | 70,148 |
| 2025-01-30 | $14.09 | $14.16 | $14.06 | $14.11 | $14.11 | 62,713 |
| 2025-01-29 | $14.06 | $14.09 | $13.99 | $14.07 | $14.07 | 118,740 |
| 2025-01-28 | $13.85 | $13.96 | $13.72 | $13.96 | $13.96 | 83,759 |
| 2025-01-27 | $13.78 | $13.86 | $13.77 | $13.83 | $13.83 | 57,394 |
| 2025-01-24 | $13.71 | $13.84 | $13.71 | $13.79 | $13.79 | 42,117 |
| 2025-01-23 | $13.69 | $13.76 | $13.62 | $13.76 | $13.76 | 68,229 |
| 2025-01-22 | $13.55 | $13.63 | $13.51 | $13.60 | $13.60 | 119,948 |
| 2025-01-21 | $13.38 | $13.58 | $13.37 | $13.54 | $13.54 | 79,493 |
| 2025-01-17 | $13.18 | $13.22 | $13.15 | $13.18 | $13.18 | 55,538 |
| 2025-01-16 | $13.02 | $13.08 | $13.00 | $13.03 | $13.03 | 94,396 |
| 2025-01-15 | $13.03 | $13.11 | $12.97 | $13.07 | $13.07 | 225,981 |
| 2025-01-14 | $12.70 | $12.73 | $12.61 | $12.72 | $12.72 | 129,203 |
| 2025-01-13 | $12.62 | $12.72 | $12.59 | $12.72 | $12.72 | 103,065 |
| 2025-01-10 | $12.88 | $12.90 | $12.74 | $12.80 | $12.80 | 88,215 |
| 2025-01-08 | $13.00 | $13.11 | $13.00 | $13.11 | $13.11 | 106,896 |
| 2025-01-07 | $13.14 | $13.15 | $12.95 | $13.05 | $13.05 | 112,972 |
| 2025-01-06 | $12.93 | $13.07 | $12.90 | $12.93 | $12.93 | 84,106 |
| 2025-01-03 | $12.83 | $12.86 | $12.73 | $12.85 | $12.85 | 209,885 |
| 2025-01-02 | $12.85 | $13.00 | $12.81 | $12.87 | $12.87 | 86,456 |
| 2024-12-31 | $12.93 | $12.97 | $12.81 | $12.88 | $12.88 | 61,817 |
| 2024-12-30 | $12.83 | $12.95 | $12.82 | $12.95 | $12.95 | 78,466 |
| 2024-12-27 | $12.94 | $12.97 | $12.90 | $12.95 | $12.95 | 75,058 |
| 2024-12-26 | $12.81 | $13.07 | $12.81 | $13.07 | $13.07 | 64,394 |
| 2024-12-24 | $12.54 | $13.04 | $12.54 | $13.01 | $13.01 | 46,442 |
| 2024-12-23 | $12.81 | $12.89 | $12.73 | $12.88 | $12.88 | 282,406 |
| 2024-12-20 | $12.73 | $12.90 | $12.72 | $12.85 | $12.85 | 155,571 |
| 2024-12-19 | $12.71 | $12.84 | $12.67 | $12.77 | $12.77 | 256,198 |
| 2024-12-18 | $12.94 | $13.01 | $12.65 | $12.73 | $12.73 | 74,511 |
| 2024-12-17 | $13.09 | $13.10 | $12.99 | $13.02 | $13.02 | 93,801 |
| 2024-12-16 | $13.14 | $13.19 | $13.12 | $13.15 | $13.15 | 149,662 |
| 2024-12-13 | $13.31 | $13.31 | $13.20 | $13.23 | $13.23 | 72,412 |
| 2024-12-12 | $13.20 | $13.35 | $13.19 | $13.20 | $13.20 | 79,780 |
| 2024-12-11 | $13.38 | $13.44 | $13.34 | $13.42 | $13.42 | 110,677 |
| 2024-12-10 | $13.46 | $13.46 | $13.29 | $13.35 | $13.35 | 81,990 |
| 2024-12-09 | $13.49 | $13.49 | $13.32 | $13.40 | $13.40 | 82,085 |
| 2024-12-06 | $13.36 | $13.41 | $13.27 | $13.31 | $13.31 | 90,391 |
| 2024-12-05 | $13.13 | $13.26 | $13.13 | $13.21 | $13.21 | 115,281 |
| 2024-12-04 | $13.04 | $13.08 | $12.99 | $13.04 | $13.04 | 40,987 |
| 2024-12-03 | $12.96 | $13.05 | $12.95 | $13.01 | $13.01 | 68,987 |
| 2024-12-02 | $12.96 | $12.96 | $12.84 | $12.94 | $12.94 | 65,740 |
| 2024-11-29 | $13.18 | $13.21 | $13.11 | $13.19 | $13.19 | 42,233 |
| 2024-11-27 | $12.91 | $13.00 | $12.89 | $12.94 | $12.94 | 63,196 |
| 2024-11-26 | $12.89 | $12.89 | $12.78 | $12.84 | $12.84 | 76,628 |
| 2024-11-25 | $12.94 | $12.96 | $12.83 | $12.87 | $12.87 | 89,199 |
| 2024-11-22 | $12.49 | $12.57 | $12.49 | $12.55 | $12.55 | 88,383 |
| 2024-11-21 | $12.46 | $12.55 | $12.46 | $12.50 | $12.50 | 61,727 |
| 2024-11-20 | $12.01 | $12.04 | $11.91 | $12.04 | $12.04 | 73,215 |
| 2024-11-19 | $11.76 | $11.88 | $11.69 | $11.83 | $11.83 | 85,225 |
| 2024-11-18 | $12.00 | $12.04 | $11.86 | $11.98 | $11.98 | 92,194 |
| 2024-11-15 | $12.11 | $12.20 | $12.11 | $12.16 | $12.16 | 96,722 |
| 2024-11-14 | $12.11 | $12.20 | $12.04 | $12.05 | $12.05 | 129,659 |
| 2024-11-13 | $12.12 | $12.14 | $12.03 | $12.08 | $12.08 | 169,680 |
| 2024-11-12 | $12.34 | $12.34 | $12.17 | $12.24 | $12.24 | 171,854 |
| 2024-11-11 | $12.54 | $12.63 | $12.49 | $12.54 | $12.54 | 59,512 |
| 2024-11-08 | $12.64 | $12.67 | $12.57 | $12.66 | $12.66 | 76,465 |
| 2024-11-07 | $12.80 | $12.83 | $12.70 | $12.78 | $12.78 | 62,460 |
| 2024-11-06 | $12.61 | $12.70 | $12.59 | $12.68 | $12.68 | 30,637 |
| 2024-11-05 | $12.42 | $12.60 | $12.42 | $12.57 | $12.57 | 72,172 |
| 2024-11-04 | $12.49 | $12.59 | $12.47 | $12.51 | $12.51 | 64,904 |
| 2024-11-01 | $12.43 | $12.49 | $12.37 | $12.37 | $12.37 | 73,042 |
| 2024-10-31 | $12.23 | $12.23 | $12.01 | $12.16 | $12.16 | 72,597 |
| 2024-10-30 | $12.53 | $12.54 | $12.38 | $12.38 | $12.38 | 47,863 |
| 2024-10-29 | $12.53 | $12.55 | $12.44 | $12.53 | $12.53 | 144,809 |
| 2024-10-28 | $12.48 | $12.72 | $12.46 | $12.64 | $12.64 | 71,945 |
| 2024-10-25 | $12.46 | $12.49 | $12.43 | $12.47 | $12.47 | 39,317 |
| 2024-10-24 | $12.51 | $12.53 | $12.37 | $12.42 | $12.42 | 57,190 |
| 2024-10-23 | $12.48 | $12.53 | $12.43 | $12.48 | $12.48 | 37,286 |
| 2024-10-22 | $12.64 | $12.68 | $12.57 | $12.60 | $12.60 | 49,487 |
| 2024-10-21 | $12.74 | $12.75 | $12.65 | $12.70 | $12.70 | 53,069 |
| 2024-10-18 | $12.68 | $12.76 | $12.66 | $12.71 | $12.71 | 86,500 |
| 2024-10-17 | $12.58 | $12.67 | $12.54 | $12.57 | $12.57 | 131,770 |
| 2024-10-16 | $12.32 | $12.43 | $12.29 | $12.40 | $12.40 | 131,644 |
| 2024-10-15 | $12.29 | $12.35 | $12.16 | $12.17 | $12.17 | 95,862 |
| 2024-10-14 | $12.42 | $12.53 | $12.42 | $12.49 | $12.49 | 91,049 |
| 2024-10-11 | $12.41 | $12.53 | $12.41 | $12.51 | $12.51 | 50,660 |
| 2024-10-10 | $12.48 | $12.50 | $12.39 | $12.45 | $12.45 | 66,380 |
| 2024-10-09 | $12.42 | $12.54 | $12.41 | $12.51 | $12.51 | 801,659 |
| 2024-10-08 | $12.17 | $12.20 | $12.08 | $12.15 | $12.15 | 878,652 |
| 2024-10-07 | $12.16 | $12.29 | $12.16 | $12.26 | $12.26 | 152,731 |
| 2024-10-04 | $12.05 | $12.11 | $12.00 | $12.11 | $12.11 | 49,961 |
| 2024-10-03 | $12.04 | $12.05 | $11.95 | $11.99 | $11.99 | 64,775 |
| 2024-10-02 | $12.06 | $12.19 | $12.06 | $12.17 | $12.17 | 150,047 |
| 2024-10-01 | $12.19 | $12.19 | $11.91 | $11.97 | $11.97 | 51,570 |
| 2024-09-30 | $12.04 | $12.05 | $11.93 | $11.97 | $11.97 | 42,692 |
| 2024-09-27 | $12.16 | $12.22 | $12.11 | $12.17 | $12.17 | 104,698 |
| 2024-09-26 | $11.88 | $11.98 | $11.86 | $11.97 | $11.97 | 56,562 |
| 2024-09-25 | $11.56 | $11.57 | $11.51 | $11.51 | $11.51 | 45,244 |
| 2024-09-24 | $11.48 | $11.54 | $11.45 | $11.53 | $11.53 | 98,798 |
| 2024-09-23 | $11.35 | $11.39 | $11.27 | $11.34 | $11.34 | 46,759 |
| 2024-09-20 | $11.44 | $11.44 | $11.36 | $11.41 | $11.41 | 61,687 |
| 2024-09-19 | $11.75 | $11.81 | $11.73 | $11.75 | $11.75 | 43,764 |
| 2024-09-18 | $11.67 | $11.72 | $11.57 | $11.60 | $11.60 | 45,701 |
| 2024-09-17 | $11.57 | $11.63 | $11.51 | $11.54 | $11.54 | 46,518 |
| 2024-09-16 | $11.10 | $11.14 | $11.07 | $11.12 | $11.12 | 158,496 |
| 2024-09-13 | $11.09 | $11.12 | $11.01 | $11.02 | $11.02 | 67,015 |
| 2024-09-12 | $10.85 | $10.92 | $10.81 | $10.92 | $10.92 | 70,043 |
| 2024-09-11 | $10.95 | $10.97 | $10.85 | $10.97 | $10.97 | 92,718 |
| 2024-09-10 | $11.00 | $11.03 | $10.91 | $11.00 | $11.00 | 87,698 |
| 2024-09-09 | $10.95 | $11.03 | $10.95 | $10.96 | $10.96 | 135,402 |
| 2024-09-06 | $11.00 | $11.01 | $10.90 | $10.91 | $10.91 | 64,011 |
| 2024-09-05 | $11.17 | $11.17 | $11.06 | $11.13 | $11.13 | 206,556 |
| 2024-09-04 | $10.98 | $11.08 | $10.98 | $11.04 | $11.04 | 91,056 |
| 2024-09-03 | $11.26 | $11.26 | $11.05 | $11.07 | $11.07 | 59,618 |
| 2024-08-30 | $11.61 | $11.68 | $11.56 | $11.66 | $11.66 | 60,925 |
| 2024-08-29 | $11.72 | $11.72 | $11.65 | $11.69 | $11.69 | 68,012 |
| 2024-08-28 | $11.75 | $11.83 | $11.72 | $11.76 | $11.76 | 53,874 |
| 2024-08-27 | $11.82 | $11.85 | $11.79 | $11.82 | $11.82 | 29,494 |
| 2024-08-26 | $11.83 | $11.85 | $11.79 | $11.83 | $11.83 | 78,728 |
| 2024-08-23 | $11.59 | $11.85 | $11.59 | $11.80 | $11.80 | 40,199 |
| 2024-08-22 | $11.75 | $11.77 | $11.56 | $11.56 | $11.56 | 75,263 |
| 2024-08-21 | $11.65 | $11.66 | $11.56 | $11.63 | $11.63 | 60,118 |
| 2024-08-20 | $11.57 | $11.62 | $11.57 | $11.61 | $11.61 | 56,460 |
| 2024-08-19 | $11.64 | $11.70 | $11.61 | $11.65 | $11.65 | 168,428 |
| 2024-08-16 | $11.58 | $11.68 | $11.57 | $11.68 | $11.68 | 297,144 |
| 2024-08-15 | $11.50 | $11.54 | $11.46 | $11.52 | $11.52 | 207,096 |
| 2024-08-14 | $11.27 | $11.34 | $11.26 | $11.33 | $11.33 | 78,071 |
| 2024-08-13 | $11.00 | $11.12 | $10.99 | $11.09 | $11.09 | 49,062 |
| 2024-08-12 | $10.90 | $10.97 | $10.87 | $10.96 | $10.96 | 150,720 |
| 2024-08-09 | $10.83 | $10.92 | $10.81 | $10.90 | $10.90 | 161,907 |
| 2024-08-08 | $10.73 | $10.81 | $10.70 | $10.79 | $10.79 | 146,328 |
| 2024-08-07 | $10.91 | $10.92 | $10.71 | $10.73 | $10.73 | 1,184,416 |
| 2024-08-06 | $10.62 | $10.83 | $10.62 | $10.77 | $10.77 | 504,611 |
| 2024-08-05 | $10.68 | $10.88 | $10.64 | $10.76 | $10.76 | 122,573 |
| 2024-08-02 | $10.76 | $10.92 | $10.76 | $10.86 | $10.86 | 323,524 |
| 2024-08-01 | $11.00 | $11.00 | $10.74 | $10.78 | $10.78 | 3,505,624 |
| 2024-07-31 | $10.91 | $10.99 | $10.81 | $10.92 | $10.92 | 165,899 |
| 2024-07-30 | $10.68 | $10.80 | $10.68 | $10.75 | $10.75 | 154,602 |
| 2024-07-29 | $10.77 | $10.79 | $10.68 | $10.72 | $10.72 | 497,798 |
| 2024-07-26 | $10.77 | $10.92 | $10.65 | $10.73 | $10.73 | 231,751 |
| 2024-07-25 | $10.76 | $10.80 | $10.63 | $10.68 | $10.68 | 96,797 |
| 2024-07-24 | $11.65 | $11.72 | $11.60 | $11.60 | $11.60 | 44,540 |
| 2024-07-23 | $11.61 | $11.71 | $11.61 | $11.67 | $11.67 | 186,144 |
| 2024-07-22 | $11.65 | $11.67 | $11.56 | $11.63 | $11.63 | 71,709 |
| 2024-07-19 | $11.43 | $11.49 | $11.43 | $11.47 | $11.47 | 52,390 |
| 2024-07-18 | $11.76 | $11.76 | $11.55 | $11.58 | $11.58 | 34,471 |
| 2024-07-17 | $11.39 | $11.60 | $11.39 | $11.59 | $11.59 | 69,458 |
| 2024-07-16 | $11.51 | $11.63 | $11.51 | $11.61 | $11.61 | 41,572 |
| 2024-07-15 | $11.63 | $11.66 | $11.57 | $11.57 | $11.57 | 39,632 |
| 2024-07-12 | $11.54 | $11.66 | $11.54 | $11.57 | $11.57 | 43,503 |
| 2024-07-11 | $11.69 | $11.75 | $11.66 | $11.67 | $11.67 | 42,659 |
| 2024-07-10 | $11.34 | $11.40 | $11.31 | $11.40 | $11.40 | 62,781 |
| 2024-07-09 | $11.33 | $11.37 | $11.30 | $11.36 | $11.36 | 44,262 |
| 2024-07-08 | $11.48 | $11.50 | $11.31 | $11.35 | $11.35 | 53,047 |
| 2024-07-05 | $11.59 | $11.64 | $11.47 | $11.64 | $11.64 | 62,641 |
| 2024-07-03 | $11.52 | $11.62 | $11.47 | $11.54 | $11.54 | 53,531 |
| 2024-07-02 | $11.24 | $11.33 | $11.19 | $11.33 | $11.33 | 57,571 |
| 2024-07-01 | $11.32 | $11.41 | $11.20 | $11.25 | $11.25 | 130,943 |
| 2024-06-28 | $11.04 | $11.16 | $11.02 | $11.16 | $11.16 | 98,837 |
| 2024-06-27 | $11.28 | $11.28 | $11.24 | $11.26 | $11.26 | 34,341 |
| 2024-06-26 | $11.26 | $11.33 | $11.26 | $11.32 | $11.32 | 89,625 |
| 2024-06-25 | $11.36 | $11.45 | $11.33 | $11.45 | $11.45 | 64,219 |
| 2024-06-24 | $11.41 | $11.49 | $11.40 | $11.44 | $11.44 | 83,976 |
| 2024-06-21 | $11.31 | $11.36 | $11.24 | $11.31 | $11.31 | 56,543 |
| 2024-06-20 | $11.45 | $11.54 | $11.43 | $11.52 | $11.52 | 90,201 |
| 2024-06-18 | $11.72 | $11.74 | $11.67 | $11.70 | $11.70 | 97,921 |
| 2024-06-17 | $11.52 | $11.54 | $11.41 | $11.52 | $11.52 | 98,778 |
| 2024-06-14 | $11.31 | $11.32 | $11.21 | $11.31 | $11.31 | 71,055 |
| 2024-06-13 | $11.46 | $11.47 | $11.37 | $11.47 | $11.47 | 94,396 |
| 2024-06-12 | $11.67 | $11.77 | $11.60 | $11.65 | $11.65 | 222,564 |
| 2024-06-11 | $11.34 | $11.40 | $11.29 | $11.34 | $11.34 | 719,641 |
| 2024-06-10 | $11.29 | $11.41 | $11.29 | $11.38 | $11.38 | 37,540 |
| 2024-06-07 | $11.45 | $11.45 | $11.34 | $11.41 | $11.41 | 35,583 |
| 2024-06-06 | $11.19 | $11.60 | $11.18 | $11.52 | $11.52 | 57,429 |
| 2024-06-05 | $12.06 | $12.15 | $12.05 | $12.15 | $12.15 | 54,653 |
| 2024-06-04 | $12.08 | $12.13 | $12.03 | $12.11 | $12.11 | 42,712 |
| 2024-06-03 | $12.08 | $12.16 | $12.05 | $12.12 | $12.12 | 139,816 |
| 2024-05-31 | $11.90 | $12.03 | $11.88 | $12.03 | $12.03 | 68,199 |
| 2024-05-30 | $11.84 | $11.92 | $11.82 | $11.87 | $11.87 | 111,954 |
| 2024-05-29 | $11.72 | $11.75 | $11.68 | $11.68 | $11.68 | 200,007 |
| 2024-05-28 | $11.86 | $11.86 | $11.76 | $11.81 | $11.81 | 144,357 |
| 2024-05-24 | $12.10 | $12.24 | $11.73 | $12.01 | $12.01 | 84,316 |
| 2024-05-23 | $12.17 | $12.25 | $12.09 | $12.13 | $12.13 | 57,011 |
| 2024-05-22 | $11.79 | $11.90 | $11.76 | $11.88 | $11.88 | 72,047 |
| 2024-05-21 | $11.77 | $11.86 | $11.75 | $11.84 | $11.84 | 63,875 |
| 2024-05-20 | $11.98 | $12.03 | $11.88 | $11.98 | $11.98 | 43,652 |
| 2024-05-17 | $11.91 | $11.97 | $11.90 | $11.94 | $11.94 | 411,489 |
| 2024-05-16 | $12.02 | $12.07 | $11.98 | $11.98 | $11.98 | 531,420 |
| 2024-05-15 | $12.00 | $12.10 | $12.00 | $12.10 | $12.10 | 364,348 |
| 2024-05-14 | $11.87 | $11.95 | $11.86 | $11.93 | $11.93 | 411,207 |
| 2024-05-13 | $11.94 | $11.94 | $11.73 | $11.85 | $11.85 | 482,204 |
| 2024-05-10 | $11.76 | $11.92 | $11.74 | $11.92 | $11.92 | 186,083 |
| 2024-05-09 | $11.75 | $11.75 | $11.53 | $11.60 | $11.60 | 73,783 |
| 2024-05-08 | $11.49 | $11.57 | $11.49 | $11.51 | $11.51 | 75,742 |
| 2024-05-07 | $11.66 | $11.72 | $11.60 | $11.62 | $11.62 | 78,063 |
| 2024-05-06 | $11.52 | $11.57 | $11.52 | $11.55 | $11.55 | 62,195 |
| 2024-05-03 | $11.43 | $11.50 | $11.42 | $11.46 | $11.46 | 83,695 |
| 2024-05-02 | $11.19 | $11.19 | $11.08 | $11.17 | $11.17 | 171,839 |
| 2024-05-01 | $10.65 | $10.84 | $10.61 | $10.83 | $10.83 | 43,076 |
| 2024-04-30 | $10.76 | $10.85 | $10.70 | $10.70 | $10.70 | 80,761 |
| 2024-04-29 | $10.75 | $10.88 | $10.73 | $10.77 | $10.77 | 172,047 |
| 2024-04-26 | $10.88 | $10.88 | $10.65 | $10.67 | $10.67 | 226,571 |
| 2024-04-25 | $10.47 | $10.59 | $10.45 | $10.54 | $10.54 | 113,809 |
| 2024-04-24 | $10.64 | $10.64 | $10.51 | $10.55 | $10.55 | 76,820 |
| 2024-04-23 | $10.77 | $10.79 | $10.71 | $10.76 | $10.76 | 96,368 |
| 2024-04-22 | $10.47 | $10.61 | $10.47 | $10.55 | $10.55 | 206,901 |
| 2024-04-19 | $10.55 | $10.62 | $10.55 | $10.56 | $10.56 | 109,559 |
| 2024-04-18 | $10.51 | $10.61 | $10.50 | $10.50 | $10.50 | 184,451 |
| 2024-04-17 | $10.48 | $10.53 | $10.41 | $10.47 | $10.47 | 189,072 |
| 2024-04-16 | $10.39 | $10.48 | $10.33 | $10.40 | $10.40 | 161,363 |
| 2024-04-15 | $10.74 | $10.79 | $10.59 | $10.64 | $10.64 | 132,421 |
| 2024-04-12 | $11.20 | $11.27 | $11.14 | $11.22 | $11.22 | 70,653 |
| 2024-04-11 | $11.31 | $11.33 | $11.21 | $11.33 | $11.33 | 202,758 |
| 2024-04-10 | $11.38 | $11.39 | $11.23 | $11.30 | $11.30 | 166,984 |
| 2024-04-09 | $11.76 | $11.77 | $11.60 | $11.63 | $11.63 | 169,576 |
| 2024-04-08 | $11.58 | $11.66 | $11.54 | $11.55 | $11.55 | 188,120 |
| 2024-04-05 | $11.43 | $11.56 | $11.43 | $11.55 | $11.55 | 188,050 |
| 2024-04-04 | $11.72 | $11.77 | $11.61 | $11.63 | $11.63 | 258,448 |
| 2024-04-03 | $11.44 | $11.56 | $11.44 | $11.48 | $11.48 | 61,674 |
| 2024-04-02 | $11.49 | $11.53 | $11.44 | $11.45 | $11.45 | 215,468 |
| 2024-04-01 | $11.84 | $11.84 | $11.44 | $11.45 | $11.45 | 215,468 |
| 2024-03-28 | $11.50 | $11.55 | $11.44 | $11.55 | $11.55 | 181,989 |
| 2024-03-27 | $11.55 | $11.55 | $11.46 | $11.52 | $11.52 | 202,347 |
| 2024-03-26 | $11.51 | $11.59 | $11.49 | $11.49 | $11.49 | 185,854 |
| 2024-03-25 | $11.47 | $11.55 | $11.43 | $11.43 | $11.43 | 166,685 |
| 2024-03-22 | $11.50 | $11.54 | $11.46 | $11.49 | $11.49 | 79,905 |
| 2024-03-21 | $11.40 | $11.52 | $11.39 | $11.49 | $11.49 | 53,229 |
| 2024-03-20 | $10.98 | $11.20 | $10.98 | $11.19 | $11.19 | 82,767 |
| 2024-03-19 | $11.09 | $11.19 | $11.09 | $11.12 | $11.12 | 215,229 |
| 2024-03-18 | $11.20 | $11.20 | $11.13 | $11.16 | $11.16 | 40,670 |
| 2024-03-15 | $11.42 | $11.46 | $11.23 | $11.31 | $11.31 | 56,897 |
| 2024-03-14 | $11.53 | $11.56 | $11.45 | $11.47 | $11.47 | 76,639 |
| 2024-03-13 | $11.59 | $11.67 | $11.57 | $11.59 | $11.59 | 73,372 |
| 2024-03-12 | $11.47 | $11.59 | $11.46 | $11.49 | $11.49 | 232,860 |
| 2024-03-11 | $11.38 | $11.49 | $11.36 | $11.49 | $11.49 | 232,860 |
| 2024-03-08 | $11.38 | $11.48 | $11.35 | $11.39 | $11.39 | 53,270 |
| 2024-03-07 | $10.99 | $11.03 | $10.95 | $11.03 | $11.03 | 48,386 |
| 2024-03-06 | $10.90 | $10.91 | $10.81 | $10.84 | $10.84 | 311,120 |
| 2024-03-05 | $10.66 | $10.77 | $10.66 | $10.72 | $10.72 | 66,157 |
| 2024-03-04 | $10.75 | $10.83 | $10.75 | $10.79 | $10.79 | 135,652 |
| 2024-03-01 | $10.64 | $10.82 | $10.64 | $10.82 | $10.82 | 73,022 |
| 2024-02-29 | $10.71 | $10.74 | $10.63 | $10.65 | $10.65 | 198,123 |
| 2024-02-28 | $10.44 | $10.58 | $10.44 | $10.54 | $10.54 | 62,058 |
| 2024-02-27 | $10.65 | $10.65 | $10.59 | $10.62 | $10.62 | 169,768 |
| 2024-02-26 | $10.61 | $10.67 | $10.55 | $10.60 | $10.60 | 369,528 |
| 2024-02-23 | $10.72 | $10.77 | $10.65 | $10.70 | $10.70 | 260,210 |
| 2024-02-22 | $10.88 | $10.93 | $10.81 | $10.84 | $10.84 | 179,781 |
| 2024-02-21 | $10.79 | $10.94 | $10.79 | $10.91 | $10.91 | 776,134 |
| 2024-02-20 | $10.94 | $10.95 | $10.87 | $10.89 | $10.89 | 168,581 |
| 2024-02-16 | $11.13 | $11.22 | $11.13 | $11.15 | $11.15 | 88,479 |
| 2024-02-15 | $11.14 | $11.21 | $11.12 | $11.20 | $11.20 | 109,808 |
| 2024-02-14 | $10.58 | $10.69 | $10.54 | $10.67 | $10.67 | 80,018 |
| 2024-02-13 | $10.38 | $10.42 | $10.30 | $10.34 | $10.34 | 222,310 |
| 2024-02-12 | $10.69 | $10.76 | $10.68 | $10.73 | $10.73 | 107,369 |
| 2024-02-09 | $10.69 | $10.69 | $10.49 | $10.61 | $10.61 | 248,560 |
| 2024-02-08 | $10.55 | $10.63 | $10.51 | $10.57 | $10.57 | 268,293 |
| 2024-02-07 | $10.47 | $10.51 | $10.40 | $10.48 | $10.48 | 119,423 |
| 2024-02-06 | $10.51 | $10.55 | $10.42 | $10.47 | $10.47 | 141,381 |
| 2024-02-05 | $11.03 | $11.08 | $10.96 | $11.02 | $11.02 | 185,139 |
| 2024-02-02 | $11.14 | $11.17 | $11.08 | $11.13 | $11.13 | 89,118 |
| 2024-02-01 | $11.43 | $11.47 | $11.04 | $11.14 | $11.14 | 52,120 |
| 2024-01-31 | $11.02 | $11.05 | $10.81 | $10.81 | $10.81 | 97,004 |
| 2024-01-30 | $11.02 | $11.06 | $10.95 | $11.03 | $11.03 | 81,610 |
| 2024-01-29 | $10.81 | $10.96 | $10.81 | $10.96 | $10.96 | 86,455 |
| 2024-01-26 | $11.06 | $11.08 | $10.95 | $10.98 | $10.98 | 225,613 |
| 2024-01-25 | $10.54 | $10.62 | $10.51 | $10.59 | $10.59 | 116,995 |
| 2024-01-24 | $10.63 | $10.66 | $10.57 | $10.58 | $10.58 | 131,050 |
| 2024-01-23 | $10.53 | $10.55 | $10.46 | $10.53 | $10.53 | 118,305 |
| 2024-01-22 | $10.64 | $10.69 | $10.61 | $10.62 | $10.62 | 364,821 |
| 2024-01-19 | $10.55 | $10.64 | $10.51 | $10.59 | $10.59 | 571,054 |
| 2024-01-18 | $10.62 | $10.64 | $10.52 | $10.64 | $10.64 | 717,900 |
| 2024-01-17 | $10.38 | $10.44 | $10.35 | $10.44 | $10.44 | 122,719 |
| 2024-01-16 | $10.81 | $10.88 | $10.75 | $10.82 | $10.82 | 379,986 |
| 2024-01-12 | $11.12 | $11.17 | $11.06 | $11.13 | $11.13 | 182,710 |
| 2024-01-11 | $11.07 | $11.12 | $10.96 | $11.12 | $11.12 | 560,139 |
| 2024-01-10 | $11.02 | $11.08 | $10.96 | $11.08 | $11.08 | 665,132 |
| 2024-01-09 | $11.05 | $11.07 | $10.95 | $10.99 | $10.99 | 219,882 |
| 2024-01-08 | $11.20 | $11.35 | $11.20 | $11.34 | $11.34 | 567,577 |
| 2024-01-05 | $11.19 | $11.31 | $11.17 | $11.19 | $11.19 | 125,622 |
| 2024-01-04 | $11.23 | $11.34 | $11.23 | $11.23 | $11.23 | 733,599 |
| 2024-01-03 | $10.94 | $11.06 | $10.90 | $11.04 | $11.04 | 404,967 |
| 2024-01-02 | $11.10 | $11.20 | $11.05 | $11.06 | $11.06 | 226,451 |
| 2023-12-29 | $11.21 | $11.26 | $11.16 | $11.17 | $11.17 | 135,543 |
| 2023-12-28 | $11.14 | $11.22 | $11.09 | $11.09 | $11.09 | 202,126 |
| 2023-12-27 | $11.04 | $11.19 | $11.01 | $11.16 | $11.16 | 311,649 |
| 2023-12-26 | $10.90 | $10.96 | $10.87 | $10.96 | $10.96 | 92,495 |
| 2023-12-22 | $10.92 | $10.92 | $10.83 | $10.85 | $10.85 | 58,242 |
| 2023-12-21 | $10.94 | $10.98 | $10.70 | $10.95 | $10.95 | 161,721 |
| 2023-12-20 | $10.89 | $11.05 | $10.84 | $10.84 | $10.84 | 70,129 |
| 2023-12-19 | $10.81 | $11.04 | $10.78 | $11.04 | $11.04 | 1,120,188 |
| 2023-12-18 | $10.82 | $10.84 | $10.75 | $10.80 | $10.80 | 174,494 |
| 2023-12-15 | $10.78 | $10.93 | $10.78 | $10.79 | $10.79 | 101,171 |
| 2023-12-14 | $10.63 | $10.72 | $10.57 | $10.65 | $10.65 | 277,280 |
| 2023-12-13 | $10.23 | $10.40 | $10.15 | $10.35 | $10.35 | 321,818 |
| 2023-12-12 | $10.17 | $10.21 | $10.13 | $10.19 | $10.19 | 210,385 |
| 2023-12-11 | $10.29 | $10.33 | $10.24 | $10.26 | $10.26 | 278,635 |
| 2023-12-08 | $10.27 | $10.43 | $10.27 | $10.34 | $10.34 | 129,715 |
| 2023-12-07 | $10.20 | $10.24 | $10.15 | $10.21 | $10.21 | 299,243 |
| 2023-12-06 | $10.38 | $10.38 | $10.21 | $10.22 | $10.22 | 124,086 |
| 2023-12-05 | $10.13 | $10.32 | $10.10 | $10.30 | $10.30 | 361,519 |
| 2023-12-04 | $9.96 | $10.07 | $9.96 | $9.99 | $9.99 | 273,264 |
| 2023-12-01 | $10.02 | $10.23 | $10.02 | $10.19 | $10.19 | 177,659 |
| 2023-11-30 | $10.05 | $10.12 | $10.02 | $10.05 | $10.05 | 226,137 |
| 2023-11-29 | $9.87 | $9.91 | $9.83 | $9.86 | $9.86 | 128,745 |
| 2023-11-28 | $9.80 | $9.89 | $9.73 | $9.87 | $9.87 | 172,445 |
| 2023-11-27 | $10.42 | $10.43 | $10.30 | $10.32 | $10.32 | 169,283 |
| 2023-11-24 | $10.67 | $10.67 | $10.53 | $10.54 | $10.54 | 78,928 |
| 2023-11-22 | $10.85 | $10.87 | $10.79 | $10.81 | $10.81 | 92,802 |
| 2023-11-21 | $11.06 | $11.11 | $10.81 | $10.97 | $10.97 | 1,471,520 |
| 2023-11-20 | $11.18 | $11.18 | $10.98 | $11.02 | $11.02 | 633,942 |
| 2023-11-17 | $12.52 | $12.79 | $12.49 | $12.71 | $12.71 | 868,041 |
| 2023-11-16 | $12.51 | $12.55 | $12.43 | $12.55 | $12.55 | 199,762 |
| 2023-11-15 | $12.41 | $12.57 | $12.39 | $12.39 | $12.39 | 879,168 |
| 2023-11-14 | $11.84 | $12.09 | $11.84 | $12.08 | $12.08 | 793,931 |
| 2023-11-13 | $11.50 | $11.67 | $11.50 | $11.63 | $11.63 | 828,789 |
| 2023-11-10 | $11.43 | $11.51 | $11.37 | $11.50 | $11.50 | 1,464,086 |
| 2023-11-09 | $11.49 | $11.54 | $11.41 | $11.41 | $11.41 | 395,988 |
| 2023-11-08 | $11.36 | $11.49 | $11.36 | $11.47 | $11.47 | 1,031,718 |
| 2023-11-07 | $11.68 | $11.68 | $11.15 | $11.50 | $11.50 | 71,403 |
| 2023-11-06 | $11.87 | $11.88 | $11.78 | $11.82 | $11.82 | 103,679 |
| 2023-11-03 | $12.01 | $12.07 | $11.96 | $12.05 | $12.05 | 48,586 |
| 2023-11-02 | $11.97 | $12.05 | $11.91 | $12.00 | $12.00 | 66,804 |
| 2023-11-01 | $11.82 | $11.91 | $11.77 | $11.86 | $11.86 | 67,928 |
| 2023-10-31 | $11.68 | $11.77 | $11.63 | $11.75 | $11.75 | 479,747 |
| 2023-10-30 | $11.75 | $11.81 | $11.73 | $11.79 | $11.79 | 65,195 |
| 2023-10-27 | $11.84 | $11.84 | $11.63 | $11.66 | $11.66 | 89,172 |
| 2023-10-26 | $11.79 | $11.84 | $11.76 | $11.79 | $11.79 | 81,217 |
| 2023-10-25 | $11.82 | $11.92 | $11.76 | $11.78 | $11.78 | 54,506 |
| 2023-10-24 | $12.06 | $12.15 | $12.05 | $12.07 | $12.07 | 159,862 |
| 2023-10-23 | $12.03 | $12.18 | $11.96 | $12.09 | $12.09 | 42,167 |
| 2023-10-20 | $12.15 | $12.15 | $12.03 | $12.03 | $12.03 | 41,530 |
| 2023-10-19 | $12.26 | $12.36 | $12.24 | $12.26 | $12.26 | 42,287 |
| 2023-10-18 | $12.54 | $12.58 | $12.38 | $12.38 | $12.38 | 345,908 |
| 2023-10-17 | $12.74 | $12.84 | $12.74 | $12.80 | $12.80 | 409,248 |
| 2023-10-16 | $12.75 | $12.85 | $12.75 | $12.82 | $12.82 | 329,102 |
| 2023-10-13 | $12.86 | $12.86 | $12.75 | $12.80 | $12.80 | 331,427 |
| 2023-10-12 | $13.10 | $13.12 | $12.96 | $12.99 | $12.99 | 543,837 |
| 2023-10-11 | $13.10 | $13.15 | $13.04 | $13.12 | $13.12 | 37,033 |
| 2023-10-10 | $12.95 | $12.99 | $12.91 | $12.92 | $12.92 | 45,941 |
| 2023-10-09 | $12.84 | $12.88 | $12.77 | $12.85 | $12.85 | 38,227 |
| 2023-10-06 | $12.60 | $12.91 | $12.56 | $12.85 | $12.85 | 49,289 |
| 2023-10-05 | $12.36 | $12.50 | $12.36 | $12.50 | $12.50 | 43,775 |
| 2023-10-04 | $12.28 | $12.33 | $12.20 | $12.32 | $12.32 | 46,086 |
| 2023-10-03 | $12.36 | $12.38 | $12.27 | $12.31 | $12.31 | 59,622 |
| 2023-10-02 | $12.75 | $12.75 | $12.60 | $12.65 | $12.65 | 42,531 |
| 2023-09-29 | $12.86 | $12.88 | $12.75 | $12.75 | $12.75 | 35,755 |
| 2023-09-28 | $12.69 | $12.77 | $12.63 | $12.74 | $12.74 | 54,158 |
| 2023-09-27 | $12.79 | $12.79 | $12.63 | $12.69 | $12.69 | 44,922 |
| 2023-09-26 | $12.85 | $12.90 | $12.76 | $12.78 | $12.78 | 49,333 |
| 2023-09-25 | $12.75 | $12.89 | $12.75 | $12.82 | $12.82 | 51,886 |
| 2023-09-22 | $12.96 | $13.01 | $12.89 | $12.89 | $12.89 | 32,821 |
| 2023-09-21 | $13.14 | $13.20 | $13.07 | $13.09 | $13.09 | 42,774 |
| 2023-09-20 | $13.37 | $13.45 | $13.32 | $13.33 | $13.33 | 41,837 |
| 2023-09-19 | $13.21 | $13.24 | $13.18 | $13.24 | $13.24 | 28,345 |
| 2023-09-18 | $13.13 | $13.19 | $13.07 | $13.12 | $13.12 | 30,244 |
| 2023-09-15 | $13.35 | $13.44 | $13.35 | $13.35 | $13.35 | 33,310 |
| 2023-09-14 | $13.21 | $13.27 | $13.16 | $13.26 | $13.26 | 26,835 |
| 2023-09-13 | $13.31 | $13.31 | $13.26 | $13.27 | $13.27 | 57,984 |
| 2023-09-12 | $13.30 | $13.41 | $13.30 | $13.38 | $13.38 | 123,572 |
| 2023-09-11 | $13.26 | $13.32 | $13.21 | $13.29 | $13.29 | 19,998 |
| 2023-09-08 | $13.09 | $13.15 | $13.07 | $13.09 | $13.09 | 35,780 |
| 2023-09-07 | $13.35 | $13.37 | $13.30 | $13.32 | $13.32 | 51,642 |
| 2023-09-06 | $13.50 | $13.55 | $13.45 | $13.54 | $13.54 | 28,918 |
| 2023-09-05 | $13.65 | $13.70 | $13.61 | $13.63 | $13.63 | 30,572 |
| 2023-09-01 | $13.79 | $13.84 | $13.75 | $13.79 | $13.79 | 27,471 |
| 2023-08-31 | $13.84 | $13.86 | $13.76 | $13.82 | $13.82 | 53,420 |
| 2023-08-30 | $13.59 | $13.66 | $13.54 | $13.56 | $13.56 | 109,804 |
| 2023-08-29 | $13.43 | $13.71 | $13.43 | $13.70 | $13.70 | 235,282 |
| 2023-08-28 | $13.40 | $13.52 | $13.39 | $13.44 | $13.44 | 300,210 |
| 2023-08-25 | $13.37 | $13.37 | $13.23 | $13.32 | $13.32 | 321,621 |
| 2023-08-24 | $13.45 | $13.47 | $13.30 | $13.32 | $13.32 | 52,574 |
| 2023-08-23 | $13.32 | $13.41 | $13.32 | $13.40 | $13.40 | 83,330 |
| 2023-08-22 | $13.45 | $13.45 | $13.28 | $13.28 | $13.28 | 175,682 |
| 2023-08-21 | $13.49 | $13.49 | $13.37 | $13.45 | $13.45 | 37,084 |
| 2023-08-18 | $13.24 | $13.32 | $13.24 | $13.28 | $13.28 | 50,188 |
| 2023-08-17 | $13.54 | $13.57 | $13.43 | $13.50 | $13.50 | 45,140 |
| 2023-08-16 | $13.62 | $13.71 | $13.52 | $13.59 | $13.59 | 189,617 |
| 2023-08-15 | $13.66 | $13.68 | $13.61 | $13.62 | $13.62 | 26,376 |
| 2023-08-14 | $13.59 | $13.70 | $13.59 | $13.65 | $13.65 | 78,845 |
| 2023-08-11 | $13.69 | $13.76 | $13.66 | $13.69 | $13.69 | 38,512 |
| 2023-08-10 | $13.89 | $14.00 | $13.82 | $13.85 | $13.85 | 36,532 |
| 2023-08-09 | $13.66 | $13.71 | $13.54 | $13.62 | $13.62 | 30,603 |
| 2023-08-08 | $13.59 | $13.69 | $13.50 | $13.65 | $13.65 | 38,114 |
| 2023-08-07 | $13.77 | $13.85 | $13.75 | $13.83 | $13.83 | 25,113 |
| 2023-08-04 | $13.73 | $13.81 | $13.68 | $13.73 | $13.73 | 53,608 |
| 2023-08-03 | $13.56 | $13.59 | $13.50 | $13.54 | $13.54 | 38,246 |
| 2023-08-02 | $13.61 | $13.61 | $13.49 | $13.58 | $13.58 | 35,441 |
| 2023-08-01 | $13.98 | $14.10 | $13.83 | $13.88 | $13.88 | 17,421 |
| 2023-07-31 | $14.17 | $14.20 | $14.01 | $14.05 | $14.05 | 46,260 |
| 2023-07-28 | $14.47 | $14.52 | $14.41 | $14.43 | $14.43 | 25,847 |
| 2023-07-27 | $14.48 | $14.50 | $14.40 | $14.41 | $14.41 | 180,911 |
| 2023-07-26 | $14.31 | $14.43 | $14.31 | $14.39 | $14.39 | 375,045 |
| 2023-07-25 | $14.18 | $14.25 | $14.13 | $14.20 | $14.20 | 567,664 |
| 2023-07-24 | $13.88 | $14.14 | $13.88 | $14.06 | $14.06 | 742,657 |
| 2023-07-21 | $12.85 | $13.03 | $12.80 | $12.98 | $12.98 | 19,747 |
| 2023-07-20 | $13.25 | $13.29 | $13.16 | $13.20 | $13.20 | 24,660 |
| 2023-07-19 | $13.30 | $13.43 | $13.29 | $13.32 | $13.32 | 45,115 |
| 2023-07-18 | $13.28 | $13.42 | $13.24 | $13.33 | $13.33 | 14,281 |
| 2023-07-17 | $13.18 | $13.25 | $13.15 | $13.20 | $13.20 | 63,874 |
| 2023-07-14 | $13.28 | $13.36 | $13.21 | $13.21 | $13.21 | 19,732 |
| 2023-07-13 | $13.21 | $13.36 | $13.21 | $13.31 | $13.31 | 13,372 |
| 2023-07-12 | $12.95 | $12.98 | $12.89 | $12.94 | $12.94 | 165,192 |
| 2023-07-11 | $12.58 | $12.77 | $12.58 | $12.73 | $12.73 | 182,478 |
| 2023-07-10 | $12.47 | $12.52 | $12.44 | $12.46 | $12.46 | 26,134 |
| 2023-07-07 | $12.24 | $12.39 | $12.24 | $12.35 | $12.35 | 39,342 |
| 2023-07-06 | $12.12 | $12.12 | $12.00 | $12.11 | $12.11 | 55,421 |
| 2023-07-05 | $12.43 | $12.43 | $12.34 | $12.39 | $12.39 | 71,871 |
| 2023-07-03 | $12.62 | $12.65 | $12.53 | $12.54 | $12.54 | 15,817 |
| 2023-06-30 | $12.54 | $12.60 | $12.53 | $12.56 | $12.56 | 38,275 |
| 2023-06-29 | $12.35 | $12.43 | $12.35 | $12.41 | $12.41 | 86,165 |
| 2023-06-28 | $12.35 | $12.43 | $12.34 | $12.40 | $12.40 | 300,163 |
| 2023-06-27 | $12.19 | $12.46 | $12.19 | $12.46 | $12.46 | 454,378 |
| 2023-06-26 | $12.16 | $12.27 | $12.16 | $12.20 | $12.20 | 47,640 |
| 2023-06-23 | $12.09 | $12.14 | $12.05 | $12.11 | $12.11 | 41,883 |
| 2023-06-22 | $12.27 | $12.27 | $12.20 | $12.24 | $12.24 | 46,094 |
| 2023-06-21 | $12.33 | $12.44 | $12.33 | $12.38 | $12.38 | 46,199 |
| 2023-06-20 | $12.43 | $12.47 | $12.36 | $12.38 | $12.38 | 33,629 |
| 2023-06-16 | $12.79 | $12.83 | $12.72 | $12.72 | $12.72 | 19,863 |
| 2023-06-15 | $12.78 | $12.87 | $12.78 | $12.86 | $12.86 | 41,009 |
| 2023-06-14 | $12.85 | $12.91 | $12.79 | $12.86 | $12.86 | 47,600 |
| 2023-06-13 | $12.60 | $12.67 | $12.58 | $12.61 | $12.61 | 29,998 |
| 2023-06-12 | $12.56 | $12.57 | $12.49 | $12.57 | $12.57 | 19,071 |
| 2023-06-09 | $12.55 | $12.55 | $12.47 | $12.50 | $12.50 | 29,966 |
| 2023-06-08 | $12.50 | $12.60 | $12.45 | $12.60 | $12.60 | 31,120 |
| 2023-06-07 | $12.48 | $12.48 | $12.37 | $12.39 | $12.39 | 35,421 |
| 2023-06-06 | $12.54 | $12.54 | $12.40 | $12.45 | $12.45 | 41,984 |
| 2023-06-05 | $12.44 | $12.52 | $12.43 | $12.50 | $12.50 | 26,061 |
| 2023-06-02 | $12.57 | $12.64 | $12.53 | $12.54 | $12.54 | 58,052 |
| 2023-06-01 | $12.29 | $12.38 | $12.23 | $12.34 | $12.34 | 46,325 |
| 2023-05-31 | $12.23 | $12.27 | $12.02 | $12.27 | $12.27 | 54,964 |
| 2023-05-30 | $12.54 | $12.54 | $12.32 | $12.36 | $12.36 | 34,264 |
| 2023-05-26 | $12.47 | $12.56 | $12.36 | $12.50 | $12.50 | 24,022 |
| 2023-05-25 | $12.42 | $12.47 | $12.36 | $12.47 | $12.47 | 43,623 |
| 2023-05-24 | $12.49 | $12.51 | $12.43 | $12.46 | $12.46 | 24,212 |
| 2023-05-23 | $12.82 | $12.94 | $12.77 | $12.81 | $12.81 | 17,085 |
| 2023-05-22 | $14.04 | $14.06 | $13.89 | $13.95 | $13.95 | 28,897 |
| 2023-05-19 | $13.87 | $14.03 | $13.87 | $13.96 | $13.96 | 33,036 |
| 2023-05-18 | $13.63 | $13.68 | $13.55 | $13.62 | $13.62 | 37,556 |
| 2023-05-17 | $13.58 | $13.80 | $13.56 | $13.68 | $13.68 | 228,403 |
| 2023-05-16 | $13.70 | $13.70 | $13.60 | $13.60 | $13.60 | 27,935 |
| 2023-05-15 | $13.86 | $13.94 | $13.83 | $13.93 | $13.93 | 29,078 |
| 2023-05-12 | $13.96 | $13.96 | $13.77 | $13.90 | $13.90 | 20,061 |
| 2023-05-11 | $13.79 | $13.97 | $13.66 | $13.97 | $13.97 | 11,385 |
| 2023-05-10 | $13.74 | $13.83 | $13.68 | $13.81 | $13.81 | 35,034 |
| 2023-05-09 | $13.66 | $13.97 | $13.65 | $13.87 | $13.87 | 36,497 |
| 2023-05-08 | $13.94 | $14.08 | $13.94 | $14.00 | $14.00 | 25,842 |
| 2023-05-05 | $13.85 | $14.09 | $13.84 | $14.07 | $14.07 | 20,053 |
| 2023-05-04 | $13.87 | $13.94 | $13.77 | $13.86 | $13.86 | 33,434 |
| 2023-05-03 | $14.09 | $14.32 | $14.07 | $14.09 | $14.09 | 25,903 |
| 2023-05-02 | $14.10 | $14.10 | $13.95 | $14.00 | $14.00 | 39,623 |
| 2023-05-01 | $14.28 | $14.35 | $14.20 | $14.31 | $14.31 | 40,224 |
| 2023-04-28 | $14.26 | $14.28 | $14.21 | $14.24 | $14.24 | 26,746 |
| 2023-04-27 | $14.08 | $14.16 | $13.97 | $14.15 | $14.15 | 36,981 |
| 2023-04-26 | $14.22 | $14.28 | $14.15 | $14.17 | $14.17 | 73,457 |
| 2023-04-25 | $14.31 | $14.33 | $14.18 | $14.21 | $14.21 | 38,142 |
| 2023-04-24 | $14.42 | $14.51 | $14.37 | $14.42 | $14.42 | 19,240 |
| 2023-04-21 | $14.19 | $14.28 | $14.15 | $14.24 | $14.24 | 12,143 |
| 2023-04-20 | $14.16 | $14.26 | $14.08 | $14.12 | $14.12 | 29,768 |
| 2023-04-19 | $14.04 | $14.25 | $14.04 | $14.24 | $14.24 | 192,683 |
| 2023-04-18 | $13.85 | $13.90 | $13.79 | $13.83 | $13.83 | 26,907 |
| 2023-04-17 | $13.59 | $13.59 | $13.47 | $13.56 | $13.56 | 63,323 |
| 2023-04-14 | $14.34 | $14.69 | $14.34 | $14.69 | $14.69 | 14,829 |
| 2023-04-13 | $13.86 | $14.07 | $13.84 | $13.99 | $13.99 | 407,871 |
| 2023-04-12 | $13.53 | $13.86 | $13.52 | $13.74 | $13.74 | 605,218 |
| 2023-04-11 | $13.54 | $13.76 | $13.47 | $13.64 | $13.64 | 612,094 |
| 2023-04-10 | $13.49 | $13.74 | $13.34 | $13.55 | $13.55 | 26,850 |
| 2023-04-06 | $13.41 | $13.63 | $13.41 | $13.62 | $13.62 | 700,318 |
| 2023-04-05 | $13.23 | $13.33 | $13.19 | $13.26 | $13.26 | 37,724 |
| 2023-04-04 | $13.50 | $13.53 | $13.45 | $13.48 | $13.48 | 23,343 |
| 2023-04-03 | $13.56 | $13.61 | $13.44 | $13.58 | $13.58 | 17,037 |
| 2023-03-31 | $13.51 | $13.70 | $13.51 | $13.58 | $13.58 | 13,681 |
| 2023-03-30 | $13.42 | $13.42 | $13.31 | $13.33 | $13.33 | 35,152 |
| 2023-03-29 | $13.26 | $13.30 | $13.18 | $13.29 | $13.29 | 92,590 |
| 2023-03-28 | $13.23 | $13.24 | $13.16 | $13.20 | $13.20 | 44,043 |
| 2023-03-27 | $13.42 | $13.42 | $13.16 | $13.23 | $13.23 | 17,295 |
| 2023-03-24 | $13.16 | $13.48 | $13.13 | $13.45 | $13.45 | 42,067 |
| 2023-03-23 | $13.52 | $13.56 | $13.34 | $13.43 | $13.43 | 25,960 |
| 2023-03-22 | $13.17 | $13.27 | $13.09 | $13.09 | $13.09 | 24,978 |
| 2023-03-21 | $13.23 | $13.36 | $13.14 | $13.27 | $13.27 | 19,279 |
| 2023-03-20 | $12.79 | $12.90 | $12.75 | $12.78 | $12.78 | 28,110 |
| 2023-03-17 | $11.73 | $11.93 | $11.60 | $11.85 | $11.85 | 23,580 |
| 2023-03-16 | $11.94 | $12.31 | $11.94 | $12.22 | $12.22 | 17,997 |
| 2023-03-15 | $11.58 | $11.59 | $11.29 | $11.44 | $11.44 | 91,009 |
| 2023-03-14 | $12.37 | $12.44 | $12.29 | $12.38 | $12.38 | 36,264 |
| 2023-03-13 | $12.11 | $12.40 | $12.04 | $12.24 | $12.24 | 1,003,828 |
| 2023-03-10 | $12.89 | $12.91 | $12.75 | $12.79 | $12.79 | 93,197 |
| 2023-03-09 | $13.23 | $13.31 | $13.17 | $13.18 | $13.18 | 22,423 |
| 2023-03-08 | $13.15 | $13.22 | $13.10 | $13.16 | $13.16 | 17,275 |
| 2023-03-07 | $13.24 | $13.25 | $13.12 | $13.16 | $13.16 | 29,906 |
| 2023-03-06 | $13.41 | $13.46 | $13.38 | $13.40 | $13.40 | 48,449 |
| 2023-03-03 | $13.25 | $13.37 | $13.17 | $13.37 | $13.37 | 48,105 |
| 2023-03-02 | $13.17 | $13.22 | $13.15 | $13.20 | $13.20 | 250,794 |
| 2023-03-01 | $13.34 | $13.34 | $13.20 | $13.26 | $13.26 | 55,628 |
| 2023-02-28 | $13.29 | $13.35 | $13.19 | $13.19 | $13.19 | 33,052 |
| 2023-02-27 | $13.33 | $13.35 | $13.29 | $13.32 | $13.32 | 20,568 |
| 2023-02-24 | $13.13 | $13.18 | $13.08 | $13.18 | $13.18 | 15,197 |
| 2023-02-23 | $13.21 | $13.22 | $13.10 | $13.21 | $13.21 | 16,301 |
| 2023-02-22 | $13.16 | $13.16 | $13.04 | $13.04 | $13.04 | 33,216 |
| 2023-02-21 | $13.11 | $13.15 | $13.06 | $13.07 | $13.07 | 46,623 |
| 2023-02-17 | $13.12 | $13.30 | $13.12 | $13.29 | $13.29 | 31,556 |
| 2023-02-16 | $13.24 | $13.38 | $13.24 | $13.30 | $13.30 | 22,109 |
| 2023-02-15 | $13.23 | $13.27 | $13.12 | $13.27 | $13.27 | 26,003 |
| 2023-02-14 | $13.29 | $13.36 | $13.15 | $13.26 | $13.26 | 21,170 |
| 2023-02-13 | $13.28 | $13.29 | $13.22 | $13.29 | $13.29 | 25,170 |
| 2023-02-10 | $13.17 | $13.22 | $13.12 | $13.17 | $13.17 | 15,215 |
| 2023-02-09 | $13.49 | $13.49 | $13.23 | $13.24 | $13.24 | 21,020 |
| 2023-02-08 | $13.27 | $13.32 | $13.24 | $13.25 | $13.25 | 39,719 |
| 2023-02-07 | $13.19 | $13.44 | $13.19 | $13.42 | $13.42 | 60,760 |
| 2023-02-06 | $13.41 | $13.41 | $13.15 | $13.19 | $13.19 | 33,500 |
| 2023-02-03 | $13.51 | $13.70 | $13.51 | $13.63 | $13.63 | 19,792 |
| 2023-02-02 | $13.41 | $13.50 | $13.41 | $13.45 | $13.45 | 22,272 |
| 2023-02-01 | $12.92 | $13.21 | $12.87 | $13.21 | $13.21 | 57,049 |
| 2023-01-31 | $12.57 | $12.76 | $12.57 | $12.74 | $12.74 | 16,387 |
| 2023-01-30 | $12.80 | $12.86 | $12.70 | $12.70 | $12.70 | 19,494 |
| 2023-01-27 | $12.85 | $12.98 | $12.85 | $12.95 | $12.95 | 29,354 |
| 2023-01-26 | $12.91 | $12.93 | $12.79 | $12.93 | $12.93 | 20,108 |
| 2023-01-25 | $12.58 | $12.69 | $12.54 | $12.65 | $12.65 | 102,653 |
| 2023-01-24 | $12.54 | $12.61 | $12.50 | $12.57 | $12.57 | 32,990 |
| 2023-01-23 | $12.44 | $12.54 | $12.44 | $12.53 | $12.53 | 37,303 |
| 2023-01-20 | $12.51 | $12.61 | $12.50 | $12.61 | $12.61 | 32,876 |
| 2023-01-19 | $12.54 | $12.56 | $12.46 | $12.54 | $12.54 | 46,290 |
| 2023-01-18 | $12.83 | $12.83 | $12.60 | $12.63 | $12.63 | 76,455 |
| 2023-01-17 | $12.61 | $12.67 | $12.57 | $12.58 | $12.58 | 35,995 |
| 2023-01-13 | $12.30 | $12.44 | $12.30 | $12.42 | $12.42 | 32,871 |
| 2023-01-12 | $12.30 | $12.45 | $12.30 | $12.43 | $12.43 | 25,815 |
| 2023-01-11 | $12.28 | $12.35 | $12.28 | $12.34 | $12.34 | 46,938 |
| 2023-01-10 | $12.23 | $12.32 | $12.20 | $12.32 | $12.32 | 56,954 |
| 2023-01-09 | $12.45 | $12.45 | $12.27 | $12.27 | $12.27 | 37,588 |
| 2023-01-06 | $12.00 | $12.19 | $11.98 | $12.18 | $12.18 | 48,363 |
| 2023-01-05 | $12.09 | $12.13 | $12.07 | $12.09 | $12.09 | 25,102 |
| 2023-01-04 | $12.13 | $12.22 | $12.08 | $12.15 | $12.15 | 33,437 |
| 2023-01-03 | $11.78 | $11.82 | $11.71 | $11.79 | $11.79 | 51,397 |
| 2022-12-30 | $11.66 | $11.66 | $11.51 | $11.56 | $11.56 | 16,710 |
| 2022-12-29 | $11.66 | $11.74 | $11.63 | $11.71 | $11.71 | 34,195 |
| 2022-12-28 | $11.61 | $11.61 | $11.48 | $11.48 | $11.48 | 28,004 |
| 2022-12-27 | $11.56 | $11.62 | $11.55 | $11.58 | $11.58 | 19,930 |
| 2022-12-23 | $11.47 | $11.49 | $11.42 | $11.48 | $11.48 | 28,718 |
| 2022-12-22 | $11.48 | $11.48 | $11.31 | $11.41 | $11.41 | 44,221 |
| 2022-12-21 | $11.47 | $11.58 | $11.47 | $11.54 | $11.54 | 37,737 |
| 2022-12-20 | $11.35 | $11.42 | $11.33 | $11.39 | $11.39 | 33,372 |
| 2022-12-19 | $11.38 | $11.43 | $11.31 | $11.36 | $11.36 | 47,710 |
| 2022-12-16 | $11.34 | $11.36 | $11.26 | $11.29 | $11.29 | 30,263 |
| 2022-12-15 | $11.52 | $11.54 | $11.45 | $11.49 | $11.49 | 16,379 |
| 2022-12-14 | $11.73 | $11.80 | $11.62 | $11.72 | $11.72 | 39,155 |
| 2022-12-13 | $11.96 | $11.96 | $11.70 | $11.74 | $11.74 | 43,486 |
| 2022-12-12 | $11.45 | $11.46 | $11.34 | $11.44 | $11.44 | 28,600 |
| 2022-12-09 | $11.54 | $11.61 | $11.54 | $11.54 | $11.54 | 31,945 |
| 2022-12-08 | $11.54 | $11.61 | $11.49 | $11.51 | $11.51 | 39,294 |
| 2022-12-07 | $11.56 | $11.62 | $11.40 | $11.47 | $11.47 | 21,521 |
| 2022-12-06 | $11.64 | $11.65 | $11.50 | $11.53 | $11.53 | 75,828 |
| 2022-12-05 | $11.73 | $11.79 | $11.59 | $11.62 | $11.62 | 39,315 |
| 2022-12-02 | $11.69 | $11.77 | $11.69 | $11.76 | $11.76 | 54,506 |
| 2022-12-01 | $11.80 | $11.80 | $11.65 | $11.70 | $11.70 | 27,529 |
| 2022-11-30 | $11.28 | $11.47 | $11.20 | $11.45 | $11.45 | 54,616 |
| 2022-11-29 | $11.25 | $11.34 | $11.22 | $11.30 | $11.30 | 137,551 |
| 2022-11-28 | $11.26 | $11.33 | $11.18 | $11.20 | $11.20 | 41,420 |
| 2022-11-25 | $11.41 | $11.51 | $11.38 | $11.51 | $11.51 | 27,078 |
| 2022-11-23 | $11.32 | $11.42 | $11.29 | $11.38 | $11.38 | 42,578 |
| 2022-11-22 | $11.36 | $11.36 | $11.20 | $11.35 | $11.35 | 61,766 |
| 2022-11-21 | $11.14 | $11.18 | $11.04 | $11.12 | $11.12 | 29,090 |
| 2022-11-18 | $11.02 | $11.03 | $10.89 | $10.97 | $10.97 | 39,686 |
| 2022-11-17 | $10.97 | $11.04 | $10.93 | $11.02 | $11.02 | 43,380 |
| 2022-11-16 | $11.09 | $11.09 | $10.96 | $10.98 | $10.98 | 31,855 |
| 2022-11-15 | $11.40 | $11.42 | $11.14 | $11.24 | $11.24 | 91,731 |
| 2022-11-14 | $11.29 | $11.40 | $11.28 | $11.28 | $11.28 | 28,475 |
| 2022-11-11 | $10.95 | $11.48 | $10.95 | $11.43 | $11.43 | 74,836 |
| 2022-11-10 | $10.60 | $10.79 | $10.60 | $10.79 | $10.79 | 89,625 |
| 2022-11-09 | $10.29 | $10.35 | $10.22 | $10.24 | $10.24 | 302,681 |
| 2022-11-08 | $10.18 | $10.29 | $10.14 | $10.23 | $10.23 | 79,213 |
| 2022-11-07 | $10.07 | $10.09 | $10.00 | $10.03 | $10.03 | 91,603 |
| 2022-11-04 | $9.73 | $9.92 | $9.73 | $9.91 | $9.91 | 50,684 |
| 2022-11-03 | $9.45 | $9.52 | $9.42 | $9.50 | $9.50 | 58,504 |
| 2022-11-02 | $9.70 | $9.82 | $9.57 | $9.60 | $9.60 | 70,315 |
| 2022-11-01 | $9.82 | $9.84 | $9.59 | $9.63 | $9.63 | 84,681 |
| 2022-10-31 | $9.56 | $9.57 | $9.44 | $9.53 | $9.53 | 46,485 |
| 2022-10-28 | $9.49 | $9.64 | $9.45 | $9.62 | $9.62 | 29,145 |
| 2022-10-27 | $9.56 | $9.70 | $9.50 | $9.60 | $9.60 | 115,958 |
| 2022-10-26 | $9.41 | $9.67 | $9.39 | $9.56 | $9.56 | 123,871 |
| 2022-10-25 | $9.20 | $9.39 | $9.20 | $9.36 | $9.36 | 279,471 |
| 2022-10-24 | $9.01 | $9.10 | $8.98 | $9.03 | $9.03 | 90,862 |
| 2022-10-21 | $8.73 | $9.01 | $8.73 | $9.01 | $9.01 | 72,825 |
| 2022-10-20 | $8.84 | $8.96 | $8.82 | $8.85 | $8.85 | 142,620 |
| 2022-10-19 | $8.90 | $8.92 | $8.79 | $8.89 | $8.89 | 155,045 |
| 2022-10-18 | $9.09 | $9.11 | $8.85 | $8.97 | $8.97 | 276,330 |
| 2022-10-17 | $8.82 | $8.93 | $8.80 | $8.80 | $8.80 | 312,369 |
| 2022-10-14 | $8.74 | $8.79 | $8.45 | $8.45 | $8.45 | 358,781 |
| 2022-10-13 | $8.19 | $8.69 | $8.17 | $8.59 | $8.59 | 465,219 |
| 2022-10-12 | $8.31 | $8.39 | $8.29 | $8.31 | $8.31 | 294,134 |
| 2022-10-11 | $8.37 | $8.42 | $8.25 | $8.29 | $8.29 | 382,396 |
| 2022-10-10 | $8.55 | $8.61 | $8.39 | $8.48 | $8.48 | 162,268 |
| 2022-10-07 | $8.78 | $8.82 | $8.70 | $8.75 | $8.75 | 117,211 |
| 2022-10-06 | $8.96 | $8.96 | $8.77 | $8.78 | $8.78 | 88,595 |
| 2022-10-05 | $9.17 | $9.17 | $8.98 | $9.06 | $9.06 | 103,080 |
| 2022-10-04 | $9.12 | $9.36 | $9.11 | $9.36 | $9.36 | 259,189 |
| 2022-10-03 | $8.70 | $8.86 | $8.70 | $8.82 | $8.82 | 86,958 |
| 2022-09-30 | $8.73 | $8.76 | $8.65 | $8.65 | $8.65 | 230,088 |
| 2022-09-29 | $8.63 | $8.71 | $8.51 | $8.65 | $8.65 | 237,914 |
| 2022-09-28 | $8.81 | $9.07 | $8.81 | $9.07 | $9.07 | 140,110 |
| 2022-09-27 | $9.07 | $9.20 | $8.93 | $8.96 | $8.96 | 159,261 |
| 2022-09-26 | $9.04 | $9.10 | $8.91 | $9.00 | $9.00 | 115,385 |
| 2022-09-23 | $9.23 | $9.23 | $9.07 | $9.16 | $9.16 | 95,150 |
| 2022-09-22 | $9.62 | $9.62 | $9.41 | $9.56 | $9.56 | 81,322 |
| 2022-09-21 | $9.88 | $9.99 | $9.74 | $9.74 | $9.74 | 79,712 |
| 2022-09-20 | $10.05 | $10.05 | $9.83 | $9.90 | $9.90 | 86,857 |
| 2022-09-19 | $9.73 | $10.08 | $9.73 | $10.05 | $10.05 | 146,495 |
| 2022-09-16 | $10.00 | $10.06 | $9.94 | $10.01 | $10.01 | 57,190 |
| 2022-09-15 | $10.13 | $10.17 | $10.00 | $10.02 | $10.02 | 56,960 |
| 2022-09-14 | $9.96 | $10.03 | $9.93 | $9.97 | $9.97 | 21,047 |
| 2022-09-13 | $10.07 | $10.12 | $9.91 | $9.92 | $9.92 | 46,723 |
| 2022-09-12 | $10.35 | $10.43 | $10.30 | $10.32 | $10.32 | 78,620 |
| 2022-09-09 | $10.17 | $10.19 | $10.07 | $10.11 | $10.11 | 35,830 |
| 2022-09-08 | $9.77 | $9.92 | $9.73 | $9.83 | $9.83 | 78,542 |
| 2022-09-07 | $9.52 | $9.69 | $9.51 | $9.69 | $9.69 | 96,743 |
| 2022-09-06 | $9.66 | $9.66 | $9.46 | $9.49 | $9.49 | 83,245 |
| 2022-09-02 | $9.58 | $9.86 | $9.53 | $9.53 | $9.53 | 116,478 |
| 2022-09-01 | $9.54 | $9.55 | $9.39 | $9.52 | $9.52 | 155,871 |
| 2022-08-31 | $9.74 | $9.78 | $9.59 | $9.59 | $9.59 | 695,328 |
| 2022-08-30 | $9.86 | $9.86 | $9.62 | $9.64 | $9.64 | 569,933 |
| 2022-08-29 | $9.80 | $9.86 | $9.78 | $9.82 | $9.82 | 64,005 |
| 2022-08-26 | $10.07 | $10.07 | $9.73 | $9.73 | $9.73 | 37,748 |
| 2022-08-25 | $9.89 | $10.02 | $9.89 | $10.02 | $10.02 | 63,681 |
| 2022-08-24 | $9.79 | $9.89 | $9.77 | $9.82 | $9.82 | 68,721 |
| 2022-08-23 | $9.86 | $9.97 | $9.86 | $9.90 | $9.90 | 53,615 |
| 2022-08-22 | $9.91 | $9.91 | $9.80 | $9.86 | $9.86 | 45,892 |
| 2022-08-19 | $10.05 | $10.08 | $9.99 | $10.03 | $10.03 | 35,320 |
| 2022-08-18 | $10.19 | $10.22 | $10.15 | $10.18 | $10.18 | 66,673 |
| 2022-08-17 | $10.36 | $10.36 | $10.17 | $10.30 | $10.30 | 57,097 |
| 2022-08-16 | $10.70 | $10.76 | $10.68 | $10.73 | $10.73 | 37,878 |
| 2022-08-15 | $10.82 | $10.83 | $10.74 | $10.80 | $10.80 | 39,457 |
| 2022-08-12 | $10.98 | $11.02 | $10.93 | $11.00 | $11.00 | 23,539 |
| 2022-08-11 | $10.94 | $11.01 | $10.85 | $10.85 | $10.85 | 36,260 |
| 2022-08-10 | $10.67 | $10.84 | $10.67 | $10.81 | $10.81 | 37,425 |
| 2022-08-09 | $10.50 | $10.50 | $10.34 | $10.40 | $10.40 | 116,227 |
| 2022-08-08 | $10.51 | $10.52 | $10.37 | $10.39 | $10.39 | 66,430 |
| 2022-08-05 | $10.44 | $10.55 | $10.35 | $10.41 | $10.41 | 57,446 |
| 2022-08-04 | $10.47 | $10.66 | $10.47 | $10.57 | $10.57 | 68,434 |
| 2022-08-03 | $10.25 | $10.39 | $10.25 | $10.38 | $10.38 | 71,276 |
| 2022-08-02 | $10.31 | $10.32 | $10.15 | $10.18 | $10.18 | 110,850 |
| 2022-08-01 | $10.26 | $10.46 | $10.05 | $10.26 | $10.26 | 73,025 |
| 2022-07-29 | $10.16 | $10.28 | $10.16 | $10.28 | $10.28 | 40,085 |
| 2022-07-28 | $10.03 | $10.09 | $9.92 | $10.06 | $10.06 | 82,975 |
| 2022-07-27 | $9.92 | $10.00 | $9.78 | $10.00 | $10.00 | 59,496 |
| 2022-07-26 | $9.91 | $9.91 | $9.79 | $9.83 | $9.83 | 73,468 |
| 2022-07-25 | $9.55 | $9.71 | $9.52 | $9.56 | $9.56 | 163,554 |
| 2022-07-22 | $9.40 | $9.45 | $9.26 | $9.31 | $9.31 | 58,702 |
| 2022-07-21 | $9.24 | $9.37 | $9.20 | $9.37 | $9.37 | 70,247 |
| 2022-07-20 | $9.12 | $9.19 | $9.06 | $9.14 | $9.14 | 147,909 |
| 2022-07-19 | $9.13 | $9.28 | $9.13 | $9.26 | $9.26 | 217,816 |
| 2022-07-18 | $9.08 | $9.11 | $8.91 | $8.91 | $8.91 | 99,957 |
| 2022-07-15 | $8.71 | $8.82 | $8.69 | $8.82 | $8.82 | 106,058 |
| 2022-07-14 | $8.58 | $8.66 | $8.54 | $8.64 | $8.64 | 110,104 |
| 2022-07-13 | $8.83 | $8.93 | $8.77 | $8.86 | $8.86 | 97,763 |
| 2022-07-12 | $8.81 | $9.04 | $8.81 | $8.92 | $8.92 | 207,097 |
| 2022-07-11 | $8.73 | $8.83 | $8.73 | $8.74 | $8.74 | 260,186 |
| 2022-07-08 | $8.90 | $9.01 | $8.86 | $8.98 | $8.98 | 124,720 |
| 2022-07-07 | $8.81 | $8.83 | $8.74 | $8.79 | $8.79 | 172,712 |
| 2022-07-06 | $8.68 | $8.71 | $8.59 | $8.66 | $8.66 | 226,519 |
| 2022-07-05 | $8.76 | $8.91 | $8.72 | $8.91 | $8.91 | 120,320 |
| 2022-07-01 | $9.05 | $9.17 | $8.97 | $9.16 | $9.16 | 116,370 |
| 2022-06-30 | $9.01 | $9.24 | $8.96 | $9.22 | $9.22 | 64,360 |
| 2022-06-29 | $9.35 | $9.37 | $9.27 | $9.27 | $9.27 | 84,085 |
| 2022-06-28 | $9.59 | $9.65 | $9.44 | $9.46 | $9.46 | 147,535 |
| 2022-06-27 | $9.46 | $9.58 | $9.42 | $9.51 | $9.51 | 146,588 |
| 2022-06-24 | $9.29 | $9.46 | $9.29 | $9.44 | $9.44 | 141,528 |
| 2022-06-23 | $8.92 | $8.98 | $8.85 | $8.97 | $8.97 | 142,728 |
| 2022-06-22 | $8.96 | $9.20 | $8.96 | $9.11 | $9.11 | 236,361 |
| 2022-06-21 | $9.27 | $9.32 | $9.20 | $9.21 | $9.21 | 138,040 |
| 2022-06-17 | $9.41 | $9.42 | $9.17 | $9.23 | $9.23 | 95,966 |
| 2022-06-16 | $9.22 | $9.27 | $9.15 | $9.18 | $9.18 | 141,290 |
| 2022-06-15 | $9.46 | $9.57 | $9.34 | $9.53 | $9.53 | 199,930 |
| 2022-06-14 | $9.24 | $9.28 | $9.04 | $9.12 | $9.12 | 158,756 |
| 2022-06-13 | $9.16 | $9.16 | $8.96 | $8.98 | $8.98 | 146,489 |
| 2022-06-10 | $9.81 | $9.81 | $9.64 | $9.71 | $9.71 | 61,774 |
| 2022-06-09 | $10.08 | $10.10 | $9.88 | $9.93 | $9.93 | 42,628 |
| 2022-06-08 | $10.17 | $10.22 | $10.05 | $10.07 | $10.07 | 63,444 |
| 2022-06-07 | $10.29 | $10.47 | $10.29 | $10.44 | $10.44 | 261,444 |
| 2022-06-06 | $10.35 | $10.52 | $10.28 | $10.31 | $10.31 | 74,240 |
| 2022-06-03 | $10.36 | $10.36 | $10.27 | $10.29 | $10.29 | 42,606 |
| 2022-06-02 | $10.30 | $10.42 | $10.29 | $10.42 | $10.42 | 112,504 |
| 2022-06-01 | $10.27 | $10.30 | $10.11 | $10.19 | $10.19 | 125,146 |
| 2022-05-31 | $10.20 | $10.36 | $10.20 | $10.24 | $10.24 | 119,293 |
| 2022-05-27 | $10.21 | $10.31 | $10.19 | $10.29 | $10.29 | 47,415 |
| 2022-05-26 | $9.59 | $10.13 | $9.59 | $10.13 | $10.13 | 70,031 |
| 2022-05-25 | $9.85 | $9.95 | $9.78 | $9.89 | $9.89 | 166,055 |
| 2022-05-24 | $9.86 | $9.94 | $9.75 | $9.92 | $9.92 | 206,999 |
| 2022-05-23 | $9.58 | $9.82 | $9.58 | $9.81 | $9.81 | 608,888 |
| 2022-05-20 | $9.48 | $9.48 | $9.27 | $9.39 | $9.39 | 71,536 |
| 2022-05-19 | $9.26 | $9.47 | $9.26 | $9.42 | $9.42 | 109,308 |
| 2022-05-18 | $9.74 | $9.85 | $9.68 | $9.85 | $9.85 | 57,138 |
| 2022-05-17 | $9.79 | $9.87 | $9.77 | $9.85 | $9.85 | 156,878 |
| 2022-05-16 | $9.39 | $9.46 | $9.34 | $9.40 | $9.40 | 111,755 |
| 2022-05-13 | $9.34 | $9.44 | $9.32 | $9.39 | $9.39 | 161,796 |
| 2022-05-12 | $8.98 | $9.16 | $8.98 | $9.07 | $9.07 | 122,756 |
| 2022-05-11 | $9.22 | $9.38 | $9.15 | $9.16 | $9.16 | 181,658 |
| 2022-05-10 | $9.27 | $9.28 | $9.02 | $9.10 | $9.10 | 269,934 |
| 2022-05-09 | $9.31 | $9.32 | $9.08 | $9.10 | $9.10 | 266,698 |
| 2022-05-06 | $9.42 | $9.52 | $9.38 | $9.49 | $9.49 | 132,439 |
| 2022-05-05 | $9.75 | $9.75 | $9.40 | $9.51 | $9.51 | 143,329 |
| 2022-05-04 | $9.57 | $9.76 | $9.49 | $9.76 | $9.76 | 74,961 |
| 2022-05-03 | $9.56 | $9.66 | $9.49 | $9.55 | $9.55 | 238,965 |
| 2022-05-02 | $9.41 | $9.44 | $9.31 | $9.41 | $9.41 | 190,229 |
| 2022-04-29 | $9.76 | $9.77 | $9.52 | $9.52 | $9.52 | 105,649 |
| 2022-04-28 | $9.46 | $9.53 | $9.36 | $9.50 | $9.50 | 167,035 |
| 2022-04-27 | $9.32 | $9.41 | $9.25 | $9.34 | $9.34 | 168,226 |
| 2022-04-26 | $9.78 | $9.82 | $9.43 | $9.70 | $9.70 | 146,817 |
| 2022-04-25 | $9.60 | $9.73 | $9.50 | $9.70 | $9.70 | 146,817 |
| 2022-04-22 | $9.88 | $9.88 | $9.75 | $9.80 | $9.80 | 77,349 |
| 2022-04-21 | $10.34 | $10.34 | $10.05 | $10.06 | $10.06 | 102,337 |
| 2022-04-20 | $10.34 | $10.39 | $10.26 | $10.32 | $10.32 | 72,737 |
| 2022-04-19 | $10.22 | $10.28 | $10.19 | $10.28 | $10.28 | 154,095 |
| 2022-04-18 | $10.34 | $10.64 | $10.34 | $10.49 | $10.49 | 66,894 |
| 2022-04-14 | $10.94 | $11.31 | $10.86 | $11.00 | $10.67 | 48,946 |
| 2022-04-13 | $10.74 | $10.96 | $10.74 | $10.90 | $10.57 | 77,940 |
| 2022-04-12 | $11.01 | $11.09 | $10.83 | $11.00 | $10.67 | 274,646 |
| 2022-04-11 | $11.06 | $11.23 | $11.06 | $11.17 | $10.83 | 711,777 |
| 2022-04-08 | $11.05 | $11.18 | $11.05 | $11.10 | $10.77 | 65,413 |
| 2022-04-07 | $11.11 | $11.17 | $10.97 | $11.09 | $10.76 | 62,759 |
| 2022-04-06 | $10.91 | $11.08 | $10.86 | $10.96 | $10.63 | 57,661 |
| 2022-04-05 | $11.41 | $11.45 | $11.31 | $11.37 | $11.03 | 66,133 |
| 2022-04-04 | $11.82 | $11.87 | $11.77 | $11.83 | $11.47 | 55,375 |
| 2022-04-01 | $11.69 | $11.70 | $11.59 | $11.69 | $11.34 | 61,532 |
| 2022-03-31 | $11.62 | $11.70 | $11.51 | $11.51 | $11.16 | 68,521 |
| 2022-03-30 | $11.81 | $11.81 | $11.69 | $11.73 | $11.38 | 46,337 |
| 2022-03-29 | $11.83 | $11.84 | $11.74 | $11.84 | $11.48 | 127,084 |
| 2022-03-28 | $11.29 | $11.29 | $11.11 | $11.20 | $10.86 | 88,082 |
| 2022-03-25 | $11.27 | $11.29 | $11.19 | $11.26 | $10.92 | 48,741 |
| 2022-03-24 | $11.21 | $11.36 | $11.15 | $11.30 | $10.96 | 39,925 |
| 2022-03-23 | $11.27 | $11.37 | $11.25 | $11.29 | $10.95 | 72,530 |
| 2022-03-22 | $11.52 | $11.59 | $11.50 | $11.51 | $11.16 | 223,066 |
| 2022-03-21 | $11.40 | $11.41 | $11.30 | $11.37 | $11.03 | 63,359 |
| 2022-03-18 | $11.11 | $11.44 | $11.11 | $11.37 | $11.03 | 63,359 |
| 2022-03-17 | $11.05 | $11.33 | $11.00 | $11.15 | $10.81 | 81,696 |
| 2022-03-16 | $10.90 | $11.28 | $10.90 | $11.09 | $10.75 | 64,556 |
| 2022-03-15 | $10.49 | $10.58 | $10.33 | $10.45 | $10.13 | 329,432 |
| 2022-03-14 | $10.83 | $10.89 | $10.51 | $10.53 | $10.21 | 185,008 |
| 2022-03-11 | $10.55 | $10.55 | $10.34 | $10.35 | $10.04 | 116,062 |
| 2022-03-10 | $10.21 | $10.26 | $10.12 | $10.22 | $9.91 | 258,992 |
| 2022-03-09 | $10.37 | $10.62 | $10.36 | $10.50 | $10.18 | 303,951 |
| 2022-03-08 | $9.98 | $10.12 | $9.81 | $9.89 | $9.59 | 193,488 |
| 2022-03-07 | $9.90 | $9.92 | $9.47 | $9.57 | $9.28 | 122,595 |
| 2022-03-04 | $10.48 | $10.59 | $10.21 | $10.21 | $9.90 | 97,928 |
| 2022-03-03 | $11.33 | $11.37 | $10.99 | $11.08 | $10.75 | 139,913 |
| 2022-03-02 | $11.19 | $11.31 | $11.19 | $11.27 | $10.93 | 108,588 |
| 2022-03-01 | $11.37 | $11.37 | $11.09 | $11.15 | $10.81 | 186,682 |
| 2022-02-28 | $11.53 | $11.71 | $11.49 | $11.57 | $11.22 | 113,343 |
| 2022-02-25 | $11.79 | $11.98 | $11.79 | $11.95 | $11.59 | 100,625 |
| 2022-02-24 | $11.24 | $11.62 | $11.14 | $11.60 | $11.25 | 142,034 |
| 2022-02-23 | $12.18 | $12.18 | $11.93 | $11.93 | $11.57 | 91,967 |
| 2022-02-22 | $12.09 | $12.15 | $11.95 | $12.01 | $11.65 | 110,352 |
| 2022-02-18 | $12.66 | $12.70 | $12.54 | $12.61 | $12.23 | 127,627 |
| 2022-02-17 | $12.77 | $12.77 | $12.63 | $12.63 | $12.25 | 290,267 |
| 2022-02-16 | $12.76 | $12.93 | $12.73 | $12.93 | $12.54 | 53,055 |
| 2022-02-15 | $12.68 | $12.77 | $12.62 | $12.75 | $12.36 | 54,924 |
| 2022-02-14 | $12.52 | $12.60 | $12.45 | $12.53 | $12.15 | 78,701 |
| 2022-02-11 | $12.96 | $13.08 | $12.78 | $12.89 | $12.50 | 77,538 |
| 2022-02-10 | $13.07 | $13.21 | $13.03 | $13.04 | $12.64 | 50,364 |
| 2022-02-09 | $12.90 | $13.07 | $12.88 | $13.04 | $12.65 | 619,992 |
| 2022-02-08 | $12.51 | $12.59 | $12.37 | $12.59 | $12.21 | 1,680,552 |
| 2022-02-07 | $12.19 | $12.34 | $12.18 | $12.29 | $11.92 | 822,449 |
| 2022-02-04 | $12.05 | $12.19 | $12.01 | $12.14 | $11.77 | 1,313,420 |
| 2022-02-03 | $12.09 | $12.13 | $11.96 | $11.96 | $11.60 | 768,081 |
| 2022-02-02 | $12.19 | $12.31 | $12.13 | $12.31 | $11.94 | 590,980 |
| 2022-02-01 | $12.92 | $13.01 | $12.88 | $13.01 | $12.62 | 890,539 |
| 2022-01-31 | $12.87 | $12.99 | $12.84 | $12.95 | $12.56 | 1,226,741 |
| 2022-01-28 | $12.75 | $12.91 | $12.72 | $12.91 | $12.52 | 100,612 |
| 2022-01-27 | $13.07 | $13.07 | $12.86 | $12.92 | $12.53 | 796,758 |
| 2022-01-26 | $13.26 | $13.26 | $12.92 | $13.03 | $12.64 | 102,658 |
| 2022-01-25 | $12.81 | $13.02 | $12.74 | $12.95 | $12.56 | 64,511 |
| 2022-01-24 | $12.90 | $13.05 | $12.71 | $13.03 | $12.64 | 99,203 |
| 2022-01-21 | $13.67 | $13.72 | $13.59 | $13.59 | $13.18 | 46,423 |
| 2022-01-20 | $13.93 | $13.97 | $13.77 | $13.79 | $13.37 | 106,413 |
| 2022-01-19 | $13.80 | $13.82 | $13.70 | $13.76 | $13.35 | 69,854 |
| 2022-01-18 | $13.72 | $13.79 | $13.62 | $13.76 | $13.35 | 69,854 |
| 2022-01-14 | $13.67 | $13.77 | $13.67 | $13.77 | $13.35 | 28,032 |
| 2022-01-13 | $13.85 | $13.98 | $13.85 | $13.86 | $13.44 | 52,678 |
| 2022-01-12 | $13.59 | $13.74 | $13.58 | $13.68 | $13.27 | 45,000 |
| 2022-01-11 | $13.35 | $13.53 | $13.35 | $13.53 | $13.12 | 30,594 |
| 2022-01-10 | $13.48 | $13.49 | $13.36 | $13.43 | $13.02 | 86,017 |
| 2022-01-07 | $13.70 | $13.83 | $13.68 | $13.82 | $13.40 | 41,406 |
| 2022-01-06 | $13.61 | $13.64 | $13.53 | $13.64 | $13.23 | 44,524 |
| 2022-01-05 | $13.49 | $13.52 | $13.33 | $13.33 | $12.93 | 88,928 |
| 2022-01-04 | $13.43 | $13.49 | $13.37 | $13.43 | $13.02 | 41,529 |
| 2022-01-03 | $13.36 | $13.36 | $13.25 | $13.32 | $12.92 | 43,836 |
| 2021-12-31 | $13.31 | $13.39 | $13.24 | $13.32 | $12.92 | 24,611 |
| 2021-12-30 | $13.35 | $13.42 | $13.29 | $13.32 | $12.92 | 27,907 |
| 2021-12-29 | $13.33 | $13.41 | $13.33 | $13.40 | $13.00 | 49,312 |
| 2021-12-28 | $13.34 | $13.39 | $13.32 | $13.36 | $12.96 | 48,789 |
| 2021-12-27 | $13.23 | $13.31 | $13.20 | $13.29 | $12.89 | 50,567 |
| 2021-12-23 | $13.13 | $13.27 | $13.10 | $13.20 | $12.80 | 97,598 |
| 2021-12-22 | $12.87 | $13.00 | $12.87 | $12.97 | $12.58 | 99,320 |
| 2021-12-21 | $12.73 | $12.89 | $12.73 | $12.88 | $12.49 | 122,057 |
| 2021-12-20 | $12.55 | $12.63 | $12.46 | $12.52 | $12.14 | 117,205 |
| 2021-12-17 | $12.70 | $12.73 | $12.63 | $12.68 | $12.30 | 54,925 |
| 2021-12-16 | $12.99 | $12.99 | $12.85 | $12.89 | $12.50 | 84,125 |
| 2021-12-15 | $12.56 | $12.64 | $12.48 | $12.57 | $12.19 | 535,095 |
| 2021-12-14 | $12.72 | $12.79 | $12.59 | $12.65 | $12.26 | 188,594 |
| 2021-12-13 | $12.73 | $12.76 | $12.60 | $12.60 | $12.22 | 65,141 |
| 2021-12-10 | $12.88 | $12.90 | $12.78 | $12.83 | $12.44 | 98,336 |
| 2021-12-09 | $12.95 | $12.95 | $12.84 | $12.86 | $12.47 | 99,483 |
| 2021-12-08 | $13.14 | $13.16 | $13.05 | $13.09 | $12.70 | 39,259 |
| 2021-12-07 | $12.99 | $13.08 | $12.85 | $12.89 | $12.50 | 142,901 |
| 2021-12-06 | $12.80 | $12.90 | $12.77 | $12.80 | $12.41 | 117,060 |
| 2021-12-03 | $12.77 | $12.77 | $12.48 | $12.55 | $12.17 | 64,674 |
| 2021-12-02 | $12.55 | $12.81 | $12.55 | $12.76 | $12.38 | 111,075 |
| 2021-12-01 | $12.65 | $12.77 | $12.47 | $12.47 | $12.09 | 138,040 |
| 2021-11-30 | $12.50 | $12.50 | $12.23 | $12.39 | $12.02 | 244,088 |
| 2021-11-29 | $12.50 | $12.51 | $12.28 | $12.39 | $12.02 | 125,979 |
| 2021-11-26 | $12.42 | $12.46 | $12.34 | $12.35 | $11.98 | 60,923 |
| 2021-11-24 | $12.51 | $12.78 | $12.51 | $12.77 | $12.38 | 59,344 |
| 2021-11-23 | $12.61 | $12.72 | $12.59 | $12.65 | $12.27 | 96,301 |
| 2021-11-22 | $12.87 | $12.89 | $12.67 | $12.72 | $12.34 | 732,181 |
| 2021-11-19 | $13.41 | $13.54 | $13.37 | $13.42 | $13.02 | 66,741 |
| 2021-11-18 | $13.96 | $13.96 | $13.78 | $13.83 | $13.41 | 91,895 |
| 2021-11-17 | $14.22 | $14.37 | $14.22 | $14.27 | $13.84 | 66,311 |
| 2021-11-16 | $14.30 | $14.35 | $14.24 | $14.24 | $13.81 | 74,789 |
| 2021-11-15 | $14.49 | $14.49 | $14.33 | $14.33 | $13.90 | 44,871 |
| 2021-11-12 | $14.21 | $14.39 | $14.21 | $14.37 | $13.94 | 22,578 |
| 2021-11-11 | $14.17 | $14.28 | $14.17 | $14.25 | $13.82 | 66,067 |
| 2021-11-10 | $14.25 | $14.35 | $14.25 | $14.29 | $13.86 | 54,965 |
| 2021-11-09 | $14.44 | $14.44 | $14.25 | $14.33 | $13.90 | 32,726 |
| 2021-11-08 | $14.36 | $14.43 | $14.31 | $14.33 | $13.90 | 44,294 |
| 2021-11-05 | $14.23 | $14.29 | $14.15 | $14.29 | $13.86 | 46,293 |
| 2021-11-04 | $14.34 | $14.36 | $14.23 | $14.36 | $13.93 | 91,970 |
| 2021-11-03 | $14.58 | $14.73 | $14.58 | $14.73 | $14.29 | 74,255 |
| 2021-11-02 | $14.52 | $14.63 | $14.52 | $14.56 | $14.12 | 51,379 |
| 2021-11-01 | $14.64 | $14.66 | $14.56 | $14.66 | $14.22 | 45,135 |
| 2021-10-29 | $14.51 | $14.51 | $14.34 | $14.42 | $13.99 | 44,632 |
| 2021-10-28 | $14.28 | $14.44 | $14.28 | $14.44 | $14.00 | 23,687 |
| 2021-10-27 | $14.55 | $14.56 | $14.47 | $14.47 | $14.03 | 50,308 |
| 2021-10-26 | $14.45 | $14.55 | $14.42 | $14.51 | $14.07 | 56,395 |
| 2021-10-25 | $14.28 | $14.29 | $14.21 | $14.28 | $13.85 | 32,879 |
| 2021-10-22 | $14.23 | $14.28 | $14.20 | $14.25 | $13.82 | 37,648 |
| 2021-10-21 | $14.22 | $14.28 | $14.18 | $14.28 | $13.85 | 34,890 |
| 2021-10-20 | $14.03 | $14.16 | $14.02 | $14.14 | $13.71 | 44,945 |
| 2021-10-19 | $13.95 | $14.03 | $13.94 | $14.01 | $13.59 | 36,073 |
| 2021-10-18 | $13.96 | $13.96 | $13.89 | $13.92 | $13.50 | 37,412 |
| 2021-10-15 | $14.07 | $14.08 | $13.96 | $14.05 | $13.62 | 68,549 |
| 2021-10-14 | $13.87 | $14.01 | $13.82 | $13.97 | $13.55 | 46,814 |
| 2021-10-13 | $13.52 | $13.60 | $13.48 | $13.57 | $13.16 | 37,988 |
| 2021-10-12 | $13.48 | $13.48 | $13.38 | $13.43 | $13.02 | 25,795 |
| 2021-10-11 | $13.65 | $13.65 | $13.40 | $13.43 | $13.02 | 46,151 |
| 2021-10-08 | $13.55 | $13.71 | $13.54 | $13.59 | $13.18 | 25,943 |
| 2021-10-07 | $13.42 | $13.63 | $13.42 | $13.50 | $13.10 | 71,714 |
| 2021-10-06 | $13.13 | $13.26 | $13.03 | $13.20 | $12.80 | 34,979 |
| 2021-10-05 | $13.19 | $13.33 | $13.19 | $13.31 | $12.91 | 58,188 |
| 2021-10-04 | $13.28 | $13.28 | $13.06 | $13.09 | $12.70 | 27,912 |
| 2021-10-01 | $13.24 | $13.30 | $13.12 | $13.29 | $12.89 | 48,174 |
| 2021-09-30 | $13.24 | $13.32 | $13.21 | $13.25 | $12.85 | 63,869 |
| 2021-09-29 | $13.35 | $13.39 | $13.28 | $13.34 | $12.94 | 41,637 |
| 2021-09-28 | $13.50 | $13.50 | $13.24 | $13.29 | $12.89 | 46,683 |
| 2021-09-27 | $13.32 | $13.41 | $13.29 | $13.35 | $12.95 | 32,560 |
| 2021-09-24 | $13.08 | $13.13 | $13.05 | $13.10 | $12.71 | 33,818 |
| 2021-09-23 | $13.07 | $13.16 | $13.07 | $13.11 | $12.71 | 42,603 |
| 2021-09-22 | $12.98 | $13.11 | $12.92 | $12.96 | $12.57 | 51,806 |
| 2021-09-21 | $12.76 | $12.78 | $12.68 | $12.77 | $12.38 | 104,255 |
| 2021-09-20 | $12.75 | $13.10 | $12.60 | $12.69 | $12.31 | 64,460 |
| 2021-09-17 | $13.54 | $13.60 | $13.33 | $13.40 | $12.99 | 38,625 |
| 2021-09-16 | $13.66 | $13.73 | $13.62 | $13.67 | $13.26 | 72,563 |
| 2021-09-15 | $13.66 | $13.75 | $13.61 | $13.71 | $13.30 | 29,268 |
| 2021-09-14 | $13.75 | $13.75 | $13.64 | $13.67 | $13.26 | 36,936 |
| 2021-09-13 | $13.68 | $13.75 | $13.65 | $13.70 | $13.29 | 32,953 |
| 2021-09-10 | $13.69 | $13.72 | $13.60 | $13.66 | $13.25 | 38,022 |
| 2021-09-09 | $13.62 | $13.79 | $13.62 | $13.71 | $13.30 | 44,250 |
| 2021-09-08 | $13.64 | $13.66 | $13.54 | $13.60 | $13.19 | 77,536 |
| 2021-09-07 | $13.79 | $13.82 | $13.73 | $13.77 | $13.35 | 48,324 |
| 2021-09-03 | $13.64 | $13.72 | $13.62 | $13.71 | $13.30 | 44,323 |
| 2021-09-02 | $13.83 | $13.87 | $13.78 | $13.87 | $13.45 | 97,863 |
| 2021-09-01 | $13.79 | $14.01 | $13.78 | $13.92 | $13.50 | 137,217 |
| 2021-08-31 | $13.70 | $13.70 | $13.57 | $13.62 | $13.21 | 56,562 |
| 2021-08-30 | $13.78 | $13.89 | $13.67 | $13.67 | $13.26 | 52,790 |
| 2021-08-27 | $13.70 | $13.90 | $13.70 | $13.89 | $13.47 | 33,048 |
| 2021-08-26 | $13.73 | $13.75 | $13.69 | $13.69 | $13.28 | 32,422 |
| 2021-08-25 | $13.70 | $13.83 | $13.69 | $13.82 | $13.40 | 21,377 |
| 2021-08-24 | $13.54 | $13.64 | $13.54 | $13.64 | $13.23 | 59,753 |
| 2021-08-23 | $13.67 | $13.70 | $13.64 | $13.70 | $13.29 | 16,857 |
| 2021-08-20 | $13.48 | $13.63 | $13.45 | $13.61 | $13.20 | 60,305 |
| 2021-08-19 | $13.54 | $13.63 | $13.49 | $13.58 | $13.17 | 72,137 |
| 2021-08-18 | $13.76 | $13.86 | $13.75 | $13.79 | $13.37 | 62,836 |
| 2021-08-17 | $13.70 | $13.73 | $13.59 | $13.65 | $13.24 | 37,366 |
| 2021-08-16 | $13.70 | $13.78 | $13.63 | $13.75 | $13.34 | 131,607 |
| 2021-08-13 | $13.66 | $13.79 | $13.64 | $13.79 | $13.37 | 136,992 |
| 2021-08-12 | $13.51 | $13.56 | $13.45 | $13.55 | $13.14 | 64,998 |
| 2021-08-11 | $13.60 | $13.66 | $13.51 | $13.57 | $13.16 | 60,332 |
| 2021-08-10 | $13.41 | $13.50 | $13.37 | $13.40 | $13.00 | 109,626 |
| 2021-08-09 | $13.41 | $13.48 | $13.41 | $13.44 | $13.03 | 52,621 |
| 2021-08-06 | $13.43 | $13.50 | $13.40 | $13.44 | $13.04 | 22,411 |
| 2021-08-05 | $13.38 | $13.49 | $13.37 | $13.42 | $13.02 | 41,589 |
| 2021-08-04 | $13.30 | $13.37 | $13.30 | $13.32 | $12.92 | 34,506 |
| 2021-08-03 | $13.07 | $13.25 | $13.07 | $13.22 | $12.82 | 122,045 |
| 2021-08-02 | $13.34 | $13.37 | $13.23 | $13.24 | $12.84 | 55,774 |
| 2021-07-30 | $13.24 | $13.25 | $13.13 | $13.16 | $12.76 | 44,405 |
| 2021-07-29 | $13.14 | $13.24 | $13.14 | $13.23 | $12.83 | 47,052 |
| 2021-07-28 | $12.62 | $12.84 | $12.59 | $12.80 | $12.41 | 28,587 |
| 2021-07-27 | $12.62 | $12.69 | $12.60 | $12.68 | $12.30 | 65,676 |
| 2021-07-26 | $12.80 | $12.93 | $12.78 | $12.88 | $12.49 | 50,350 |
| 2021-07-23 | $12.84 | $13.00 | $12.84 | $12.88 | $12.49 | 62,477 |
| 2021-07-22 | $12.87 | $12.87 | $12.77 | $12.81 | $12.43 | 45,448 |
| 2021-07-21 | $12.72 | $12.89 | $12.68 | $12.86 | $12.47 | 173,673 |
| 2021-07-20 | $12.29 | $12.57 | $12.29 | $12.57 | $12.19 | 87,686 |
| 2021-07-19 | $12.20 | $12.24 | $12.08 | $12.10 | $11.74 | 139,065 |
| 2021-07-16 | $12.58 | $12.58 | $12.43 | $12.45 | $12.07 | 57,212 |
| 2021-07-15 | $12.65 | $12.70 | $12.58 | $12.61 | $12.23 | 83,682 |
| 2021-07-14 | $12.86 | $12.89 | $12.72 | $12.76 | $12.38 | 152,822 |
| 2021-07-13 | $12.77 | $12.81 | $12.71 | $12.71 | $12.33 | 58,815 |
| 2021-07-12 | $12.70 | $12.84 | $12.69 | $12.72 | $12.34 | 25,767 |
| 2021-07-09 | $12.52 | $12.57 | $12.51 | $12.55 | $12.17 | 53,866 |
| 2021-07-08 | $12.43 | $12.46 | $12.36 | $12.39 | $12.02 | 63,670 |
| 2021-07-07 | $12.96 | $12.98 | $12.80 | $12.86 | $12.47 | 61,094 |
| 2021-07-06 | $13.15 | $13.19 | $13.01 | $13.05 | $12.65 | 51,107 |
| 2021-07-02 | $13.01 | $13.02 | $12.95 | $12.99 | $12.60 | 675,568 |
| 2021-07-01 | $13.02 | $13.04 | $12.62 | $12.89 | $12.50 | 1,034,095 |
| 2021-06-30 | $13.00 | $13.09 | $12.95 | $13.01 | $12.62 | 84,260 |
| 2021-06-29 | $13.23 | $13.26 | $13.17 | $13.20 | $12.80 | 27,153 |
| 2021-06-28 | $13.09 | $13.09 | $12.96 | $13.00 | $12.60 | 352,691 |
| 2021-06-25 | $13.42 | $13.43 | $13.36 | $13.39 | $12.99 | 59,905 |
| 2021-06-24 | $13.25 | $13.27 | $13.20 | $13.26 | $12.86 | 55,066 |
| 2021-06-23 | $13.17 | $13.21 | $13.09 | $13.11 | $12.71 | 44,507 |
| 2021-06-22 | $13.18 | $13.21 | $13.13 | $13.15 | $12.75 | 436,968 |
| 2021-06-21 | $13.08 | $13.17 | $13.08 | $13.15 | $12.75 | 80,368 |
| 2021-06-18 | $12.93 | $12.93 | $12.85 | $12.87 | $12.48 | 55,377 |
| 2021-06-17 | $13.38 | $13.47 | $13.18 | $13.21 | $12.81 | 417,935 |
| 2021-06-16 | $13.49 | $13.57 | $13.45 | $13.48 | $13.07 | 34,303 |
| 2021-06-15 | $13.64 | $13.73 | $13.63 | $13.65 | $13.24 | 45,406 |
| 2021-06-14 | $13.60 | $13.76 | $13.58 | $13.66 | $13.25 | 26,358 |
| 2021-06-11 | $13.51 | $13.56 | $13.48 | $13.50 | $13.09 | 56,637 |
| 2021-06-10 | $13.47 | $13.48 | $13.37 | $13.37 | $12.97 | 29,837 |
| 2021-06-09 | $13.47 | $13.52 | $13.42 | $13.42 | $13.02 | 20,207 |
| 2021-06-08 | $13.64 | $13.69 | $13.58 | $13.68 | $13.27 | 79,536 |
| 2021-06-07 | $13.65 | $13.68 | $13.58 | $13.60 | $13.19 | 43,710 |
| 2021-06-04 | $13.68 | $13.68 | $13.62 | $13.67 | $13.26 | 31,624 |
| 2021-06-03 | $13.64 | $13.67 | $13.59 | $13.67 | $13.26 | 161,621 |
| 2021-06-02 | $13.77 | $13.81 | $13.70 | $13.72 | $13.31 | 66,702 |
| 2021-06-01 | $13.89 | $13.98 | $13.86 | $13.93 | $13.51 | 40,118 |
| 2021-05-28 | $13.57 | $13.62 | $13.55 | $13.57 | $13.16 | 28,148 |
| 2021-05-27 | $13.38 | $13.62 | $13.31 | $13.43 | $13.02 | 75,443 |
| 2021-05-26 | $13.15 | $13.19 | $13.10 | $13.17 | $12.77 | 37,355 |
| 2021-05-25 | $13.56 | $13.57 | $13.36 | $13.42 | $13.02 | 63,198 |
| 2021-05-24 | $13.24 | $13.37 | $13.24 | $13.33 | $12.93 | 24,003 |
| 2021-05-21 | $13.27 | $13.32 | $13.15 | $13.24 | $12.84 | 80,863 |
| 2021-05-20 | $13.22 | $13.32 | $13.17 | $13.28 | $12.88 | 32,264 |
| 2021-05-19 | $12.95 | $13.02 | $12.84 | $12.89 | $12.50 | 35,929 |
| 2021-05-18 | $13.20 | $13.35 | $13.09 | $13.12 | $12.72 | 135,378 |
| 2021-05-17 | $13.24 | $13.27 | $13.05 | $13.07 | $12.68 | 60,109 |
| 2021-05-14 | $12.99 | $13.14 | $12.98 | $13.11 | $12.71 | 192,347 |
| 2021-05-13 | $12.40 | $12.68 | $12.40 | $12.63 | $12.24 | 82,270 |
| 2021-05-12 | $12.54 | $12.57 | $12.47 | $12.48 | $12.10 | 84,300 |
| 2021-05-11 | $12.42 | $12.49 | $12.35 | $12.44 | $12.06 | 158,006 |
| 2021-05-10 | $12.79 | $12.84 | $12.67 | $12.67 | $12.29 | 124,185 |
| 2021-05-07 | $12.65 | $12.85 | $12.65 | $12.82 | $12.43 | 41,394 |
| 2021-05-06 | $12.72 | $12.78 | $12.66 | $12.77 | $12.38 | 74,925 |
| 2021-05-05 | $12.44 | $12.57 | $12.42 | $12.53 | $12.15 | 50,616 |
| 2021-05-04 | $12.48 | $12.48 | $12.15 | $12.33 | $11.96 | 69,063 |
| 2021-05-03 | $12.64 | $12.66 | $12.57 | $12.59 | $12.21 | 51,378 |
| 2021-04-30 | $12.68 | $12.71 | $12.49 | $12.52 | $12.14 | 40,266 |
| 2021-04-29 | $12.77 | $12.78 | $12.63 | $12.74 | $12.35 | 92,218 |
| 2021-04-28 | $12.46 | $12.61 | $12.45 | $12.59 | $12.21 | 35,126 |
| 2021-04-27 | $12.44 | $12.54 | $12.41 | $12.48 | $12.10 | 48,944 |
| 2021-04-26 | $12.51 | $12.58 | $12.43 | $12.43 | $12.06 | 37,671 |
| 2021-04-23 | $12.18 | $12.35 | $12.15 | $12.32 | $11.94 | 41,668 |
| 2021-04-22 | $12.21 | $12.30 | $12.11 | $12.20 | $11.83 | 57,128 |
| 2021-04-21 | $12.39 | $12.57 | $12.37 | $12.48 | $12.10 | 29,524 |
| 2021-04-20 | $12.77 | $12.78 | $12.57 | $12.60 | $12.22 | 23,382 |
| 2021-04-19 | $13.01 | $13.11 | $13.00 | $13.00 | $12.61 | 33,242 |
| 2021-04-16 | $13.02 | $13.12 | $13.01 | $13.12 | $12.72 | 55,602 |
| 2021-04-15 | $13.21 | $13.27 | $13.15 | $13.15 | $12.62 | 44,824 |
| 2021-04-14 | $13.10 | $13.18 | $13.03 | $13.17 | $12.64 | 46,169 |
| 2021-04-13 | $13.15 | $13.15 | $13.01 | $13.10 | $12.57 | 39,785 |
| 2021-04-12 | $13.28 | $13.28 | $13.15 | $13.20 | $12.66 | 39,684 |
| 2021-04-09 | $13.17 | $13.24 | $13.11 | $13.20 | $12.67 | 493,104 |
| 2021-04-08 | $13.17 | $13.25 | $13.13 | $13.22 | $12.69 | 42,049 |
| 2021-04-07 | $13.16 | $13.24 | $13.16 | $13.19 | $12.66 | 64,299 |
| 2021-04-06 | $13.19 | $13.25 | $13.15 | $13.19 | $12.66 | 47,467 |
| 2021-04-05 | $13.34 | $13.40 | $13.18 | $13.40 | $12.86 | 53,936 |
| 2021-04-01 | $13.00 | $13.11 | $13.00 | $13.11 | $12.58 | 43,871 |
| 2021-03-31 | $12.85 | $12.87 | $12.73 | $12.73 | $12.22 | 22,823 |
| 2021-03-30 | $12.92 | $13.01 | $12.92 | $12.97 | $12.44 | 35,443 |
| 2021-03-29 | $12.96 | $13.04 | $12.94 | $13.00 | $12.47 | 40,484 |
| 2021-03-26 | $13.10 | $13.12 | $12.98 | $13.06 | $12.53 | 63,126 |
| 2021-03-25 | $12.87 | $13.07 | $12.76 | $12.99 | $12.47 | 55,498 |
| 2021-03-24 | $13.03 | $13.17 | $13.01 | $13.01 | $12.48 | 97,539 |
| 2021-03-23 | $13.06 | $13.11 | $12.86 | $12.94 | $12.42 | 53,921 |
| 2021-03-22 | $13.08 | $13.22 | $12.95 | $13.13 | $12.60 | 59,819 |
| 2021-03-19 | $12.77 | $13.02 | $12.77 | $12.99 | $12.46 | 52,110 |
| 2021-03-18 | $12.85 | $13.06 | $12.80 | $12.89 | $12.37 | 260,944 |
| 2021-03-17 | $12.59 | $12.67 | $12.49 | $12.67 | $12.16 | 606,657 |
| 2021-03-16 | $12.81 | $12.81 | $12.67 | $12.75 | $12.23 | 77,948 |
| 2021-03-15 | $12.46 | $12.51 | $12.41 | $12.46 | $11.96 | 43,850 |
| 2021-03-12 | $12.55 | $12.64 | $12.53 | $12.62 | $12.11 | 44,689 |
| 2021-03-11 | $12.57 | $12.65 | $12.53 | $12.63 | $12.12 | 47,595 |
| 2021-03-10 | $12.67 | $12.71 | $12.55 | $12.62 | $12.11 | 47,694 |
| 2021-03-09 | $12.51 | $12.66 | $12.51 | $12.60 | $12.09 | 88,142 |
| 2021-03-08 | $12.33 | $12.49 | $12.31 | $12.35 | $11.85 | 138,633 |
| 2021-03-05 | $12.06 | $12.10 | $11.83 | $11.94 | $11.46 | 264,500 |
| 2021-03-04 | $12.27 | $12.27 | $11.96 | $12.01 | $11.53 | 85,360 |
| 2021-03-03 | $12.35 | $12.54 | $12.33 | $12.43 | $11.93 | 123,734 |
| 2021-03-02 | $12.23 | $12.36 | $12.20 | $12.29 | $11.79 | 68,903 |
| 2021-03-01 | $12.33 | $12.49 | $12.31 | $12.41 | $11.91 | 70,093 |
| 2021-02-26 | $12.41 | $12.41 | $12.21 | $12.37 | $11.87 | 45,418 |
| 2021-02-25 | $12.61 | $12.63 | $12.30 | $12.43 | $11.93 | 80,510 |
| 2021-02-24 | $12.36 | $12.45 | $12.31 | $12.43 | $11.93 | 80,510 |
| 2021-02-23 | $12.14 | $12.22 | $12.04 | $12.15 | $11.66 | 67,495 |
| 2021-02-22 | $12.16 | $12.31 | $12.13 | $12.22 | $11.73 | 97,838 |
| 2021-02-19 | $12.10 | $12.14 | $12.01 | $12.03 | $11.54 | 89,208 |
| 2021-02-18 | $12.08 | $12.11 | $11.92 | $12.07 | $11.58 | 47,708 |
| 2021-02-17 | $12.10 | $12.14 | $11.98 | $12.07 | $11.58 | 47,708 |
| 2021-02-16 | $12.28 | $12.43 | $12.27 | $12.35 | $11.85 | 77,177 |
| 2021-02-12 | $12.20 | $12.25 | $12.14 | $12.18 | $11.69 | 327,453 |
| 2021-02-11 | $12.30 | $12.36 | $12.21 | $12.24 | $11.75 | 545,637 |
| 2021-02-10 | $12.24 | $12.25 | $12.13 | $12.20 | $11.71 | 44,345 |
| 2021-02-09 | $12.29 | $12.33 | $12.20 | $12.26 | $11.77 | 313,121 |
| 2021-02-08 | $12.32 | $12.33 | $12.19 | $12.28 | $11.78 | 237,019 |
| 2021-02-05 | $12.33 | $12.41 | $12.25 | $12.28 | $11.78 | 39,112 |
| 2021-02-04 | $12.15 | $12.31 | $12.14 | $12.24 | $11.75 | 63,627 |
| 2021-02-03 | $12.07 | $12.07 | $11.96 | $12.02 | $11.53 | 157,906 |
| 2021-02-02 | $12.23 | $12.27 | $12.15 | $12.22 | $11.73 | 47,757 |
| 2021-02-01 | $11.83 | $11.83 | $11.65 | $11.74 | $11.27 | 67,909 |
| 2021-01-29 | $12.14 | $12.14 | $11.91 | $12.04 | $11.55 | 62,292 |
| 2021-01-28 | $12.26 | $12.44 | $12.26 | $12.42 | $11.92 | 98,920 |
| 2021-01-27 | $12.09 | $12.26 | $12.06 | $12.12 | $11.63 | 48,501 |
| 2021-01-26 | $12.33 | $12.36 | $12.27 | $12.30 | $11.80 | 48,859 |
| 2021-01-25 | $12.41 | $12.43 | $12.20 | $12.34 | $11.85 | 37,312 |
| 2021-01-22 | $12.59 | $12.63 | $12.51 | $12.59 | $12.08 | 74,606 |
| 2021-01-21 | $12.51 | $12.56 | $12.47 | $12.56 | $12.05 | 56,209 |
| 2021-01-20 | $12.35 | $12.41 | $12.29 | $12.38 | $11.88 | 68,762 |
| 2021-01-19 | $12.35 | $12.39 | $12.25 | $12.37 | $11.87 | 83,507 |
| 2021-01-15 | $12.48 | $12.48 | $12.14 | $12.31 | $11.81 | 56,165 |
| 2021-01-14 | $12.28 | $12.42 | $12.28 | $12.36 | $11.86 | 62,913 |
| 2021-01-13 | $12.21 | $12.26 | $12.17 | $12.25 | $11.76 | 65,036 |
| 2021-01-12 | $12.15 | $12.31 | $12.15 | $12.25 | $11.76 | 64,585 |
| 2021-01-11 | $12.09 | $12.20 | $12.07 | $12.20 | $11.71 | 106,605 |
| 2021-01-08 | $12.25 | $12.33 | $12.20 | $12.29 | $11.79 | 102,730 |
| 2021-01-07 | $12.18 | $12.20 | $12.11 | $12.14 | $11.65 | 120,988 |
| 2021-01-06 | $12.01 | $12.30 | $12.01 | $12.25 | $11.75 | 101,512 |
| 2021-01-05 | $11.62 | $11.78 | $11.61 | $11.78 | $11.30 | 93,590 |
| 2021-01-04 | $11.70 | $11.71 | $11.56 | $11.64 | $11.17 | 92,264 |
| 2020-12-31 | $11.55 | $11.58 | $11.39 | $11.56 | $11.09 | 84,357 |
| 2020-12-30 | $11.53 | $11.56 | $11.45 | $11.46 | $11.00 | 42,164 |
| 2020-12-29 | $11.54 | $11.59 | $11.46 | $11.55 | $11.08 | 82,739 |
| 2020-12-28 | $11.47 | $11.50 | $11.39 | $11.40 | $10.94 | 48,151 |
| 2020-12-24 | $11.49 | $11.49 | $11.36 | $11.38 | $10.92 | 36,302 |
| 2020-12-23 | $11.35 | $11.48 | $11.35 | $11.47 | $11.01 | 36,095 |
| 2020-12-22 | $11.05 | $11.19 | $11.05 | $11.07 | $10.62 | 36,086 |
| 2020-12-21 | $10.99 | $11.16 | $10.88 | $11.09 | $10.64 | 58,885 |
| 2020-12-18 | $11.27 | $11.29 | $11.20 | $11.20 | $10.75 | 57,285 |
| 2020-12-17 | $11.45 | $11.48 | $11.40 | $11.42 | $10.95 | 154,872 |
| 2020-12-16 | $11.23 | $11.27 | $11.16 | $11.21 | $10.76 | 61,519 |
| 2020-12-15 | $11.15 | $11.25 | $11.04 | $11.25 | $10.79 | 78,540 |
| 2020-12-14 | $11.14 | $11.16 | $11.05 | $11.07 | $10.62 | 55,596 |
| 2020-12-11 | $11.07 | $11.09 | $10.95 | $11.04 | $10.59 | 40,521 |
| 2020-12-10 | $11.21 | $11.32 | $11.21 | $11.32 | $10.86 | 37,243 |
| 2020-12-09 | $11.30 | $11.39 | $11.27 | $11.38 | $10.92 | 43,253 |
| 2020-12-08 | $11.24 | $11.31 | $11.22 | $11.24 | $10.79 | 63,269 |
| 2020-12-07 | $11.32 | $11.43 | $11.26 | $11.33 | $10.87 | 647,517 |
| 2020-12-04 | $11.36 | $11.40 | $11.28 | $11.39 | $10.93 | 498,116 |
| 2020-12-03 | $11.47 | $11.50 | $11.42 | $11.43 | $10.97 | 571,679 |
| 2020-12-02 | $11.43 | $11.51 | $11.41 | $11.48 | $11.02 | 247,887 |
| 2020-12-01 | $11.65 | $11.74 | $11.63 | $11.73 | $11.26 | 99,165 |
| 2020-11-30 | $11.59 | $11.59 | $11.38 | $11.38 | $10.92 | 74,414 |
| 2020-11-27 | $11.52 | $11.61 | $11.48 | $11.50 | $11.03 | 23,696 |
| 2020-11-25 | $11.34 | $11.45 | $11.34 | $11.43 | $10.97 | 73,134 |
| 2020-11-24 | $11.22 | $11.34 | $11.22 | $11.29 | $10.83 | 65,861 |
| 2020-11-23 | $11.05 | $11.06 | $10.99 | $11.02 | $10.57 | 69,680 |
| 2020-11-20 | $10.86 | $10.96 | $10.84 | $10.92 | $10.48 | 78,250 |
| 2020-11-19 | $10.82 | $10.89 | $10.75 | $10.84 | $10.40 | 359,875 |
| 2020-11-18 | $10.95 | $11.00 | $10.87 | $10.87 | $10.43 | 181,123 |
| 2020-11-17 | $10.87 | $10.94 | $10.84 | $10.91 | $10.47 | 71,047 |
| 2020-11-16 | $10.81 | $10.88 | $10.78 | $10.84 | $10.40 | 58,607 |
| 2020-11-13 | $10.54 | $10.65 | $10.53 | $10.61 | $10.18 | 78,576 |
| 2020-11-12 | $10.38 | $10.48 | $10.31 | $10.35 | $9.93 | 88,114 |
| 2020-11-11 | $10.58 | $10.61 | $10.52 | $10.53 | $10.10 | 45,208 |
| 2020-11-10 | $10.66 | $10.72 | $10.60 | $10.70 | $10.27 | 69,960 |
| 2020-11-09 | $10.55 | $10.67 | $10.49 | $10.61 | $10.18 | 88,823 |
| 2020-11-06 | $9.96 | $10.01 | $9.88 | $9.93 | $9.52 | 43,703 |
| 2020-11-05 | $9.70 | $9.90 | $9.70 | $9.84 | $9.44 | 88,339 |
| 2020-11-04 | $9.49 | $9.65 | $9.48 | $9.51 | $9.13 | 91,941 |
| 2020-11-03 | $9.47 | $9.62 | $9.40 | $9.60 | $9.05 | 60,748 |
| 2020-11-02 | $9.10 | $9.15 | $9.04 | $9.13 | $8.61 | 63,347 |
| 2020-10-30 | $8.80 | $8.91 | $8.76 | $8.89 | $8.38 | 68,368 |
| 2020-10-29 | $8.68 | $8.86 | $8.67 | $8.74 | $8.24 | 60,715 |
| 2020-10-28 | $8.89 | $8.91 | $8.73 | $8.82 | $8.32 | 92,342 |
| 2020-10-27 | $9.39 | $9.40 | $9.25 | $9.25 | $8.72 | 68,071 |
| 2020-10-26 | $9.50 | $9.53 | $9.41 | $9.46 | $8.92 | 39,807 |
| 2020-10-23 | $9.61 | $9.65 | $9.56 | $9.65 | $9.10 | 40,807 |
| 2020-10-22 | $9.43 | $9.55 | $9.42 | $9.55 | $9.01 | 77,587 |
| 2020-10-21 | $9.69 | $9.73 | $9.56 | $9.57 | $9.03 | 37,387 |
| 2020-10-20 | $9.83 | $9.83 | $9.60 | $9.61 | $9.06 | 81,905 |
| 2020-10-19 | $9.58 | $9.66 | $9.53 | $9.59 | $9.04 | 68,120 |
| 2020-10-16 | $8.99 | $9.04 | $8.96 | $9.01 | $8.50 | 47,849 |
| 2020-10-15 | $8.67 | $8.90 | $8.67 | $8.90 | $8.39 | 71,875 |
| 2020-10-14 | $8.91 | $8.97 | $8.90 | $8.93 | $8.42 | 41,093 |
| 2020-10-13 | $9.04 | $9.08 | $8.96 | $8.98 | $8.47 | 53,725 |
| 2020-10-12 | $9.03 | $9.08 | $9.03 | $9.07 | $8.55 | 34,306 |
| 2020-10-09 | $9.02 | $9.02 | $8.93 | $8.97 | $8.46 | 55,450 |
| 2020-10-08 | $8.99 | $9.01 | $8.90 | $8.96 | $8.45 | 30,636 |
| 2020-10-07 | $8.76 | $8.80 | $8.70 | $8.77 | $8.28 | 106,943 |
| 2020-10-06 | $8.76 | $8.82 | $8.62 | $8.67 | $8.18 | 107,821 |
| 2020-10-05 | $8.79 | $8.81 | $8.70 | $8.74 | $8.24 | 54,390 |
| 2020-10-02 | $8.55 | $8.65 | $8.51 | $8.64 | $8.15 | 114,624 |
| 2020-10-01 | $8.57 | $8.58 | $8.50 | $8.53 | $8.05 | 37,796 |
| 2020-09-30 | $8.38 | $8.52 | $8.38 | $8.43 | $7.95 | 97,528 |
| 2020-09-29 | $8.26 | $8.32 | $8.22 | $8.30 | $7.83 | 77,743 |
| 2020-09-28 | $8.24 | $8.38 | $8.23 | $8.34 | $7.86 | 71,502 |
| 2020-09-25 | $7.96 | $8.03 | $7.90 | $8.02 | $7.56 | 55,583 |
| 2020-09-24 | $8.06 | $8.16 | $8.04 | $8.11 | $7.65 | 71,423 |
| 2020-09-23 | $8.24 | $8.27 | $8.12 | $8.12 | $7.66 | 122,934 |
| 2020-09-22 | $8.32 | $8.33 | $8.20 | $8.23 | $7.76 | 60,110 |
| 2020-09-21 | $8.41 | $8.43 | $8.29 | $8.40 | $7.92 | 42,125 |
| 2020-09-18 | $8.80 | $8.94 | $8.80 | $8.86 | $8.36 | 85,595 |
| 2020-09-17 | $8.72 | $8.85 | $8.72 | $8.80 | $8.30 | 48,457 |
| 2020-09-16 | $8.95 | $9.10 | $8.95 | $9.00 | $8.49 | 40,095 |
| 2020-09-15 | $9.04 | $9.06 | $8.93 | $8.94 | $8.43 | 56,884 |
| 2020-09-14 | $8.96 | $9.08 | $8.96 | $9.03 | $8.52 | 40,505 |
| 2020-09-11 | $8.91 | $8.94 | $8.84 | $8.89 | $8.39 | 49,787 |
| 2020-09-10 | $9.13 | $9.13 | $8.91 | $8.91 | $8.40 | 33,943 |
| 2020-09-09 | $8.93 | $9.03 | $8.92 | $8.95 | $8.44 | 77,082 |
| 2020-09-08 | $8.78 | $8.88 | $8.75 | $8.79 | $8.29 | 132,761 |
| 2020-09-04 | $9.20 | $9.22 | $9.02 | $9.14 | $8.62 | 73,646 |
| 2020-09-03 | $9.34 | $9.35 | $9.09 | $9.16 | $8.64 | 52,023 |
| 2020-09-02 | $9.22 | $9.34 | $9.22 | $9.33 | $8.80 | 59,553 |
| 2020-09-01 | $9.14 | $9.23 | $9.09 | $9.18 | $8.66 | 35,128 |
| 2020-08-31 | $9.60 | $9.64 | $9.55 | $9.56 | $9.01 | 38,294 |
| 2020-08-28 | $9.50 | $9.57 | $9.46 | $9.51 | $8.97 | 54,725 |
| 2020-08-27 | $9.38 | $9.39 | $9.31 | $9.37 | $8.83 | 48,282 |
| 2020-08-26 | $9.36 | $9.47 | $9.36 | $9.39 | $8.86 | 61,656 |
| 2020-08-25 | $9.36 | $9.41 | $9.23 | $9.27 | $8.74 | 82,391 |
| 2020-08-24 | $9.25 | $9.34 | $9.22 | $9.33 | $8.80 | 96,650 |
| 2020-08-21 | $9.11 | $9.25 | $9.11 | $9.24 | $8.71 | 57,612 |
| 2020-08-20 | $9.16 | $9.26 | $9.16 | $9.23 | $8.71 | 68,173 |
| 2020-08-19 | $9.25 | $9.36 | $9.25 | $9.28 | $8.75 | 102,025 |
| 2020-08-18 | $9.35 | $9.37 | $9.27 | $9.31 | $8.78 | 32,173 |
| 2020-08-17 | $9.38 | $9.38 | $9.30 | $9.32 | $8.79 | 70,452 |
| 2020-08-14 | $9.28 | $9.42 | $9.27 | $9.40 | $8.87 | 101,234 |
| 2020-08-13 | $9.41 | $9.51 | $9.40 | $9.42 | $8.89 | 53,546 |
| 2020-08-12 | $9.47 | $9.52 | $9.43 | $9.46 | $8.92 | 45,950 |
| 2020-08-11 | $9.21 | $9.30 | $9.16 | $9.21 | $8.69 | 99,680 |
| 2020-08-10 | $9.01 | $9.10 | $9.01 | $9.08 | $8.56 | 42,244 |
| 2020-08-07 | $8.83 | $8.91 | $8.80 | $8.91 | $8.40 | 90,383 |
| 2020-08-06 | $8.92 | $8.97 | $8.87 | $8.96 | $8.45 | 73,227 |
| 2020-08-05 | $8.97 | $8.97 | $8.86 | $8.89 | $8.38 | 54,378 |
| 2020-08-04 | $8.82 | $8.85 | $8.74 | $8.78 | $8.28 | 60,041 |
| 2020-08-03 | $8.71 | $8.84 | $8.71 | $8.76 | $8.27 | 48,691 |
| 2020-07-31 | $8.87 | $8.87 | $8.62 | $8.66 | $8.16 | 136,257 |
| 2020-07-30 | $8.64 | $8.77 | $8.59 | $8.75 | $8.25 | 53,453 |
| 2020-07-29 | $8.86 | $9.00 | $8.86 | $8.97 | $8.46 | 43,095 |
| 2020-07-28 | $9.01 | $9.02 | $8.95 | $8.98 | $8.46 | 62,410 |
| 2020-07-27 | $8.93 | $9.12 | $8.93 | $9.09 | $8.57 | 35,960 |
| 2020-07-24 | $8.86 | $8.96 | $8.85 | $8.89 | $8.38 | 75,471 |
| 2020-07-23 | $8.96 | $8.98 | $8.90 | $8.92 | $8.41 | 91,753 |
| 2020-07-22 | $9.10 | $9.20 | $9.07 | $9.17 | $8.65 | 207,406 |
| 2020-07-21 | $8.86 | $8.89 | $8.74 | $8.84 | $8.34 | 96,636 |
| 2020-07-20 | $8.61 | $8.75 | $8.60 | $8.71 | $8.21 | 72,659 |
| 2020-07-17 | $8.93 | $8.99 | $8.91 | $8.92 | $8.41 | 120,431 |
| 2020-07-16 | $8.79 | $8.86 | $8.75 | $8.81 | $8.31 | 85,047 |
| 2020-07-15 | $8.88 | $8.91 | $8.80 | $8.84 | $8.34 | 55,584 |
| 2020-07-14 | $8.74 | $8.80 | $8.72 | $8.80 | $8.30 | 71,389 |
| 2020-07-13 | $8.56 | $8.66 | $8.51 | $8.54 | $8.05 | 72,632 |
| 2020-07-10 | $8.57 | $8.69 | $8.54 | $8.67 | $8.18 | 30,304 |
| 2020-07-09 | $8.64 | $8.64 | $8.50 | $8.54 | $8.05 | 61,017 |
| 2020-07-08 | $8.65 | $8.73 | $8.65 | $8.71 | $8.21 | 116,863 |
| 2020-07-07 | $8.50 | $8.59 | $8.50 | $8.50 | $8.02 | 51,351 |
| 2020-07-06 | $8.62 | $8.65 | $8.55 | $8.57 | $8.08 | 47,140 |
| 2020-07-02 | $8.49 | $8.50 | $8.34 | $8.36 | $7.88 | 64,608 |
| 2020-07-01 | $8.31 | $8.35 | $8.21 | $8.23 | $7.76 | 91,920 |
| 2020-06-30 | $8.29 | $8.34 | $8.25 | $8.31 | $7.84 | 47,952 |
| 2020-06-29 | $8.37 | $8.50 | $8.32 | $8.37 | $7.89 | 58,224 |
| 2020-06-26 | $8.46 | $8.46 | $8.25 | $8.28 | $7.81 | 125,350 |
| 2020-06-25 | $8.21 | $8.39 | $8.20 | $8.37 | $7.89 | 122,033 |
| 2020-06-24 | $8.46 | $8.46 | $8.30 | $8.31 | $7.84 | 53,301 |
| 2020-06-23 | $8.77 | $8.78 | $8.62 | $8.62 | $8.13 | 100,973 |
| 2020-06-22 | $8.45 | $8.54 | $8.40 | $8.49 | $8.01 | 84,065 |
| 2020-06-19 | $8.54 | $8.55 | $8.35 | $8.37 | $7.89 | 71,710 |
| 2020-06-18 | $8.47 | $8.55 | $8.45 | $8.52 | $8.04 | 83,106 |
| 2020-06-17 | $8.63 | $8.63 | $8.48 | $8.49 | $8.01 | 84,091 |
| 2020-06-16 | $8.75 | $8.75 | $8.50 | $8.55 | $8.06 | 126,571 |
| 2020-06-15 | $8.53 | $8.73 | $8.49 | $8.70 | $8.21 | 108,782 |
| 2020-06-12 | $8.78 | $8.82 | $8.57 | $8.70 | $8.21 | 97,483 |
| 2020-06-11 | $8.80 | $8.90 | $8.51 | $8.55 | $8.06 | 120,900 |
| 2020-06-10 | $9.17 | $9.17 | $8.97 | $8.97 | $8.46 | 124,757 |
| 2020-06-09 | $9.09 | $9.21 | $9.08 | $9.17 | $8.65 | 77,507 |
| 2020-06-08 | $9.39 | $9.39 | $9.22 | $9.30 | $8.77 | 119,415 |
| 2020-06-05 | $9.27 | $9.35 | $9.19 | $9.20 | $8.68 | 72,558 |
| 2020-06-04 | $8.88 | $9.01 | $8.87 | $8.96 | $8.45 | 76,084 |
| 2020-06-03 | $9.08 | $9.20 | $9.05 | $9.13 | $8.61 | 69,608 |
| 2020-06-02 | $8.81 | $8.93 | $8.77 | $8.80 | $8.30 | 274,823 |
| 2020-06-01 | $8.54 | $8.57 | $8.32 | $8.52 | $8.04 | 316,719 |
| 2020-05-29 | $8.45 | $8.56 | $8.40 | $8.53 | $8.05 | 110,603 |
| 2020-05-28 | $8.56 | $8.64 | $8.52 | $8.56 | $8.07 | 70,660 |
| 2020-05-27 | $8.39 | $8.39 | $8.20 | $8.29 | $7.82 | 225,630 |
| 2020-05-26 | $8.25 | $8.48 | $8.25 | $8.36 | $7.88 | 124,610 |
| 2020-05-22 | $7.87 | $7.87 | $7.68 | $7.73 | $7.29 | 134,742 |
| 2020-05-21 | $8.30 | $8.30 | $7.93 | $7.93 | $7.48 | 300,143 |
| 2020-05-20 | $8.05 | $8.24 | $8.04 | $8.14 | $7.62 | 398,023 |
| 2020-05-19 | $7.93 | $8.01 | $7.78 | $7.78 | $7.28 | 292,326 |
| 2020-05-18 | $7.46 | $7.63 | $7.44 | $7.59 | $7.10 | 197,687 |
| 2020-05-15 | $7.12 | $7.16 | $7.03 | $7.07 | $6.62 | 218,869 |
| 2020-05-14 | $6.76 | $7.04 | $6.70 | $7.01 | $6.56 | 222,092 |
| 2020-05-13 | $7.21 | $7.22 | $7.05 | $7.06 | $6.61 | 360,619 |
| 2020-05-12 | $7.44 | $7.57 | $7.34 | $7.34 | $6.87 | 234,706 |
| 2020-05-11 | $7.47 | $7.58 | $7.44 | $7.51 | $7.03 | 232,877 |
| 2020-05-08 | $7.69 | $7.75 | $7.66 | $7.67 | $7.18 | 239,546 |
| 2020-05-07 | $7.57 | $7.81 | $7.56 | $7.68 | $7.19 | 462,096 |
| 2020-05-06 | $7.65 | $7.65 | $7.46 | $7.50 | $7.02 | 229,918 |
| 2020-05-05 | $7.40 | $7.45 | $7.34 | $7.35 | $6.88 | 95,962 |
| 2020-05-04 | $7.38 | $7.51 | $7.37 | $7.44 | $6.96 | 190,570 |
| 2020-05-01 | $7.45 | $7.74 | $7.45 | $7.50 | $7.02 | 279,130 |
| 2020-04-30 | $7.78 | $7.87 | $7.69 | $7.72 | $7.22 | 139,301 |
| 2020-04-29 | $8.06 | $8.15 | $8.01 | $8.01 | $7.50 | 122,405 |
| 2020-04-28 | $7.65 | $7.67 | $7.55 | $7.55 | $7.07 | 198,479 |
| 2020-04-27 | $7.14 | $7.33 | $7.14 | $7.31 | $6.84 | 216,952 |
| 2020-04-24 | $7.04 | $7.04 | $6.88 | $7.00 | $6.55 | 193,936 |
| 2020-04-23 | $6.98 | $7.23 | $6.97 | $6.99 | $6.54 | 171,558 |
| 2020-04-22 | $7.00 | $7.07 | $6.91 | $7.06 | $6.61 | 189,359 |
| 2020-04-21 | $6.96 | $7.01 | $6.89 | $6.91 | $6.47 | 297,623 |
| 2020-04-20 | $7.16 | $7.34 | $7.16 | $7.18 | $6.72 | 199,085 |
| 2020-04-17 | $7.18 | $7.30 | $7.11 | $7.30 | $6.76 | 180,558 |
| 2020-04-16 | $6.69 | $6.80 | $6.59 | $6.75 | $6.25 | 406,656 |
| 2020-04-15 | $7.04 | $7.06 | $6.84 | $6.89 | $6.38 | 220,651 |
| 2020-04-14 | $7.36 | $7.61 | $7.24 | $7.35 | $6.80 | 741,707 |
| 2020-04-13 | $7.52 | $7.52 | $6.96 | $7.18 | $6.65 | 222,676 |
| 2020-04-09 | $7.20 | $7.43 | $7.20 | $7.36 | $6.81 | 192,909 |
| 2020-04-08 | $7.06 | $7.14 | $6.95 | $7.08 | $6.55 | 275,308 |
| 2020-04-07 | $7.44 | $7.44 | $7.11 | $7.15 | $6.62 | 357,790 |
| 2020-04-06 | $6.84 | $6.96 | $6.81 | $6.96 | $6.44 | 401,319 |
| 2020-04-03 | $6.34 | $6.45 | $6.25 | $6.33 | $5.86 | 491,775 |
| 2020-04-02 | $6.16 | $6.39 | $6.13 | $6.30 | $5.83 | 323,214 |
| 2020-04-01 | $6.41 | $6.45 | $6.28 | $6.28 | $5.81 | 299,240 |
| 2020-03-31 | $6.83 | $6.88 | $6.61 | $6.68 | $6.18 | 357,484 |
| 2020-03-30 | $6.83 | $6.99 | $6.72 | $6.89 | $6.38 | 457,660 |
| 2020-03-27 | $7.04 | $7.27 | $6.86 | $7.06 | $6.53 | 226,123 |
| 2020-03-26 | $7.10 | $7.31 | $7.07 | $7.30 | $6.76 | 294,933 |
| 2020-03-25 | $6.68 | $7.09 | $6.45 | $6.93 | $6.41 | 388,649 |
| 2020-03-24 | $6.44 | $6.82 | $6.43 | $6.68 | $6.18 | 583,168 |
| 2020-03-23 | $5.73 | $5.87 | $5.58 | $5.59 | $5.17 | 350,367 |
| 2020-03-20 | $5.82 | $5.88 | $5.42 | $5.52 | $5.11 | 317,563 |
| 2020-03-19 | $5.26 | $5.78 | $5.17 | $5.58 | $5.16 | 383,153 |
| 2020-03-18 | $5.13 | $5.22 | $4.92 | $5.01 | $4.64 | 528,193 |
| 2020-03-17 | $5.35 | $5.46 | $5.17 | $5.31 | $4.91 | 453,545 |
| 2020-03-16 | $5.26 | $5.95 | $5.20 | $5.37 | $4.97 | 483,598 |
| 2020-03-13 | $6.64 | $6.64 | $5.99 | $6.40 | $5.92 | 391,759 |
| 2020-03-12 | $6.63 | $6.65 | $6.17 | $6.31 | $5.84 | 432,128 |
| 2020-03-11 | $7.44 | $7.48 | $7.14 | $7.17 | $6.64 | 268,059 |
| 2020-03-10 | $7.62 | $7.66 | $7.29 | $7.61 | $7.04 | 331,515 |
| 2020-03-09 | $7.33 | $7.44 | $7.08 | $7.16 | $6.63 | 237,114 |
| 2020-03-06 | $7.84 | $8.04 | $7.83 | $7.91 | $7.32 | 162,733 |
| 2020-03-05 | $7.94 | $8.00 | $7.82 | $7.87 | $7.28 | 165,591 |
| 2020-03-04 | $8.16 | $8.26 | $8.03 | $8.20 | $7.59 | 167,780 |
| 2020-03-03 | $8.36 | $8.44 | $8.01 | $8.10 | $7.50 | 195,828 |
| 2020-03-02 | $8.35 | $8.47 | $8.19 | $8.43 | $7.80 | 214,177 |
| 2020-02-28 | $8.26 | $8.39 | $8.12 | $8.32 | $7.70 | 217,368 |
| 2020-02-27 | $8.45 | $8.62 | $8.36 | $8.36 | $7.74 | 187,388 |
| 2020-02-26 | $8.86 | $8.91 | $8.72 | $8.75 | $8.10 | 113,462 |
| 2020-02-25 | $9.11 | $9.13 | $8.84 | $8.89 | $8.23 | 226,706 |
| 2020-02-24 | $9.20 | $9.22 | $9.10 | $9.10 | $8.42 | 118,196 |
| 2020-02-21 | $9.78 | $9.79 | $9.69 | $9.74 | $9.01 | 78,655 |
| 2020-02-20 | $9.79 | $9.83 | $9.74 | $9.76 | $9.03 | 63,654 |
| 2020-02-19 | $10.02 | $10.02 | $9.93 | $9.94 | $9.20 | 67,659 |
| 2020-02-18 | $9.92 | $9.97 | $9.92 | $9.96 | $9.22 | 80,052 |
| 2020-02-14 | $10.20 | $10.20 | $10.13 | $10.15 | $9.39 | 164,058 |
| 2020-02-13 | $10.11 | $10.18 | $10.11 | $10.16 | $9.40 | 109,425 |
| 2020-02-12 | $10.36 | $10.36 | $10.25 | $10.26 | $9.50 | 127,280 |
| 2020-02-11 | $10.13 | $10.24 | $10.12 | $10.20 | $9.44 | 293,132 |
| 2020-02-10 | $9.92 | $10.10 | $9.92 | $10.08 | $9.33 | 85,128 |
| 2020-02-07 | $9.64 | $9.66 | $9.58 | $9.63 | $8.91 | 170,192 |
| 2020-02-06 | $9.77 | $9.77 | $9.67 | $9.70 | $8.98 | 69,478 |
| 2020-02-05 | $9.91 | $9.91 | $9.82 | $9.85 | $9.12 | 110,448 |
| 2020-02-04 | $9.74 | $9.76 | $9.68 | $9.68 | $8.96 | 126,045 |
| 2020-02-03 | $9.37 | $9.61 | $9.35 | $9.55 | $8.84 | 144,036 |
| 2020-01-31 | $10.02 | $10.02 | $9.87 | $9.89 | $9.15 | 85,948 |
| 2020-01-30 | $9.97 | $10.13 | $9.95 | $10.11 | $9.36 | 110,394 |
| 2020-01-29 | $10.01 | $10.05 | $9.95 | $9.99 | $9.25 | 79,486 |
| 2020-01-28 | $9.91 | $10.02 | $9.90 | $9.99 | $9.25 | 68,999 |
| 2020-01-27 | $9.92 | $9.98 | $9.89 | $9.97 | $9.23 | 74,256 |
| 2020-01-24 | $10.36 | $10.37 | $10.18 | $10.24 | $9.48 | 147,922 |
| 2020-01-23 | $10.34 | $10.34 | $10.17 | $10.30 | $9.53 | 116,452 |
| 2020-01-22 | $10.53 | $10.57 | $10.51 | $10.55 | $9.76 | 128,847 |
| 2020-01-21 | $10.36 | $10.38 | $10.31 | $10.35 | $9.58 | 83,848 |
| 2020-01-17 | $10.24 | $10.29 | $10.21 | $10.25 | $9.49 | 56,888 |
| 2020-01-16 | $10.13 | $10.22 | $10.11 | $10.17 | $9.41 | 59,202 |
| 2020-01-15 | $10.21 | $10.25 | $10.14 | $10.15 | $9.39 | 112,709 |
| 2020-01-14 | $10.12 | $10.22 | $10.12 | $10.16 | $9.40 | 522,138 |
| 2020-01-13 | $10.06 | $10.16 | $10.06 | $10.13 | $9.38 | 273,854 |
| 2020-01-10 | $10.24 | $10.25 | $10.15 | $10.18 | $9.42 | 389,675 |
| 2020-01-09 | $10.35 | $10.37 | $10.33 | $10.36 | $9.59 | 138,046 |
| 2020-01-08 | $10.32 | $10.37 | $10.30 | $10.30 | $9.53 | 288,294 |
| 2020-01-07 | $10.23 | $10.23 | $10.15 | $10.15 | $9.39 | 236,374 |
| 2020-01-06 | $10.03 | $10.19 | $10.02 | $10.17 | $9.41 | 132,045 |
| 2020-01-03 | $10.12 | $10.23 | $10.12 | $10.17 | $9.41 | 73,972 |
| 2020-01-02 | $10.35 | $10.35 | $10.25 | $10.35 | $9.58 | 112,940 |
| 2019-12-31 | $10.29 | $10.35 | $10.19 | $10.26 | $9.50 | 36,932 |
| 2019-12-30 | $10.23 | $10.27 | $10.20 | $10.24 | $9.48 | 78,803 |
| 2019-12-27 | $10.20 | $10.20 | $10.13 | $10.14 | $9.38 | 75,693 |
| 2019-12-26 | $10.18 | $10.31 | $10.18 | $10.30 | $9.53 | 70,333 |
| 2019-12-24 | $10.20 | $10.28 | $10.18 | $10.24 | $9.48 | 57,765 |
| 2019-12-23 | $10.22 | $10.23 | $10.18 | $10.20 | $9.44 | 75,498 |
| 2019-12-20 | $10.11 | $10.18 | $10.09 | $10.11 | $9.36 | 109,333 |
| 2019-12-19 | $10.11 | $10.16 | $10.08 | $10.09 | $9.34 | 73,823 |
| 2019-12-18 | $10.10 | $10.12 | $10.03 | $10.04 | $9.29 | 93,261 |
| 2019-12-17 | $10.07 | $10.14 | $10.05 | $10.12 | $9.37 | 145,917 |
| 2019-12-16 | $10.05 | $10.07 | $10.00 | $10.00 | $9.26 | 87,330 |
| 2019-12-13 | $9.75 | $9.83 | $9.71 | $9.73 | $9.01 | 87,214 |
| 2019-12-12 | $9.57 | $9.65 | $9.54 | $9.64 | $8.92 | 140,147 |
| 2019-12-11 | $9.44 | $9.44 | $9.35 | $9.37 | $8.67 | 74,160 |
| 2019-12-10 | $9.34 | $9.37 | $9.29 | $9.34 | $8.64 | 55,904 |
| 2019-12-09 | $9.42 | $9.43 | $9.35 | $9.39 | $8.69 | 91,014 |
| 2019-12-06 | $9.36 | $9.36 | $9.26 | $9.33 | $8.64 | 58,799 |
| 2019-12-05 | $9.26 | $9.26 | $9.18 | $9.24 | $8.55 | 66,401 |
| 2019-12-04 | $9.23 | $9.29 | $9.20 | $9.21 | $8.52 | 68,631 |
| 2019-12-03 | $9.18 | $9.22 | $9.12 | $9.19 | $8.51 | 75,401 |
| 2019-12-02 | $9.40 | $9.40 | $9.30 | $9.31 | $8.62 | 66,885 |
| 2019-11-29 | $9.41 | $9.43 | $9.32 | $9.32 | $8.63 | 27,048 |
| 2019-11-27 | $9.43 | $9.47 | $9.39 | $9.44 | $8.74 | 110,264 |
| 2019-11-26 | $9.39 | $9.40 | $9.32 | $9.35 | $8.65 | 118,372 |
| 2019-11-25 | $9.22 | $9.29 | $9.22 | $9.27 | $8.58 | 73,113 |
| 2019-11-22 | $9.27 | $9.29 | $9.23 | $9.26 | $8.57 | 72,931 |
| 2019-11-21 | $9.26 | $9.29 | $9.21 | $9.26 | $8.57 | 79,285 |
| 2019-11-20 | $9.25 | $9.32 | $9.23 | $9.27 | $8.58 | 73,305 |
| 2019-11-19 | $9.37 | $9.37 | $9.29 | $9.30 | $8.61 | 59,901 |
| 2019-11-18 | $9.28 | $9.36 | $9.25 | $9.34 | $8.64 | 40,814 |
| 2019-11-15 | $9.46 | $9.46 | $9.39 | $9.39 | $8.69 | 73,471 |
| 2019-11-14 | $9.40 | $9.44 | $9.38 | $9.40 | $8.70 | 49,858 |
| 2019-11-13 | $9.28 | $9.38 | $9.28 | $9.35 | $8.65 | 56,539 |
| 2019-11-12 | $9.45 | $9.48 | $9.45 | $9.47 | $8.76 | 144,354 |
| 2019-11-11 | $9.45 | $9.54 | $9.45 | $9.51 | $8.80 | 112,598 |
| 2019-11-08 | $9.44 | $9.50 | $9.40 | $9.47 | $8.76 | 72,086 |
| 2019-11-07 | $9.54 | $9.60 | $9.53 | $9.55 | $8.84 | 74,022 |
| 2019-11-06 | $9.38 | $9.44 | $9.34 | $9.40 | $8.70 | 87,465 |
| 2019-11-05 | $9.56 | $9.57 | $9.51 | $9.54 | $8.83 | 73,964 |
| 2019-11-04 | $9.50 | $9.56 | $9.48 | $9.54 | $8.83 | 163,541 |
| 2019-11-01 | $8.97 | $9.05 | $8.97 | $9.02 | $8.35 | 76,956 |
| 2019-10-31 | $8.75 | $8.82 | $8.69 | $8.82 | $8.16 | 63,003 |
| 2019-10-30 | $8.84 | $8.85 | $8.73 | $8.85 | $8.19 | 1,244,948 |
| 2019-10-29 | $8.82 | $8.94 | $8.82 | $8.92 | $8.26 | 2,424,800 |
| 2019-10-28 | $8.76 | $8.84 | $8.76 | $8.81 | $8.15 | 295,515 |
| 2019-10-25 | $8.70 | $8.76 | $8.68 | $8.69 | $8.04 | 415,157 |
| 2019-10-24 | $8.76 | $8.76 | $8.64 | $8.66 | $8.01 | 737,080 |
| 2019-10-23 | $8.75 | $8.79 | $8.71 | $8.74 | $8.09 | 106,202 |
| 2019-10-22 | $8.80 | $8.85 | $8.76 | $8.76 | $8.11 | 90,858 |
| 2019-10-21 | $8.95 | $8.96 | $8.85 | $8.88 | $8.22 | 60,894 |
| 2019-10-18 | $8.84 | $8.86 | $8.79 | $8.83 | $8.17 | 78,289 |
| 2019-10-17 | $8.95 | $8.97 | $8.87 | $8.87 | $8.21 | 88,479 |
| 2019-10-16 | $8.88 | $8.91 | $8.83 | $8.83 | $8.17 | 46,580 |
| 2019-10-15 | $8.78 | $8.92 | $8.74 | $8.83 | $8.17 | 107,992 |
| 2019-10-14 | $8.78 | $8.81 | $8.76 | $8.78 | $8.13 | 26,135 |
| 2019-10-11 | $8.80 | $8.81 | $8.74 | $8.77 | $8.12 | 55,920 |
| 2019-10-10 | $8.38 | $8.48 | $8.36 | $8.36 | $7.74 | 87,752 |
| 2019-10-09 | $8.29 | $8.31 | $8.25 | $8.29 | $7.67 | 67,947 |
| 2019-10-08 | $8.26 | $8.34 | $8.23 | $8.26 | $7.64 | 58,366 |
| 2019-10-07 | $8.33 | $8.38 | $8.32 | $8.32 | $7.70 | 57,400 |
| 2019-10-04 | $8.30 | $8.40 | $8.28 | $8.34 | $7.72 | 249,786 |
| 2019-10-03 | $8.22 | $8.29 | $8.15 | $8.28 | $7.66 | 65,404 |
| 2019-10-02 | $8.42 | $8.45 | $8.32 | $8.33 | $7.71 | 66,702 |
| 2019-10-01 | $8.85 | $8.85 | $8.69 | $8.70 | $8.05 | 74,289 |
| 2019-09-30 | $8.84 | $8.86 | $8.78 | $8.79 | $8.14 | 117,263 |
| 2019-09-27 | $8.84 | $8.86 | $8.78 | $8.79 | $8.14 | 78,418 |
| 2019-09-26 | $8.68 | $8.79 | $8.67 | $8.70 | $8.05 | 82,360 |
| 2019-09-25 | $8.62 | $8.73 | $8.61 | $8.69 | $8.04 | 89,149 |
| 2019-09-24 | $8.79 | $8.80 | $8.68 | $8.70 | $8.05 | 289,572 |
| 2019-09-23 | $8.76 | $8.81 | $8.72 | $8.76 | $8.11 | 94,253 |
| 2019-09-20 | $8.84 | $8.89 | $8.80 | $8.80 | $8.14 | 358,912 |
| 2019-09-19 | $8.89 | $8.90 | $8.81 | $8.84 | $8.18 | 75,406 |
| 2019-09-18 | $8.73 | $8.77 | $8.68 | $8.74 | $8.09 | 157,394 |
| 2019-09-17 | $8.73 | $8.80 | $8.72 | $8.80 | $8.14 | 81,318 |
| 2019-09-16 | $8.92 | $8.95 | $8.89 | $8.91 | $8.25 | 279,350 |
| 2019-09-13 | $8.99 | $9.04 | $8.98 | $9.04 | $8.37 | 130,032 |
| 2019-09-12 | $8.80 | $8.89 | $8.78 | $8.85 | $8.19 | 132,134 |
| 2019-09-11 | $8.82 | $8.85 | $8.76 | $8.82 | $8.16 | 63,658 |
| 2019-09-10 | $8.79 | $8.79 | $8.73 | $8.73 | $8.08 | 111,173 |
| 2019-09-09 | $8.49 | $8.56 | $8.48 | $8.54 | $7.90 | 79,257 |
| 2019-09-06 | $8.34 | $8.36 | $8.30 | $8.33 | $7.71 | 98,333 |
| 2019-09-05 | $8.19 | $8.28 | $8.19 | $8.20 | $7.59 | 164,523 |
| 2019-09-04 | $7.99 | $8.00 | $7.92 | $7.95 | $7.36 | 140,709 |
| 2019-09-03 | $7.85 | $7.88 | $7.79 | $7.81 | $7.23 | 95,857 |
| 2019-08-30 | $7.94 | $7.94 | $7.81 | $7.84 | $7.26 | 72,961 |
| 2019-08-29 | $7.79 | $7.82 | $7.75 | $7.80 | $7.22 | 102,371 |
| 2019-08-28 | $7.56 | $7.68 | $7.53 | $7.62 | $7.05 | 138,942 |
| 2019-08-27 | $7.68 | $7.68 | $7.62 | $7.62 | $7.05 | 278,636 |
| 2019-08-26 | $7.73 | $7.73 | $7.65 | $7.67 | $7.10 | 164,464 |
| 2019-08-23 | $7.81 | $7.86 | $7.67 | $7.67 | $7.10 | 165,981 |
| 2019-08-22 | $7.83 | $7.87 | $7.78 | $7.81 | $7.23 | 214,040 |
| 2019-08-21 | $7.83 | $7.83 | $7.72 | $7.72 | $7.14 | 138,505 |
| 2019-08-20 | $7.71 | $7.78 | $7.64 | $7.64 | $7.07 | 163,768 |
| 2019-08-19 | $7.75 | $7.75 | $7.70 | $7.70 | $7.13 | 112,327 |
| 2019-08-16 | $7.58 | $7.70 | $7.57 | $7.64 | $7.07 | 245,784 |
| 2019-08-15 | $7.50 | $7.51 | $7.43 | $7.45 | $6.90 | 248,418 |
| 2019-08-14 | $7.50 | $7.51 | $7.43 | $7.47 | $6.91 | 169,377 |
| 2019-08-13 | $7.74 | $7.85 | $7.71 | $7.73 | $7.15 | 208,686 |
| 2019-08-12 | $7.82 | $7.87 | $7.74 | $7.78 | $7.20 | 120,312 |
| 2019-08-09 | $7.90 | $8.01 | $7.85 | $7.94 | $7.35 | 100,399 |
| 2019-08-08 | $7.92 | $8.00 | $7.91 | $7.97 | $7.38 | 79,975 |
| 2019-08-07 | $7.96 | $8.05 | $7.93 | $7.95 | $7.36 | 89,565 |
| 2019-08-06 | $8.12 | $8.12 | $8.00 | $8.10 | $7.50 | 110,554 |
| 2019-08-05 | $8.17 | $8.17 | $8.00 | $8.03 | $7.43 | 88,510 |
| 2019-08-02 | $8.30 | $8.32 | $8.19 | $8.30 | $7.68 | 82,513 |
| 2019-08-01 | $8.53 | $8.60 | $8.41 | $8.44 | $7.81 | 83,550 |
| 2019-07-31 | $8.59 | $8.63 | $8.50 | $8.58 | $7.94 | 83,643 |
| 2019-07-30 | $8.40 | $8.47 | $8.40 | $8.44 | $7.81 | 143,592 |
| 2019-07-29 | $8.35 | $8.38 | $8.29 | $8.29 | $7.67 | 112,963 |
| 2019-07-26 | $8.34 | $8.36 | $8.29 | $8.31 | $7.69 | 113,128 |
| 2019-07-25 | $8.45 | $8.45 | $8.28 | $8.30 | $7.68 | 50,647 |
| 2019-07-24 | $8.44 | $8.52 | $8.43 | $8.50 | $7.87 | 97,650 |
| 2019-07-23 | $8.68 | $8.72 | $8.65 | $8.67 | $8.02 | 80,498 |
| 2019-07-22 | $8.88 | $8.89 | $8.79 | $8.82 | $8.16 | 82,499 |
| 2019-07-19 | $8.64 | $8.69 | $8.62 | $8.62 | $7.98 | 82,564 |
| 2019-07-18 | $8.61 | $8.67 | $8.57 | $8.64 | $8.00 | 55,417 |
| 2019-07-17 | $8.59 | $8.64 | $8.54 | $8.56 | $7.92 | 75,525 |
| 2019-07-16 | $8.64 | $8.68 | $8.57 | $8.58 | $7.94 | 58,643 |
| 2019-07-15 | $8.50 | $8.52 | $8.45 | $8.47 | $7.84 | 94,064 |
| 2019-07-12 | $8.44 | $8.47 | $8.39 | $8.42 | $7.79 | 68,554 |
| 2019-07-11 | $8.40 | $8.45 | $8.35 | $8.37 | $7.75 | 71,152 |
| 2019-07-10 | $8.50 | $8.53 | $8.42 | $8.45 | $7.82 | 134,992 |
| 2019-07-09 | $8.42 | $8.48 | $8.39 | $8.41 | $7.78 | 78,248 |
| 2019-07-08 | $8.58 | $8.70 | $8.57 | $8.64 | $8.00 | 82,580 |
| 2019-07-05 | $9.12 | $9.18 | $9.06 | $9.11 | $8.43 | 79,146 |
| 2019-07-03 | $9.08 | $9.12 | $9.06 | $9.08 | $8.40 | 85,389 |
| 2019-07-02 | $8.96 | $9.01 | $8.95 | $8.95 | $8.28 | 71,438 |
| 2019-07-01 | $9.01 | $9.01 | $8.82 | $8.87 | $8.21 | 209,266 |
| 2019-06-28 | $8.82 | $8.89 | $8.82 | $8.82 | $8.16 | 94,220 |
| 2019-06-27 | $8.75 | $8.75 | $8.66 | $8.69 | $8.04 | 83,506 |
| 2019-06-26 | $8.65 | $8.68 | $8.60 | $8.62 | $7.98 | 138,459 |
| 2019-06-25 | $8.55 | $8.60 | $8.47 | $8.49 | $7.86 | 70,573 |
| 2019-06-24 | $8.65 | $8.68 | $8.62 | $8.62 | $7.98 | 105,120 |
| 2019-06-21 | $8.53 | $8.59 | $8.52 | $8.53 | $7.89 | 76,167 |
| 2019-06-20 | $8.54 | $8.59 | $8.51 | $8.55 | $7.91 | 90,773 |
| 2019-06-19 | $8.50 | $8.50 | $8.45 | $8.45 | $7.82 | 167,465 |
| 2019-06-18 | $8.17 | $8.31 | $8.15 | $8.26 | $7.64 | 187,877 |
| 2019-06-17 | $8.21 | $8.25 | $8.14 | $8.14 | $7.53 | 102,005 |
| 2019-06-14 | $8.15 | $8.16 | $8.09 | $8.15 | $7.54 | 103,078 |
| 2019-06-13 | $8.31 | $8.32 | $8.20 | $8.22 | $7.61 | 135,067 |
| 2019-06-12 | $8.27 | $8.29 | $8.24 | $8.24 | $7.63 | 55,247 |
| 2019-06-11 | $8.35 | $8.41 | $8.29 | $8.30 | $7.68 | 161,864 |
| 2019-06-10 | $7.98 | $8.15 | $7.98 | $8.09 | $7.49 | 138,414 |
| 2019-06-07 | $8.09 | $8.11 | $8.06 | $8.08 | $7.48 | 112,677 |
| 2019-06-06 | $8.14 | $8.14 | $8.04 | $8.09 | $7.49 | 85,181 |
| 2019-06-05 | $8.17 | $8.17 | $8.09 | $8.12 | $7.52 | 113,413 |
| 2019-06-04 | $8.08 | $8.13 | $8.05 | $8.12 | $7.52 | 123,439 |
| 2019-06-03 | $7.73 | $7.84 | $7.73 | $7.82 | $7.24 | 90,210 |
| 2019-05-31 | $7.82 | $7.86 | $7.81 | $7.84 | $7.26 | 137,576 |
| 2019-05-30 | $7.76 | $7.83 | $7.76 | $7.78 | $7.20 | 240,498 |
| 2019-05-29 | $7.79 | $7.79 | $7.71 | $7.76 | $7.18 | 111,222 |
| 2019-05-28 | $8.07 | $8.07 | $7.96 | $7.98 | $7.39 | 81,524 |
| 2019-05-24 | $8.07 | $8.12 | $8.03 | $8.12 | $7.52 | 86,159 |
| 2019-05-23 | $8.08 | $8.20 | $8.04 | $8.20 | $7.59 | 83,549 |
| 2019-05-22 | $8.24 | $8.29 | $8.24 | $8.24 | $7.63 | 65,373 |
| 2019-05-21 | $8.35 | $8.39 | $8.32 | $8.36 | $7.74 | 237,382 |
| 2019-05-20 | $8.27 | $8.34 | $8.25 | $8.25 | $7.64 | 87,217 |
| 2019-05-17 | $8.65 | $8.71 | $8.62 | $8.65 | $8.01 | 71,882 |
| 2019-05-16 | $8.75 | $8.83 | $8.74 | $8.74 | $8.09 | 66,452 |
| 2019-05-15 | $8.66 | $8.81 | $8.66 | $8.80 | $8.14 | 69,042 |
| 2019-05-14 | $8.73 | $8.83 | $8.71 | $8.77 | $8.12 | 116,412 |
| 2019-05-13 | $8.68 | $8.80 | $8.65 | $8.72 | $8.07 | 1,407,276 |
| 2019-05-10 | $8.94 | $9.02 | $8.90 | $8.98 | $8.31 | 712,600 |
| 2019-05-09 | $8.95 | $9.05 | $8.95 | $9.04 | $8.37 | 62,748 |
| 2019-05-08 | $9.24 | $9.32 | $9.18 | $9.22 | $8.53 | 140,509 |
| 2019-05-07 | $9.14 | $9.14 | $9.01 | $9.02 | $8.35 | 444,102 |
| 2019-05-06 | $9.31 | $9.41 | $9.29 | $9.41 | $8.71 | 318,068 |
| 2019-05-03 | $9.56 | $9.62 | $9.50 | $9.59 | $8.88 | 240,426 |
| 2019-05-02 | $9.66 | $9.66 | $9.55 | $9.59 | $8.88 | 109,411 |
| 2019-05-01 | $9.56 | $9.71 | $9.52 | $9.52 | $8.81 | 52,240 |
| 2019-04-30 | $9.67 | $9.67 | $9.58 | $9.62 | $8.90 | 146,250 |
| 2019-04-29 | $9.69 | $9.73 | $9.66 | $9.69 | $8.97 | 75,358 |
| 2019-04-26 | $9.64 | $9.72 | $9.62 | $9.70 | $8.97 | 65,122 |
| 2019-04-25 | $9.61 | $9.70 | $9.61 | $9.63 | $8.91 | 100,414 |
| 2019-04-24 | $9.77 | $9.77 | $9.67 | $9.70 | $8.98 | 89,584 |
| 2019-04-23 | $9.41 | $9.50 | $9.40 | $9.46 | $8.76 | 83,892 |
| 2019-04-22 | $9.36 | $9.49 | $9.36 | $9.38 | $8.68 | 46,859 |
| 2019-04-18 | $9.39 | $9.47 | $9.39 | $9.43 | $8.73 | 197,994 |
| 2019-04-17 | $9.26 | $9.33 | $9.24 | $9.27 | $8.58 | 104,285 |
| 2019-04-16 | $9.09 | $9.17 | $9.07 | $9.12 | $8.44 | 109,677 |
| 2019-04-15 | $9.02 | $9.04 | $8.95 | $8.96 | $8.29 | 77,985 |
| 2019-04-12 | $8.95 | $9.01 | $8.94 | $8.97 | $8.30 | 107,915 |
| 2019-04-11 | $8.87 | $8.93 | $8.85 | $8.88 | $7.98 | 47,168 |
| 2019-04-10 | $8.67 | $8.68 | $8.61 | $8.65 | $7.77 | 60,751 |
| 2019-04-09 | $8.78 | $8.83 | $8.74 | $8.76 | $7.87 | 182,105 |
| 2019-04-08 | $8.83 | $8.85 | $8.79 | $8.85 | $7.95 | 71,362 |
| 2019-04-05 | $8.82 | $8.85 | $8.79 | $8.84 | $7.94 | 62,313 |
| 2019-04-04 | $8.83 | $8.86 | $8.79 | $8.81 | $7.92 | 138,605 |
| 2019-04-03 | $8.55 | $8.65 | $8.55 | $8.64 | $7.76 | 66,828 |
| 2019-04-02 | $8.30 | $8.32 | $8.05 | $8.15 | $7.32 | 132,043 |
| 2019-04-01 | $8.21 | $8.26 | $8.20 | $8.25 | $7.41 | 107,487 |
| 2019-03-29 | $8.03 | $8.09 | $7.98 | $8.04 | $7.22 | 83,282 |
| 2019-03-28 | $7.90 | $7.90 | $7.82 | $7.86 | $7.06 | 105,642 |
| 2019-03-27 | $8.11 | $8.11 | $7.96 | $8.04 | $7.22 | 165,157 |
| 2019-03-26 | $8.02 | $8.06 | $7.99 | $8.04 | $7.22 | 117,259 |
| 2019-03-25 | $8.12 | $8.13 | $8.07 | $8.12 | $7.30 | 84,547 |
| 2019-03-22 | $8.28 | $8.28 | $8.18 | $8.22 | $7.39 | 95,409 |
| 2019-03-21 | $8.40 | $8.47 | $8.40 | $8.46 | $7.60 | 58,261 |
| 2019-03-20 | $8.62 | $8.63 | $8.51 | $8.54 | $7.67 | 72,466 |
| 2019-03-19 | $8.91 | $8.92 | $8.82 | $8.85 | $7.95 | 56,867 |
| 2019-03-18 | $8.82 | $8.84 | $8.77 | $8.82 | $7.92 | 38,170 |
| 2019-03-15 | $8.63 | $8.72 | $8.63 | $8.67 | $7.79 | 64,489 |
| 2019-03-14 | $8.66 | $8.69 | $8.62 | $8.67 | $7.79 | 87,178 |
| 2019-03-13 | $8.54 | $8.63 | $8.54 | $8.59 | $7.72 | 66,850 |
| 2019-03-12 | $8.47 | $8.50 | $8.43 | $8.46 | $7.60 | 90,750 |
| 2019-03-11 | $8.31 | $8.42 | $8.30 | $8.40 | $7.55 | 71,851 |
| 2019-03-08 | $8.26 | $8.34 | $8.24 | $8.33 | $7.48 | 219,427 |
| 2019-03-07 | $8.61 | $8.63 | $8.45 | $8.48 | $7.62 | 160,171 |
| 2019-03-06 | $8.81 | $8.82 | $8.74 | $8.76 | $7.87 | 62,073 |
| 2019-03-05 | $8.76 | $8.78 | $8.67 | $8.74 | $7.85 | 77,921 |
| 2019-03-04 | $8.80 | $8.82 | $8.69 | $8.74 | $7.85 | 80,394 |
| 2019-03-01 | $8.73 | $8.75 | $8.67 | $8.70 | $7.82 | 81,801 |
| 2019-02-28 | $8.71 | $8.72 | $8.64 | $8.66 | $7.78 | 77,338 |
| 2019-02-27 | $8.46 | $8.54 | $8.46 | $8.51 | $7.65 | 80,597 |
| 2019-02-26 | $8.35 | $8.39 | $8.32 | $8.36 | $7.51 | 141,364 |
| 2019-02-25 | $8.25 | $8.31 | $8.25 | $8.28 | $7.44 | 117,902 |
| 2019-02-22 | $8.09 | $8.09 | $8.01 | $8.03 | $7.21 | 112,692 |
| 2019-02-21 | $7.93 | $7.97 | $7.85 | $7.90 | $7.10 | 157,767 |
| 2019-02-20 | $7.93 | $8.04 | $7.93 | $8.02 | $7.21 | 107,606 |
| 2019-02-19 | $7.88 | $8.01 | $7.87 | $8.00 | $7.19 | 144,260 |
| 2019-02-15 | $7.96 | $8.08 | $7.93 | $8.07 | $7.25 | 94,837 |
| 2019-02-14 | $7.86 | $7.89 | $7.77 | $7.84 | $7.04 | 1,795,485 |
| 2019-02-13 | $8.17 | $8.18 | $8.04 | $8.06 | $7.24 | 357,172 |
| 2019-02-12 | $8.04 | $8.10 | $8.04 | $8.07 | $7.25 | 120,941 |
| 2019-02-11 | $8.02 | $8.06 | $7.98 | $8.01 | $7.20 | 130,615 |
| 2019-02-08 | $7.89 | $7.90 | $7.78 | $7.88 | $7.08 | 79,105 |
| 2019-02-07 | $8.14 | $8.15 | $8.05 | $8.07 | $7.25 | 70,983 |
| 2019-02-06 | $7.98 | $7.98 | $7.92 | $7.96 | $7.15 | 178,133 |
| 2019-02-05 | $7.79 | $7.92 | $7.78 | $7.90 | $7.10 | 158,954 |
| 2019-02-04 | $7.51 | $7.58 | $7.50 | $7.56 | $6.79 | 254,753 |
| 2019-02-01 | $7.90 | $7.96 | $7.85 | $7.90 | $7.10 | 179,625 |
| 2019-01-31 | $7.91 | $8.02 | $7.88 | $8.02 | $7.21 | 245,079 |
| 2019-01-30 | $8.13 | $8.20 | $8.09 | $8.15 | $7.32 | 173,034 |
| 2019-01-29 | $8.13 | $8.18 | $8.08 | $8.09 | $7.27 | 227,838 |
| 2019-01-28 | $8.02 | $8.13 | $8.02 | $8.12 | $7.30 | 699,506 |
| 2019-01-25 | $8.06 | $8.18 | $8.06 | $8.13 | $7.30 | 143,315 |
| 2019-01-24 | $8.02 | $8.09 | $8.01 | $8.06 | $7.24 | 223,349 |
| 2019-01-23 | $7.93 | $8.01 | $7.93 | $8.00 | $7.19 | 258,576 |
| 2019-01-22 | $7.81 | $7.94 | $7.81 | $7.90 | $7.09 | 901,528 |
| 2019-01-18 | $8.14 | $8.19 | $8.12 | $8.18 | $7.35 | 389,875 |
| 2019-01-17 | $7.94 | $8.05 | $7.93 | $8.02 | $7.21 | 351,058 |
| 2019-01-16 | $7.91 | $8.09 | $7.91 | $8.07 | $7.25 | 183,694 |
| 2019-01-15 | $7.77 | $7.85 | $7.77 | $7.83 | $7.03 | 309,143 |
| 2019-01-14 | $7.69 | $7.88 | $7.68 | $7.86 | $7.06 | 812,315 |
| 2019-01-11 | $7.74 | $7.86 | $7.72 | $7.83 | $7.03 | 1,533,132 |
| 2019-01-10 | $7.68 | $7.80 | $7.67 | $7.78 | $6.99 | 345,080 |
| 2019-01-09 | $7.57 | $7.60 | $7.50 | $7.59 | $6.82 | 249,777 |
| 2019-01-08 | $7.58 | $7.60 | $7.52 | $7.60 | $6.83 | 356,974 |
| 2019-01-07 | $7.41 | $7.55 | $7.38 | $7.53 | $6.77 | 589,537 |
| 2019-01-04 | $7.23 | $7.47 | $7.23 | $7.46 | $6.70 | 360,328 |
| 2019-01-03 | $7.09 | $7.10 | $7.02 | $7.07 | $6.35 | 273,093 |
| 2019-01-02 | $6.99 | $7.10 | $6.99 | $7.08 | $6.36 | 356,020 |
| 2018-12-31 | $7.06 | $7.13 | $7.03 | $7.06 | $6.34 | 1,079,152 |
| 2018-12-28 | $7.11 | $7.12 | $7.03 | $7.05 | $6.33 | 642,289 |
| 2018-12-27 | $6.82 | $6.86 | $6.71 | $6.86 | $6.16 | 741,905 |
| 2018-12-26 | $6.96 | $7.04 | $6.86 | $7.02 | $6.31 | 729,817 |
| 2018-12-24 | $6.95 | $7.05 | $6.88 | $6.93 | $6.23 | 303,235 |
| 2018-12-21 | $7.03 | $7.08 | $6.90 | $6.95 | $6.24 | 680,574 |
| 2018-12-20 | $6.94 | $7.00 | $6.85 | $6.87 | $6.17 | 626,785 |
| 2018-12-19 | $7.24 | $7.28 | $7.05 | $7.11 | $6.38 | 707,635 |
| 2018-12-18 | $7.29 | $7.29 | $7.16 | $7.20 | $6.47 | 728,448 |
| 2018-12-17 | $7.27 | $7.32 | $7.18 | $7.25 | $6.51 | 718,110 |
| 2018-12-14 | $7.36 | $7.44 | $7.33 | $7.33 | $6.59 | 575,327 |
| 2018-12-13 | $7.63 | $7.64 | $7.51 | $7.51 | $6.75 | 659,836 |
| 2018-12-12 | $7.56 | $7.64 | $7.56 | $7.59 | $6.82 | 535,583 |
| 2018-12-11 | $7.49 | $7.50 | $7.31 | $7.35 | $6.60 | 1,842,721 |
| 2018-12-10 | $7.23 | $7.27 | $7.12 | $7.20 | $6.47 | 646,949 |
| 2018-12-07 | $7.48 | $7.54 | $7.34 | $7.36 | $6.61 | 3,076,385 |
| 2018-12-06 | $7.61 | $7.67 | $7.50 | $7.62 | $6.85 | 528,238 |
| 2018-12-04 | $8.09 | $8.12 | $7.87 | $7.90 | $7.10 | 582,635 |
| 2018-12-03 | $8.24 | $8.24 | $8.13 | $8.15 | $7.32 | 424,387 |
| 2018-11-30 | $8.03 | $8.10 | $8.00 | $8.02 | $7.21 | 313,670 |
| 2018-11-29 | $8.17 | $8.23 | $8.09 | $8.19 | $7.36 | 249,963 |
| 2018-11-28 | $8.13 | $8.26 | $8.10 | $8.24 | $7.40 | 362,520 |
| 2018-11-27 | $8.12 | $8.21 | $8.08 | $8.19 | $7.36 | 408,643 |
| 2018-11-26 | $8.25 | $8.31 | $8.23 | $8.28 | $7.44 | 381,361 |
| 2018-11-23 | $8.13 | $8.23 | $8.13 | $8.17 | $7.34 | 174,885 |
| 2018-11-21 | $8.11 | $8.20 | $8.07 | $8.15 | $7.32 | 371,420 |
| 2018-11-20 | $8.06 | $8.14 | $7.92 | $8.06 | $7.24 | 416,255 |
| 2018-11-19 | $8.74 | $8.75 | $8.65 | $8.68 | $7.80 | 267,433 |
| 2018-11-16 | $8.64 | $8.70 | $8.62 | $8.68 | $7.80 | 186,670 |
| 2018-11-15 | $8.63 | $8.72 | $8.60 | $8.71 | $7.83 | 433,069 |
| 2018-11-14 | $8.83 | $8.85 | $8.68 | $8.75 | $7.86 | 185,091 |
| 2018-11-13 | $8.74 | $8.92 | $8.74 | $8.84 | $7.94 | 233,695 |
| 2018-11-12 | $8.84 | $8.84 | $8.77 | $8.80 | $7.91 | 215,777 |
| 2018-11-09 | $9.02 | $9.05 | $8.96 | $9.01 | $8.10 | 113,755 |
| 2018-11-08 | $9.19 | $9.24 | $9.16 | $9.17 | $8.24 | 226,830 |
| 2018-11-07 | $9.15 | $9.20 | $9.08 | $9.20 | $8.27 | 162,216 |
| 2018-11-06 | $9.01 | $9.11 | $9.01 | $9.07 | $8.15 | 268,744 |
| 2018-11-05 | $9.10 | $9.14 | $9.05 | $9.11 | $8.19 | 172,405 |
| 2018-11-02 | $9.27 | $9.30 | $9.13 | $9.18 | $8.25 | 235,744 |
| 2018-11-01 | $9.13 | $9.16 | $9.07 | $9.09 | $8.17 | 149,596 |
| 2018-10-31 | $8.96 | $9.14 | $8.96 | $9.06 | $8.14 | 233,933 |
| 2018-10-30 | $8.82 | $8.93 | $8.81 | $8.93 | $8.02 | 188,701 |
| 2018-10-29 | $8.84 | $8.86 | $8.64 | $8.68 | $7.80 | 314,178 |
| 2018-10-26 | $8.64 | $8.77 | $8.58 | $8.72 | $7.83 | 272,779 |
| 2018-10-25 | $8.57 | $8.68 | $8.55 | $8.63 | $7.75 | 240,003 |
| 2018-10-24 | $8.70 | $8.70 | $8.51 | $8.52 | $7.65 | 206,559 |
| 2018-10-23 | $8.70 | $8.81 | $8.69 | $8.74 | $7.85 | 333,994 |
| 2018-10-22 | $8.98 | $8.98 | $8.91 | $8.92 | $8.01 | 183,187 |
| 2018-10-19 | $8.87 | $8.98 | $8.85 | $8.94 | $8.03 | 159,007 |
| 2018-10-18 | $9.13 | $9.14 | $8.99 | $9.01 | $8.10 | 238,672 |
| 2018-10-17 | $9.26 | $9.28 | $9.18 | $9.27 | $8.33 | 1,581,705 |
| 2018-10-16 | $9.21 | $9.28 | $9.20 | $9.27 | $8.33 | 886,927 |
| 2018-10-15 | $9.12 | $9.21 | $9.11 | $9.17 | $8.24 | 2,703,230 |
| 2018-10-12 | $9.16 | $9.17 | $9.04 | $9.14 | $8.21 | 1,590,431 |
| 2018-10-11 | $9.12 | $9.15 | $9.01 | $9.04 | $8.12 | 158,478 |
| 2018-10-10 | $9.46 | $9.47 | $9.29 | $9.32 | $8.37 | 96,400 |
| 2018-10-09 | $9.40 | $9.54 | $9.37 | $9.49 | $8.53 | 164,780 |
| 2018-10-08 | $9.54 | $9.64 | $9.53 | $9.62 | $8.64 | 109,033 |
| 2018-10-05 | $9.81 | $9.81 | $9.70 | $9.75 | $8.76 | 100,357 |
| 2018-10-04 | $10.17 | $10.20 | $10.10 | $10.13 | $9.10 | 72,075 |
| 2018-10-03 | $9.99 | $10.12 | $9.99 | $10.08 | $9.06 | 123,544 |
| 2018-10-02 | $9.93 | $9.99 | $9.91 | $9.97 | $8.96 | 139,909 |
| 2018-10-01 | $9.96 | $9.99 | $9.91 | $9.94 | $8.93 | 87,195 |
| 2018-09-28 | $9.93 | $10.02 | $9.90 | $9.92 | $8.91 | 76,043 |
| 2018-09-27 | $10.28 | $10.38 | $10.26 | $10.31 | $9.26 | 71,090 |
| 2018-09-26 | $10.42 | $10.52 | $10.40 | $10.47 | $9.41 | 74,342 |
| 2018-09-25 | $10.47 | $10.52 | $10.47 | $10.49 | $9.42 | 95,041 |
| 2018-09-24 | $10.61 | $10.64 | $10.45 | $10.46 | $9.40 | 142,955 |
| 2018-09-21 | $10.61 | $10.64 | $10.53 | $10.61 | $9.53 | 71,322 |
| 2018-09-20 | $10.55 | $10.61 | $10.47 | $10.58 | $9.51 | 157,502 |
| 2018-09-19 | $10.20 | $10.27 | $10.18 | $10.25 | $9.21 | 182,665 |
| 2018-09-18 | $10.13 | $10.17 | $10.10 | $10.16 | $9.13 | 177,450 |
| 2018-09-17 | $10.00 | $10.04 | $9.96 | $9.99 | $8.98 | 90,534 |
| 2018-09-14 | $9.97 | $9.99 | $9.90 | $9.93 | $8.92 | 153,942 |
| 2018-09-13 | $10.00 | $10.03 | $9.94 | $9.99 | $8.98 | 86,855 |
| 2018-09-12 | $9.94 | $9.97 | $9.82 | $9.91 | $8.90 | 119,293 |
| 2018-09-11 | $10.08 | $10.16 | $10.06 | $10.14 | $9.11 | 107,042 |
| 2018-09-10 | $10.22 | $10.24 | $10.15 | $10.18 | $9.15 | 124,251 |
| 2018-09-07 | $10.24 | $10.28 | $10.20 | $10.24 | $9.20 | 76,466 |
| 2018-09-06 | $10.37 | $10.43 | $10.27 | $10.36 | $9.31 | 121,309 |
| 2018-09-05 | $10.39 | $10.46 | $10.34 | $10.38 | $9.33 | 104,827 |
| 2018-09-04 | $10.35 | $10.37 | $10.27 | $10.37 | $9.32 | 98,015 |
| 2018-08-31 | $10.58 | $10.67 | $10.52 | $10.58 | $9.51 | 95,689 |
| 2018-08-30 | $10.59 | $10.61 | $10.55 | $10.57 | $9.50 | 70,469 |
| 2018-08-29 | $10.68 | $10.75 | $10.66 | $10.75 | $9.66 | 75,781 |
| 2018-08-28 | $10.83 | $10.84 | $10.74 | $10.76 | $9.67 | 100,226 |
| 2018-08-27 | $10.80 | $10.90 | $10.80 | $10.89 | $9.78 | 74,211 |
| 2018-08-24 | $10.89 | $10.90 | $10.85 | $10.86 | $9.76 | 242,123 |
| 2018-08-23 | $10.90 | $10.95 | $10.85 | $10.92 | $9.81 | 288,704 |
| 2018-08-22 | $11.01 | $11.01 | $10.90 | $10.97 | $9.86 | 113,445 |
| 2018-08-21 | $10.93 | $10.99 | $10.90 | $10.93 | $9.82 | 121,528 |
| 2018-08-20 | $10.82 | $10.87 | $10.80 | $10.82 | $9.72 | 70,234 |
| 2018-08-17 | $10.66 | $10.74 | $10.65 | $10.71 | $9.62 | 64,775 |
| 2018-08-16 | $10.75 | $10.78 | $10.71 | $10.73 | $9.64 | 88,795 |
| 2018-08-15 | $10.64 | $10.74 | $10.62 | $10.70 | $9.61 | 140,744 |
| 2018-08-14 | $10.74 | $10.83 | $10.72 | $10.81 | $9.71 | 225,738 |
| 2018-08-13 | $10.77 | $10.83 | $10.74 | $10.77 | $9.68 | 187,682 |
| 2018-08-10 | $10.75 | $10.86 | $10.73 | $10.82 | $9.72 | 210,627 |
| 2018-08-09 | $11.08 | $11.10 | $11.02 | $11.03 | $9.91 | 104,409 |
| 2018-08-08 | $11.01 | $11.04 | $10.99 | $11.02 | $9.90 | 74,507 |
| 2018-08-07 | $10.99 | $11.05 | $10.98 | $11.00 | $9.88 | 104,698 |
| 2018-08-06 | $10.86 | $10.93 | $10.83 | $10.90 | $9.79 | 64,751 |
| 2018-08-03 | $10.87 | $10.91 | $10.84 | $10.90 | $9.79 | 117,118 |
| 2018-08-02 | $10.67 | $10.77 | $10.67 | $10.76 | $9.67 | 85,149 |
| 2018-08-01 | $10.88 | $11.01 | $10.85 | $10.87 | $9.77 | 72,117 |
| 2018-07-31 | $10.99 | $10.99 | $10.89 | $10.92 | $9.81 | 186,710 |
| 2018-07-30 | $11.00 | $11.04 | $10.98 | $11.00 | $9.88 | 82,317 |
| 2018-07-27 | $10.88 | $10.94 | $10.86 | $10.88 | $9.78 | 485,952 |
| 2018-07-26 | $10.94 | $10.96 | $10.86 | $10.86 | $9.76 | 554,964 |
| 2018-07-25 | $10.90 | $10.95 | $10.80 | $10.90 | $9.79 | 457,550 |
| 2018-07-24 | $10.85 | $10.89 | $10.75 | $10.79 | $9.69 | 622,148 |
| 2018-07-23 | $10.87 | $10.97 | $10.86 | $10.96 | $9.85 | 95,438 |
| 2018-07-20 | $11.29 | $11.43 | $11.28 | $11.40 | $10.24 | 57,507 |
| 2018-07-19 | $11.37 | $11.43 | $11.30 | $11.39 | $10.23 | 101,358 |
| 2018-07-18 | $11.43 | $11.47 | $11.40 | $11.44 | $10.28 | 82,914 |
| 2018-07-17 | $11.35 | $11.40 | $11.31 | $11.37 | $10.22 | 86,673 |
| 2018-07-16 | $11.48 | $11.55 | $11.46 | $11.51 | $10.34 | 80,255 |
| 2018-07-13 | $11.45 | $11.48 | $11.40 | $11.45 | $10.29 | 77,363 |
| 2018-07-12 | $11.41 | $11.49 | $11.40 | $11.44 | $10.28 | 75,210 |
| 2018-07-11 | $11.79 | $11.82 | $11.67 | $11.69 | $10.50 | 75,713 |
| 2018-07-10 | $11.96 | $12.03 | $11.96 | $11.99 | $10.77 | 56,615 |
| 2018-07-09 | $11.84 | $12.03 | $11.84 | $12.01 | $10.79 | 67,503 |
| 2018-07-06 | $11.61 | $11.70 | $11.58 | $11.65 | $10.47 | 56,362 |
| 2018-07-05 | $11.67 | $11.68 | $11.60 | $11.64 | $10.45 | 64,682 |
| 2018-07-03 | $11.61 | $11.63 | $11.55 | $11.56 | $10.39 | 82,115 |
| 2018-07-02 | $11.44 | $11.53 | $11.40 | $11.47 | $10.31 | 87,279 |
| 2018-06-29 | $11.68 | $11.74 | $11.60 | $11.63 | $10.45 | 87,815 |
| 2018-06-28 | $11.50 | $11.57 | $11.44 | $11.49 | $10.32 | 114,151 |
| 2018-06-27 | $11.58 | $11.64 | $11.46 | $11.46 | $10.30 | 60,310 |
| 2018-06-26 | $11.56 | $11.64 | $11.50 | $11.58 | $10.40 | 110,292 |
| 2018-06-25 | $11.64 | $11.65 | $11.52 | $11.58 | $10.40 | 113,775 |
| 2018-06-22 | $11.85 | $11.92 | $11.80 | $11.85 | $10.65 | 145,455 |
| 2018-06-21 | $11.70 | $11.70 | $11.61 | $11.67 | $10.49 | 134,351 |
| 2018-06-20 | $11.75 | $11.79 | $11.67 | $11.70 | $10.51 | 78,531 |
| 2018-06-19 | $11.64 | $11.74 | $11.60 | $11.74 | $10.55 | 120,739 |
| 2018-06-18 | $11.81 | $11.86 | $11.77 | $11.83 | $10.63 | 102,518 |
| 2018-06-15 | $11.99 | $12.08 | $11.97 | $12.03 | $10.81 | 75,008 |
| 2018-06-14 | $12.18 | $12.33 | $12.18 | $12.26 | $11.02 | 66,087 |
| 2018-06-13 | $12.22 | $12.29 | $12.16 | $12.20 | $10.96 | 207,873 |
| 2018-06-12 | $12.23 | $12.25 | $12.15 | $12.21 | $10.97 | 299,867 |
| 2018-06-11 | $12.12 | $12.23 | $12.11 | $12.23 | $10.99 | 80,712 |
| 2018-06-08 | $11.88 | $12.00 | $11.88 | $11.98 | $10.76 | 150,424 |
| 2018-06-07 | $12.01 | $12.05 | $11.91 | $11.99 | $10.77 | 171,344 |
| 2018-06-06 | $11.79 | $11.95 | $11.79 | $11.94 | $10.73 | 79,948 |
| 2018-06-05 | $11.88 | $11.88 | $11.75 | $11.80 | $10.60 | 129,872 |
| 2018-06-04 | $11.98 | $12.00 | $11.90 | $11.96 | $10.75 | 95,556 |
| 2018-06-01 | $11.83 | $11.87 | $11.78 | $11.82 | $10.62 | 76,546 |
| 2018-05-31 | $11.72 | $11.73 | $11.59 | $11.65 | $10.47 | 72,765 |
| 2018-05-30 | $11.85 | $11.88 | $11.76 | $11.85 | $10.64 | 132,178 |
| 2018-05-29 | $11.94 | $12.04 | $11.85 | $11.92 | $10.71 | 153,287 |
| 2018-05-25 | $12.21 | $12.27 | $12.18 | $12.23 | $10.99 | 65,812 |
| 2018-05-24 | $12.23 | $12.25 | $12.09 | $12.21 | $10.97 | 118,777 |
| 2018-05-23 | $12.30 | $12.32 | $12.15 | $12.24 | $11.00 | 101,307 |
| 2018-05-22 | $12.60 | $12.75 | $12.60 | $12.66 | $11.37 | 157,406 |
| 2018-05-21 | $12.51 | $12.51 | $12.44 | $12.47 | $11.20 | 56,272 |
| 2018-05-18 | $12.43 | $12.48 | $12.40 | $12.47 | $11.20 | 104,526 |
| 2018-05-17 | $12.38 | $12.47 | $12.36 | $12.44 | $11.18 | 65,893 |
| 2018-05-16 | $12.40 | $12.45 | $12.38 | $12.43 | $11.17 | 45,230 |
| 2018-05-15 | $12.44 | $12.55 | $12.42 | $12.50 | $11.23 | 55,502 |
| 2018-05-14 | $12.55 | $12.57 | $12.47 | $12.50 | $11.23 | 44,958 |
| 2018-05-11 | $12.53 | $12.55 | $12.46 | $12.47 | $11.20 | 41,270 |
| 2018-05-10 | $12.22 | $12.32 | $12.22 | $12.30 | $11.05 | 58,285 |
| 2018-05-09 | $12.16 | $12.27 | $12.15 | $12.24 | $11.00 | 37,773 |
| 2018-05-08 | $12.05 | $12.13 | $12.05 | $12.10 | $10.87 | 75,079 |
| 2018-05-07 | $12.04 | $12.15 | $12.04 | $12.12 | $10.89 | 53,798 |
| 2018-05-04 | $11.82 | $12.00 | $11.82 | $11.97 | $10.75 | 45,962 |
| 2018-05-03 | $11.90 | $11.99 | $11.83 | $11.97 | $10.75 | 60,876 |
| 2018-05-02 | $11.90 | $11.97 | $11.87 | $11.88 | $10.67 | 55,555 |
| 2018-05-01 | $11.83 | $11.95 | $11.70 | $11.81 | $10.61 | 56,878 |
| 2018-04-30 | $11.88 | $11.96 | $11.85 | $11.85 | $10.65 | 90,073 |
| 2018-04-27 | $11.90 | $11.91 | $11.80 | $11.87 | $10.66 | 60,847 |
| 2018-04-26 | $11.96 | $12.00 | $11.92 | $11.99 | $10.77 | 85,849 |
| 2018-04-25 | $11.75 | $11.79 | $11.71 | $11.74 | $10.55 | 86,782 |
| 2018-04-24 | $11.85 | $11.94 | $11.77 | $11.82 | $10.62 | 80,431 |
| 2018-04-23 | $11.81 | $11.90 | $11.77 | $11.81 | $10.61 | 52,587 |
| 2018-04-20 | $11.87 | $12.00 | $11.87 | $11.95 | $10.74 | 54,510 |
| 2018-04-19 | $11.97 | $12.01 | $11.86 | $11.91 | $10.70 | 64,395 |
| 2018-04-18 | $11.88 | $11.95 | $11.85 | $11.86 | $10.66 | 52,494 |
| 2018-04-17 | $11.90 | $11.98 | $11.87 | $11.93 | $10.72 | 254,456 |
| 2018-04-16 | $11.87 | $11.89 | $11.83 | $11.88 | $10.67 | 58,431 |
| 2018-04-13 | $11.92 | $11.93 | $11.79 | $11.84 | $10.64 | 44,352 |
| 2018-04-12 | $12.03 | $12.13 | $12.00 | $12.08 | $10.61 | 48,605 |
| 2018-04-11 | $11.93 | $11.95 | $11.86 | $11.88 | $10.44 | 55,024 |
| 2018-04-10 | $12.03 | $12.11 | $11.99 | $12.03 | $10.57 | 69,832 |
| 2018-04-09 | $11.94 | $12.05 | $11.92 | $11.94 | $10.49 | 69,085 |
| 2018-04-06 | $11.99 | $12.02 | $11.87 | $11.92 | $10.47 | 69,989 |
| 2018-04-05 | $12.04 | $12.09 | $12.03 | $12.07 | $10.60 | 87,368 |
| 2018-04-04 | $11.77 | $11.98 | $11.77 | $11.98 | $10.52 | 83,884 |
| 2018-04-03 | $12.05 | $12.09 | $11.97 | $12.07 | $10.60 | 65,886 |
| 2018-04-02 | $12.29 | $12.30 | $11.94 | $12.09 | $10.62 | 122,990 |
| 2018-03-29 | $12.29 | $12.30 | $12.17 | $12.26 | $10.76 | 66,789 |
| 2018-03-28 | $12.21 | $12.37 | $12.19 | $12.25 | $10.76 | 85,440 |
| 2018-03-27 | $12.33 | $12.34 | $12.10 | $12.17 | $10.69 | 63,731 |
| 2018-03-26 | $12.29 | $12.34 | $12.16 | $12.32 | $10.82 | 68,534 |
| 2018-03-23 | $12.27 | $12.32 | $12.11 | $12.12 | $10.65 | 77,701 |
| 2018-03-22 | $12.33 | $12.36 | $12.14 | $12.14 | $10.66 | 93,086 |
| 2018-03-21 | $12.61 | $12.77 | $12.61 | $12.70 | $11.16 | 82,647 |
| 2018-03-20 | $12.73 | $12.87 | $12.73 | $12.83 | $11.27 | 102,126 |
| 2018-03-19 | $12.87 | $12.89 | $12.65 | $12.72 | $11.17 | 67,919 |
| 2018-03-16 | $12.82 | $12.88 | $12.78 | $12.82 | $11.26 | 78,916 |
| 2018-03-15 | $12.74 | $12.94 | $12.74 | $12.86 | $11.30 | 85,484 |
| 2018-03-14 | $12.76 | $12.76 | $12.65 | $12.70 | $11.16 | 44,794 |
| 2018-03-13 | $12.84 | $12.84 | $12.63 | $12.66 | $11.12 | 126,035 |
| 2018-03-12 | $12.81 | $12.89 | $12.79 | $12.84 | $11.28 | 46,707 |
| 2018-03-09 | $12.71 | $12.75 | $12.66 | $12.74 | $11.19 | 37,848 |
| 2018-03-08 | $12.71 | $12.71 | $12.60 | $12.66 | $11.12 | 62,064 |
| 2018-03-07 | $12.64 | $12.69 | $12.58 | $12.68 | $11.14 | 60,060 |
| 2018-03-06 | $12.74 | $12.76 | $12.65 | $12.67 | $11.13 | 114,364 |
| 2018-03-05 | $12.54 | $12.66 | $12.48 | $12.64 | $11.10 | 84,463 |
| 2018-03-02 | $12.55 | $12.57 | $12.38 | $12.57 | $11.04 | 73,479 |
| 2018-03-01 | $12.71 | $12.73 | $12.48 | $12.56 | $11.03 | 113,551 |
| 2018-02-28 | $13.10 | $13.13 | $12.95 | $12.96 | $11.38 | 146,926 |
| 2018-02-27 | $13.12 | $13.17 | $13.04 | $13.06 | $11.47 | 211,071 |
| 2018-02-26 | $13.13 | $13.17 | $13.05 | $13.15 | $11.55 | 85,950 |
| 2018-02-23 | $13.08 | $13.16 | $13.07 | $13.16 | $11.56 | 123,083 |
| 2018-02-22 | $13.13 | $13.20 | $13.08 | $13.13 | $11.53 | 91,162 |
| 2018-02-21 | $13.17 | $13.30 | $13.12 | $13.12 | $11.52 | 110,882 |
| 2018-02-20 | $13.09 | $13.17 | $13.05 | $13.09 | $11.50 | 89,824 |
| 2018-02-16 | $13.24 | $13.35 | $13.23 | $13.30 | $11.68 | 38,324 |
| 2018-02-15 | $13.27 | $13.32 | $13.14 | $13.31 | $11.69 | 63,204 |
| 2018-02-14 | $12.74 | $13.11 | $12.74 | $13.10 | $11.51 | 78,967 |
| 2018-02-13 | $12.82 | $12.82 | $12.70 | $12.74 | $11.19 | 151,664 |
| 2018-02-12 | $12.72 | $12.95 | $12.72 | $12.89 | $11.32 | 81,085 |
| 2018-02-09 | $12.64 | $12.78 | $12.42 | $12.77 | $11.22 | 83,252 |
| 2018-02-08 | $13.02 | $13.02 | $12.69 | $12.70 | $11.16 | 84,834 |
| 2018-02-07 | $13.10 | $13.15 | $13.02 | $13.06 | $11.47 | 128,719 |
| 2018-02-06 | $12.88 | $13.08 | $12.78 | $12.97 | $11.39 | 59,028 |
| 2018-02-05 | $13.28 | $13.36 | $12.96 | $12.96 | $11.38 | 113,319 |
| 2018-02-02 | $13.69 | $13.71 | $13.54 | $13.57 | $11.92 | 89,071 |
| 2018-02-01 | $13.72 | $13.92 | $13.72 | $13.90 | $12.21 | 61,179 |
| 2018-01-31 | $13.53 | $13.70 | $13.53 | $13.69 | $12.02 | 70,272 |
| 2018-01-30 | $13.52 | $13.60 | $13.52 | $13.59 | $11.94 | 64,177 |
| 2018-01-29 | $13.70 | $13.70 | $13.58 | $13.63 | $11.97 | 103,733 |
| 2018-01-26 | $13.55 | $13.61 | $13.51 | $13.61 | $11.95 | 73,225 |
| 2018-01-25 | $13.58 | $13.61 | $13.44 | $13.47 | $11.83 | 80,222 |
| 2018-01-24 | $13.55 | $13.59 | $13.46 | $13.51 | $11.87 | 500,878 |
| 2018-01-23 | $13.36 | $13.44 | $13.32 | $13.40 | $11.77 | 486,535 |
| 2018-01-22 | $13.28 | $13.39 | $13.27 | $13.38 | $11.75 | 553,656 |
| 2018-01-19 | $13.23 | $13.27 | $13.17 | $13.25 | $11.64 | 82,138 |
| 2018-01-18 | $13.20 | $13.25 | $13.16 | $13.24 | $11.63 | 103,564 |
| 2018-01-17 | $13.08 | $13.21 | $13.06 | $13.18 | $11.58 | 131,399 |
| 2018-01-16 | $13.28 | $13.29 | $13.15 | $13.19 | $11.59 | 103,804 |
| 2018-01-12 | $12.89 | $13.04 | $12.89 | $13.02 | $11.44 | 223,704 |
| 2018-01-11 | $12.81 | $12.82 | $12.61 | $12.72 | $11.17 | 623,782 |
| 2018-01-10 | $12.72 | $12.75 | $12.69 | $12.73 | $11.18 | 90,275 |
| 2018-01-09 | $12.62 | $12.68 | $12.58 | $12.63 | $11.09 | 79,111 |
| 2018-01-08 | $12.64 | $12.67 | $12.62 | $12.65 | $11.11 | 85,146 |
| 2018-01-05 | $12.52 | $12.57 | $12.45 | $12.57 | $11.04 | 58,824 |
| 2018-01-04 | $12.46 | $12.53 | $12.46 | $12.47 | $10.95 | 66,687 |
| 2018-01-03 | $12.20 | $12.33 | $12.20 | $12.29 | $10.80 | 108,257 |
| 2018-01-02 | $12.18 | $12.20 | $12.15 | $12.17 | $10.69 | 162,618 |
| 2017-12-29 | $12.16 | $12.21 | $12.13 | $12.20 | $10.72 | 38,240 |
| 2017-12-28 | $12.10 | $12.16 | $12.10 | $12.14 | $10.66 | 80,787 |
| 2017-12-27 | $11.97 | $12.03 | $11.97 | $12.02 | $10.56 | 66,189 |
| 2017-12-26 | $11.93 | $11.97 | $11.89 | $11.92 | $10.47 | 35,147 |
| 2017-12-22 | $11.96 | $11.99 | $11.90 | $11.98 | $10.52 | 82,238 |
| 2017-12-21 | $11.93 | $12.03 | $11.93 | $11.99 | $10.53 | 61,085 |
| 2017-12-20 | $12.01 | $12.02 | $11.93 | $11.96 | $10.51 | 103,336 |
| 2017-12-19 | $12.04 | $12.07 | $12.01 | $12.04 | $10.58 | 56,978 |
| 2017-12-18 | $11.99 | $12.09 | $11.97 | $12.04 | $10.58 | 46,099 |
| 2017-12-15 | $11.81 | $11.90 | $11.79 | $11.88 | $10.44 | 55,166 |
| 2017-12-14 | $11.75 | $11.77 | $11.70 | $11.74 | $10.31 | 75,328 |
| 2017-12-13 | $11.55 | $11.59 | $11.51 | $11.54 | $10.14 | 103,119 |
| 2017-12-12 | $11.51 | $11.57 | $11.48 | $11.54 | $10.14 | 72,166 |
| 2017-12-11 | $11.48 | $11.53 | $11.47 | $11.50 | $10.10 | 38,965 |
| 2017-12-08 | $11.49 | $11.54 | $11.46 | $11.54 | $10.14 | 67,258 |
| 2017-12-07 | $11.44 | $11.50 | $11.44 | $11.48 | $10.08 | 83,774 |
| 2017-12-06 | $11.40 | $11.45 | $11.37 | $11.40 | $10.01 | 97,538 |
| 2017-12-05 | $11.49 | $11.56 | $11.42 | $11.46 | $10.07 | 58,947 |
| 2017-12-04 | $11.71 | $11.72 | $11.56 | $11.57 | $10.16 | 88,412 |
| 2017-12-01 | $11.62 | $11.73 | $11.59 | $11.71 | $10.29 | 96,211 |
| 2017-11-30 | $11.73 | $11.75 | $11.67 | $11.71 | $10.29 | 92,464 |
| 2017-11-29 | $11.66 | $11.67 | $11.48 | $11.53 | $10.13 | 91,074 |
| 2017-11-28 | $11.47 | $11.66 | $11.43 | $11.65 | $10.23 | 104,249 |
| 2017-11-27 | $11.46 | $11.57 | $11.43 | $11.46 | $10.07 | 62,779 |
| 2017-11-24 | $12.24 | $12.29 | $12.23 | $12.29 | $10.80 | 30,732 |
| 2017-11-22 | $12.22 | $12.26 | $12.15 | $12.22 | $10.73 | 64,780 |
| 2017-11-21 | $12.20 | $12.22 | $12.10 | $12.12 | $10.65 | 41,739 |
| 2017-11-20 | $12.15 | $12.18 | $12.11 | $12.11 | $10.64 | 43,689 |
| 2017-11-17 | $11.83 | $11.88 | $11.80 | $11.87 | $10.43 | 64,568 |
| 2017-11-16 | $11.84 | $11.84 | $11.77 | $11.81 | $10.37 | 48,524 |
| 2017-11-15 | $11.61 | $11.72 | $11.61 | $11.66 | $10.24 | 135,061 |
| 2017-11-14 | $11.63 | $11.71 | $11.63 | $11.69 | $10.27 | 66,920 |
| 2017-11-13 | $11.56 | $11.63 | $11.53 | $11.62 | $10.21 | 82,297 |
| 2017-11-10 | $11.76 | $11.78 | $11.70 | $11.75 | $10.32 | 69,834 |
| 2017-11-09 | $11.65 | $11.74 | $11.55 | $11.71 | $10.29 | 180,152 |
| 2017-11-08 | $11.62 | $11.72 | $11.62 | $11.70 | $10.28 | 62,959 |
| 2017-11-07 | $11.77 | $11.78 | $11.65 | $11.68 | $10.26 | 48,682 |
| 2017-11-06 | $11.66 | $11.74 | $11.64 | $11.73 | $10.30 | 287,540 |
| 2017-11-03 | $11.82 | $11.83 | $11.74 | $11.77 | $10.34 | 673,007 |
| 2017-11-02 | $11.75 | $11.87 | $11.75 | $11.86 | $10.42 | 47,421 |
| 2017-11-01 | $11.76 | $11.79 | $11.71 | $11.72 | $10.29 | 62,591 |
| 2017-10-31 | $11.75 | $11.81 | $11.72 | $11.75 | $10.32 | 277,038 |
| 2017-10-30 | $11.69 | $11.72 | $11.67 | $11.69 | $10.27 | 172,578 |
| 2017-10-27 | $11.74 | $11.74 | $11.67 | $11.69 | $10.27 | 119,461 |
| 2017-10-26 | $11.88 | $11.95 | $11.88 | $11.89 | $10.44 | 76,751 |
| 2017-10-25 | $11.83 | $11.87 | $11.75 | $11.84 | $10.40 | 59,470 |
| 2017-10-24 | $11.76 | $11.79 | $11.73 | $11.75 | $10.32 | 55,190 |
| 2017-10-23 | $11.78 | $11.79 | $11.75 | $11.79 | $10.36 | 62,437 |
| 2017-10-20 | $11.76 | $11.81 | $11.75 | $11.78 | $10.35 | 49,075 |
| 2017-10-19 | $11.70 | $11.75 | $11.69 | $11.74 | $10.31 | 63,674 |
| 2017-10-18 | $11.87 | $11.94 | $11.87 | $11.91 | $10.46 | 67,807 |
| 2017-10-17 | $11.85 | $11.87 | $11.80 | $11.84 | $10.40 | 59,168 |
| 2017-10-16 | $11.86 | $11.91 | $11.83 | $11.85 | $10.41 | 535,448 |
| 2017-10-13 | $11.86 | $11.93 | $11.86 | $11.91 | $10.46 | 135,185 |
| 2017-10-12 | $11.76 | $11.81 | $11.71 | $11.77 | $10.34 | 228,492 |
| 2017-10-11 | $11.65 | $11.71 | $11.64 | $11.70 | $10.28 | 116,696 |
| 2017-10-10 | $11.73 | $11.82 | $11.71 | $11.79 | $10.36 | 515,395 |
| 2017-10-09 | $11.67 | $11.71 | $11.65 | $11.68 | $10.26 | 696,296 |
| 2017-10-06 | $11.70 | $11.70 | $11.63 | $11.64 | $10.22 | 428,072 |
| 2017-10-05 | $11.72 | $11.80 | $11.69 | $11.76 | $10.33 | 357,916 |
| 2017-10-04 | $11.74 | $11.79 | $11.71 | $11.72 | $10.29 | 308,481 |
| 2017-10-03 | $11.84 | $11.88 | $11.83 | $11.86 | $10.42 | 59,048 |
| 2017-10-02 | $11.73 | $11.76 | $11.71 | $11.74 | $10.31 | 109,344 |
| 2017-09-29 | $11.69 | $11.82 | $11.68 | $11.81 | $10.37 | 87,568 |
| 2017-09-28 | $11.59 | $11.71 | $11.58 | $11.66 | $10.24 | 46,766 |
| 2017-09-27 | $11.61 | $11.68 | $11.58 | $11.68 | $10.26 | 45,494 |
| 2017-09-26 | $11.61 | $11.63 | $11.58 | $11.60 | $10.19 | 60,244 |
| 2017-09-25 | $11.59 | $11.65 | $11.59 | $11.64 | $10.22 | 70,334 |
| 2017-09-22 | $11.61 | $11.67 | $11.61 | $11.63 | $10.22 | 89,937 |
| 2017-09-21 | $11.60 | $11.60 | $11.53 | $11.59 | $10.18 | 63,838 |
| 2017-09-20 | $11.69 | $11.70 | $11.64 | $11.68 | $10.26 | 67,057 |
| 2017-09-19 | $11.56 | $11.68 | $11.56 | $11.68 | $10.26 | 39,221 |
| 2017-09-18 | $11.59 | $11.64 | $11.58 | $11.62 | $10.21 | 54,074 |
| 2017-09-15 | $11.41 | $11.45 | $11.39 | $11.42 | $10.03 | 73,998 |
| 2017-09-14 | $11.31 | $11.35 | $11.29 | $11.35 | $9.97 | 48,537 |
| 2017-09-13 | $11.29 | $11.31 | $11.25 | $11.25 | $9.88 | 84,232 |
| 2017-09-12 | $11.22 | $11.29 | $11.21 | $11.28 | $9.91 | 66,949 |
| 2017-09-11 | $11.33 | $11.37 | $11.30 | $11.30 | $9.93 | 61,080 |
| 2017-09-08 | $11.22 | $11.26 | $11.20 | $11.25 | $9.88 | 66,645 |
| 2017-09-07 | $11.15 | $11.18 | $11.10 | $11.13 | $9.78 | 80,009 |
| 2017-09-06 | $11.08 | $11.17 | $11.05 | $11.11 | $9.76 | 60,467 |
| 2017-09-05 | $11.09 | $11.09 | $10.97 | $10.99 | $9.65 | 41,978 |
| 2017-09-01 | $11.19 | $11.24 | $11.15 | $11.22 | $9.86 | 77,874 |
| 2017-08-31 | $11.09 | $11.14 | $11.08 | $11.11 | $9.76 | 77,853 |
| 2017-08-30 | $11.06 | $11.11 | $11.03 | $11.06 | $9.71 | 60,581 |
| 2017-08-29 | $11.07 | $11.15 | $11.07 | $11.11 | $9.76 | 49,117 |
| 2017-08-28 | $11.22 | $11.22 | $11.15 | $11.20 | $9.84 | 115,866 |
| 2017-08-25 | $11.16 | $11.22 | $11.16 | $11.17 | $9.81 | 50,898 |
| 2017-08-24 | $11.18 | $11.19 | $11.06 | $11.07 | $9.72 | 71,116 |
| 2017-08-23 | $11.00 | $11.06 | $10.96 | $11.03 | $9.69 | 63,508 |
| 2017-08-22 | $11.14 | $11.23 | $11.13 | $11.22 | $9.86 | 83,888 |
| 2017-08-21 | $11.12 | $11.20 | $11.12 | $11.19 | $9.83 | 51,546 |
| 2017-08-18 | $11.12 | $11.17 | $11.12 | $11.13 | $9.78 | 63,150 |
| 2017-08-17 | $11.14 | $11.20 | $11.12 | $11.12 | $9.77 | 80,262 |
| 2017-08-16 | $11.19 | $11.25 | $11.16 | $11.24 | $9.87 | 57,203 |
| 2017-08-15 | $11.10 | $11.14 | $11.09 | $11.14 | $9.79 | 104,816 |
| 2017-08-14 | $11.08 | $11.15 | $11.08 | $11.09 | $9.74 | 248,527 |
| 2017-08-11 | $10.90 | $10.91 | $10.83 | $10.88 | $9.56 | 71,200 |
| 2017-08-10 | $11.19 | $11.19 | $10.90 | $11.00 | $9.66 | 544,510 |
| 2017-08-09 | $11.11 | $11.17 | $11.07 | $11.17 | $9.81 | 106,554 |
| 2017-08-08 | $11.31 | $11.31 | $11.22 | $11.25 | $9.88 | 48,047 |
| 2017-08-07 | $11.34 | $11.40 | $11.07 | $11.25 | $9.88 | 71,871 |
| 2017-08-04 | $11.41 | $11.44 | $11.33 | $11.33 | $9.95 | 66,541 |
| 2017-08-03 | $11.39 | $11.51 | $11.39 | $11.48 | $10.08 | 103,275 |
| 2017-08-02 | $11.47 | $11.48 | $11.38 | $11.41 | $10.02 | 121,651 |
| 2017-08-01 | $11.37 | $11.37 | $11.25 | $11.35 | $9.97 | 47,439 |
| 2017-07-31 | $11.27 | $11.33 | $11.26 | $11.29 | $9.92 | 92,622 |
| 2017-07-28 | $11.14 | $11.19 | $11.12 | $11.17 | $9.81 | 78,021 |
| 2017-07-27 | $11.20 | $11.33 | $11.18 | $11.26 | $9.89 | 74,999 |
| 2017-07-26 | $11.12 | $11.14 | $11.04 | $11.13 | $9.78 | 190,637 |
| 2017-07-25 | $11.29 | $11.32 | $11.21 | $11.25 | $9.88 | 107,815 |
| 2017-07-24 | $11.06 | $11.14 | $10.87 | $11.01 | $9.67 | 51,525 |
| 2017-07-21 | $10.49 | $10.51 | $10.45 | $10.48 | $9.21 | 102,203 |
| 2017-07-20 | $10.56 | $10.63 | $10.51 | $10.59 | $9.30 | 47,728 |
| 2017-07-19 | $10.55 | $10.60 | $10.54 | $10.58 | $9.29 | 95,409 |
| 2017-07-18 | $10.47 | $10.56 | $10.47 | $10.52 | $9.24 | 54,489 |
| 2017-07-17 | $10.49 | $10.50 | $10.46 | $10.46 | $9.19 | 75,362 |
| 2017-07-14 | $10.51 | $10.53 | $10.45 | $10.53 | $9.25 | 50,115 |
| 2017-07-13 | $10.56 | $10.60 | $10.53 | $10.60 | $9.31 | 80,085 |
| 2017-07-12 | $10.51 | $10.61 | $10.50 | $10.61 | $9.32 | 68,001 |
| 2017-07-11 | $10.56 | $10.56 | $10.42 | $10.49 | $9.21 | 187,614 |
| 2017-07-10 | $10.63 | $10.72 | $10.61 | $10.71 | $9.41 | 102,586 |
| 2017-07-07 | $10.64 | $10.70 | $10.59 | $10.68 | $9.38 | 234,951 |
| 2017-07-06 | $10.62 | $10.66 | $10.58 | $10.61 | $9.32 | 321,580 |
| 2017-07-05 | $10.67 | $10.81 | $10.64 | $10.81 | $9.50 | 59,589 |
| 2017-07-03 | $10.67 | $10.73 | $10.65 | $10.72 | $9.42 | 79,732 |
| 2017-06-30 | $10.57 | $10.58 | $10.45 | $10.52 | $9.24 | 50,978 |
| 2017-06-29 | $10.71 | $10.75 | $10.62 | $10.68 | $9.38 | 98,911 |
| 2017-06-28 | $10.73 | $10.77 | $10.68 | $10.76 | $9.45 | 75,149 |
| 2017-06-27 | $10.62 | $10.71 | $10.62 | $10.69 | $9.39 | 54,400 |
| 2017-06-26 | $10.53 | $10.57 | $10.50 | $10.56 | $9.28 | 129,000 |
| 2017-06-23 | $10.45 | $10.51 | $10.42 | $10.44 | $9.17 | 96,900 |
| 2017-06-22 | $10.43 | $10.46 | $10.42 | $10.44 | $9.17 | 78,300 |
| 2017-06-21 | $10.39 | $10.43 | $10.38 | $10.42 | $9.15 | 68,600 |
| 2017-06-20 | $10.48 | $10.49 | $10.40 | $10.46 | $9.19 | 117,400 |
| 2017-06-19 | $10.56 | $10.57 | $10.53 | $10.56 | $9.28 | 78,700 |
| 2017-06-16 | $10.49 | $10.61 | $10.49 | $10.60 | $9.31 | 69,200 |
| 2017-06-15 | $10.40 | $10.44 | $10.36 | $10.44 | $9.17 | 64,500 |
| 2017-06-14 | $10.45 | $10.47 | $10.37 | $10.39 | $9.13 | 122,048 |
| 2017-06-13 | $10.48 | $10.51 | $10.44 | $10.47 | $9.20 | 64,182 |
| 2017-06-12 | $10.18 | $10.19 | $10.13 | $10.15 | $8.92 | 70,632 |
| 2017-06-09 | $10.26 | $10.30 | $10.22 | $10.25 | $9.00 | 76,394 |
| 2017-06-08 | $10.24 | $10.31 | $10.24 | $10.25 | $9.00 | 68,812 |
| 2017-06-07 | $10.28 | $10.32 | $10.26 | $10.31 | $9.06 | 59,319 |
| 2017-06-06 | $10.21 | $10.24 | $10.19 | $10.24 | $8.99 | 94,422 |
| 2017-06-05 | $10.31 | $10.31 | $10.22 | $10.30 | $9.05 | 94,682 |
| 2017-06-02 | $10.29 | $10.36 | $10.25 | $10.35 | $9.09 | 64,903 |
| 2017-06-01 | $10.27 | $10.32 | $10.26 | $10.28 | $9.03 | 102,548 |
| 2017-05-31 | $10.38 | $10.38 | $10.30 | $10.31 | $9.06 | 54,294 |
| 2017-05-30 | $10.33 | $10.35 | $10.30 | $10.33 | $9.07 | 124,088 |
| 2017-05-26 | $10.41 | $10.47 | $10.39 | $10.45 | $9.18 | 77,128 |
| 2017-05-25 | $10.52 | $10.52 | $10.45 | $10.50 | $9.22 | 97,591 |
| 2017-05-24 | $10.47 | $10.49 | $10.43 | $10.47 | $9.20 | 128,250 |
| 2017-05-23 | $10.58 | $10.60 | $10.50 | $10.50 | $9.22 | 59,986 |
| 2017-05-22 | $10.74 | $10.74 | $10.66 | $10.69 | $9.39 | 94,694 |
| 2017-05-19 | $10.50 | $10.60 | $10.50 | $10.58 | $9.29 | 61,646 |
| 2017-05-18 | $10.30 | $10.39 | $10.30 | $10.35 | $9.09 | 90,326 |
| 2017-05-17 | $10.42 | $10.46 | $10.27 | $10.29 | $9.04 | 129,996 |
| 2017-05-16 | $10.60 | $10.61 | $10.50 | $10.59 | $9.30 | 61,652 |
| 2017-05-15 | $10.61 | $10.62 | $10.56 | $10.59 | $9.30 | 82,862 |
| 2017-05-12 | $10.47 | $10.53 | $10.45 | $10.53 | $9.25 | 45,757 |
| 2017-05-11 | $10.48 | $10.49 | $10.44 | $10.46 | $9.19 | 92,806 |
| 2017-05-10 | $10.54 | $10.59 | $10.51 | $10.55 | $9.27 | 75,732 |
| 2017-05-09 | $10.40 | $10.41 | $10.30 | $10.35 | $9.09 | 102,718 |
| 2017-05-08 | $10.45 | $10.45 | $10.37 | $10.38 | $9.12 | 266,185 |
| 2017-05-05 | $10.47 | $10.56 | $10.46 | $10.54 | $9.26 | 101,732 |
| 2017-05-04 | $10.44 | $10.55 | $10.42 | $10.54 | $9.26 | 150,556 |
| 2017-05-03 | $10.44 | $10.44 | $10.38 | $10.39 | $9.13 | 60,813 |
| 2017-05-02 | $10.43 | $10.43 | $10.32 | $10.39 | $9.13 | 70,747 |
| 2017-05-01 | $10.36 | $10.41 | $10.35 | $10.40 | $9.14 | 71,221 |
| 2017-04-28 | $10.36 | $10.39 | $10.32 | $10.35 | $9.09 | 81,695 |
| 2017-04-27 | $10.10 | $10.18 | $10.09 | $10.16 | $8.92 | 67,736 |
| 2017-04-26 | $10.19 | $10.19 | $10.09 | $10.09 | $8.86 | 72,746 |
| 2017-04-25 | $10.23 | $10.24 | $10.16 | $10.18 | $8.94 | 84,899 |
| 2017-04-24 | $10.07 | $10.14 | $10.05 | $10.14 | $8.91 | 85,441 |
| 2017-04-21 | $9.80 | $9.83 | $9.79 | $9.82 | $8.41 | 93,559 |
| 2017-04-20 | $9.79 | $9.93 | $9.79 | $9.89 | $8.47 | 57,482 |
| 2017-04-19 | $9.66 | $9.70 | $9.61 | $9.64 | $8.26 | 128,502 |
| 2017-04-18 | $9.50 | $9.60 | $9.47 | $9.56 | $8.19 | 84,900 |
| 2017-04-17 | $9.51 | $9.83 | $9.51 | $9.64 | $8.26 | 109,444 |
| 2017-04-13 | $9.71 | $9.79 | $9.70 | $9.72 | $8.14 | 64,784 |
| 2017-04-12 | $9.84 | $9.87 | $9.81 | $9.84 | $8.24 | 83,075 |
| 2017-04-11 | $9.90 | $9.92 | $9.84 | $9.90 | $8.29 | 100,031 |
| 2017-04-10 | $9.88 | $9.91 | $9.85 | $9.86 | $8.26 | 68,015 |
| 2017-04-07 | $9.86 | $9.91 | $9.86 | $9.90 | $8.29 | 82,296 |
| 2017-04-06 | $9.91 | $9.98 | $9.90 | $9.92 | $8.31 | 140,499 |
| 2017-04-05 | $9.93 | $9.94 | $9.83 | $9.83 | $8.23 | 116,619 |
| 2017-04-04 | $9.81 | $9.90 | $9.81 | $9.87 | $8.27 | 81,756 |
| 2017-04-03 | $9.92 | $9.92 | $9.80 | $9.90 | $8.29 | 63,000 |
| 2017-03-31 | $9.99 | $9.99 | $9.94 | $9.94 | $8.33 | 64,800 |
| 2017-03-30 | $9.92 | $9.98 | $9.90 | $9.94 | $8.33 | 113,600 |
| 2017-03-29 | $9.93 | $9.95 | $9.89 | $9.91 | $8.30 | 151,300 |
| 2017-03-28 | $9.99 | $10.07 | $9.99 | $10.03 | $8.40 | 59,000 |
| 2017-03-27 | $9.95 | $10.01 | $9.94 | $10.01 | $8.38 | 79,000 |
| 2017-03-24 | $9.85 | $9.98 | $9.85 | $9.91 | $8.30 | 89,800 |
| 2017-03-23 | $9.80 | $9.90 | $9.80 | $9.87 | $8.27 | 69,600 |
| 2017-03-22 | $9.77 | $9.90 | $9.76 | $9.88 | $8.28 | 69,700 |
| 2017-03-21 | $9.99 | $10.03 | $9.80 | $9.83 | $8.23 | 78,700 |
| 2017-03-20 | $9.78 | $9.88 | $9.78 | $9.83 | $8.23 | 76,700 |
| 2017-03-17 | $9.86 | $9.90 | $9.81 | $9.84 | $8.24 | 59,200 |
| 2017-03-16 | $9.89 | $9.99 | $9.89 | $9.99 | $8.37 | 69,400 |
| 2017-03-15 | $9.86 | $9.92 | $9.84 | $9.92 | $8.31 | 103,100 |
| 2017-03-14 | $9.75 | $9.76 | $9.65 | $9.71 | $8.13 | 115,700 |
| 2017-03-13 | $9.72 | $9.85 | $9.72 | $9.83 | $8.23 | 1,400,000 |
| 2017-03-10 | $9.69 | $9.75 | $9.66 | $9.72 | $8.14 | 119,300 |
| 2017-03-09 | $9.62 | $9.65 | $9.59 | $9.65 | $8.08 | 74,200 |
| 2017-03-08 | $9.55 | $9.58 | $9.51 | $9.51 | $7.97 | 89,400 |
| 2017-03-07 | $9.56 | $9.62 | $9.55 | $9.59 | $8.03 | 259,400 |
| 2017-03-06 | $9.69 | $9.71 | $9.65 | $9.68 | $8.11 | 98,500 |
| 2017-03-03 | $9.72 | $9.75 | $9.69 | $9.72 | $8.14 | 70,800 |
| 2017-03-02 | $9.70 | $9.76 | $9.66 | $9.67 | $8.10 | 93,100 |
| 2017-03-01 | $9.68 | $9.77 | $9.68 | $9.76 | $8.18 | 74,800 |
| 2017-02-28 | $9.72 | $9.77 | $9.71 | $9.72 | $8.14 | 101,700 |
| 2017-02-27 | $9.69 | $9.72 | $9.64 | $9.67 | $8.10 | 90,700 |
| 2017-02-24 | $9.55 | $9.64 | $9.55 | $9.63 | $8.07 | 82,600 |
| 2017-02-23 | $9.72 | $9.80 | $9.72 | $9.77 | $8.18 | 87,800 |
| 2017-02-22 | $9.64 | $9.70 | $9.60 | $9.68 | $8.11 | 106,200 |
| 2017-02-21 | $9.65 | $9.68 | $9.64 | $9.66 | $8.09 | 80,600 |
| 2017-02-17 | $9.54 | $9.64 | $9.54 | $9.60 | $8.04 | 108,200 |
| 2017-02-16 | $9.67 | $9.77 | $9.67 | $9.74 | $8.16 | 102,800 |
| 2017-02-15 | $9.60 | $9.71 | $9.59 | $9.69 | $8.12 | 101,700 |
| 2017-02-14 | $9.47 | $9.55 | $9.44 | $9.54 | $7.99 | 82,300 |
| 2017-02-13 | $9.40 | $9.48 | $9.40 | $9.48 | $7.94 | 63,600 |
| 2017-02-10 | $9.31 | $9.42 | $9.31 | $9.42 | $7.89 | 77,600 |
| 2017-02-09 | $9.40 | $9.42 | $9.37 | $9.42 | $7.89 | 72,600 |
| 2017-02-08 | $9.43 | $9.45 | $9.36 | $9.43 | $7.90 | 84,100 |
| 2017-02-07 | $9.36 | $9.40 | $9.33 | $9.36 | $7.84 | 78,500 |
| 2017-02-06 | $9.33 | $9.41 | $9.33 | $9.38 | $7.86 | 88,700 |
| 2017-02-03 | $9.28 | $9.41 | $9.27 | $9.40 | $7.87 | 82,500 |
| 2017-02-02 | $9.21 | $9.33 | $9.16 | $9.31 | $7.80 | 230,000 |
| 2017-02-01 | $9.41 | $9.46 | $9.35 | $9.38 | $7.86 | 92,008 |
| 2017-01-31 | $9.42 | $9.42 | $9.27 | $9.33 | $7.81 | 138,287 |
| 2017-01-30 | $9.17 | $9.26 | $9.11 | $9.24 | $7.74 | 89,795 |
| 2017-01-27 | $9.17 | $9.25 | $9.14 | $9.19 | $7.70 | 86,895 |
| 2017-01-26 | $9.40 | $9.45 | $9.40 | $9.45 | $7.92 | 81,532 |
| 2017-01-25 | $9.32 | $9.41 | $9.31 | $9.41 | $7.88 | 82,273 |
| 2017-01-24 | $9.15 | $9.27 | $9.15 | $9.21 | $7.71 | 100,179 |
| 2017-01-23 | $8.99 | $9.07 | $8.98 | $9.03 | $7.56 | 127,227 |
| 2017-01-20 | $9.23 | $9.28 | $9.20 | $9.23 | $7.73 | 82,666 |
| 2017-01-19 | $9.36 | $9.36 | $9.26 | $9.29 | $7.78 | 116,481 |
| 2017-01-18 | $9.38 | $9.41 | $9.35 | $9.39 | $7.87 | 142,149 |
| 2017-01-17 | $9.56 | $9.56 | $9.44 | $9.44 | $7.91 | 206,709 |
| 2017-01-13 | $9.42 | $9.52 | $9.40 | $9.42 | $7.89 | 126,837 |
| 2017-01-12 | $9.31 | $9.33 | $9.29 | $9.33 | $7.81 | 127,687 |
| 2017-01-11 | $9.18 | $9.30 | $9.18 | $9.30 | $7.79 | 64,924 |
| 2017-01-10 | $9.25 | $9.32 | $9.25 | $9.28 | $7.77 | 85,725 |
| 2017-01-09 | $9.19 | $9.25 | $9.15 | $9.22 | $7.72 | 125,416 |
| 2017-01-06 | $9.35 | $9.41 | $9.31 | $9.33 | $7.81 | 122,676 |
| 2017-01-05 | $9.47 | $9.58 | $9.47 | $9.53 | $7.98 | 248,814 |
| 2017-01-04 | $9.33 | $9.41 | $9.30 | $9.39 | $7.87 | 229,189 |
| 2017-01-03 | $9.11 | $9.26 | $9.11 | $9.23 | $7.73 | 186,932 |
| 2016-12-30 | $8.83 | $8.90 | $8.81 | $8.85 | $7.41 | 116,950 |
| 2016-12-29 | $8.87 | $8.88 | $8.82 | $8.85 | $7.41 | 112,062 |
| 2016-12-28 | $8.85 | $8.87 | $8.78 | $8.82 | $7.39 | 89,310 |
| 2016-12-27 | $8.86 | $8.90 | $8.85 | $8.88 | $7.44 | 119,206 |
| 2016-12-23 | $8.85 | $8.90 | $8.83 | $8.88 | $7.44 | 135,398 |
| 2016-12-22 | $8.95 | $8.95 | $8.88 | $8.90 | $7.45 | 283,937 |
| 2016-12-21 | $8.98 | $8.98 | $8.90 | $8.90 | $7.45 | 156,912 |
| 2016-12-20 | $8.97 | $9.01 | $8.94 | $8.98 | $7.52 | 267,522 |
| 2016-12-19 | $8.89 | $8.96 | $8.88 | $8.92 | $7.47 | 128,121 |
| 2016-12-16 | $8.92 | $9.00 | $8.90 | $8.93 | $7.48 | 126,284 |
| 2016-12-15 | $8.99 | $9.03 | $8.95 | $8.99 | $7.53 | 152,435 |
| 2016-12-14 | $9.08 | $9.15 | $8.99 | $8.99 | $7.53 | 141,642 |
| 2016-12-13 | $9.05 | $9.12 | $9.05 | $9.12 | $7.64 | 190,672 |
| 2016-12-12 | $9.07 | $9.10 | $8.99 | $8.99 | $7.53 | 126,131 |
| 2016-12-09 | $9.04 | $9.13 | $9.03 | $9.12 | $7.63 | 103,630 |
| 2016-12-08 | $9.07 | $9.17 | $9.07 | $9.12 | $7.64 | 112,181 |
| 2016-12-07 | $9.15 | $9.24 | $9.15 | $9.23 | $7.73 | 197,564 |
| 2016-12-06 | $9.04 | $9.07 | $8.97 | $9.07 | $7.60 | 129,269 |
| 2016-12-05 | $8.80 | $8.89 | $8.80 | $8.88 | $7.44 | 138,045 |
| 2016-12-02 | $8.76 | $8.83 | $8.75 | $8.78 | $7.35 | 113,930 |
| 2016-12-01 | $8.79 | $8.83 | $8.76 | $8.82 | $7.39 | 114,942 |
| 2016-11-30 | $8.75 | $8.81 | $8.75 | $8.79 | $7.36 | 124,710 |
| 2016-11-29 | $8.71 | $8.77 | $8.67 | $8.74 | $7.32 | 152,749 |
| 2016-11-28 | $8.77 | $8.78 | $8.73 | $8.77 | $7.35 | 112,927 |
| 2016-11-25 | $8.80 | $8.89 | $8.80 | $8.86 | $7.42 | 79,254 |
| 2016-11-23 | $8.81 | $8.86 | $8.78 | $8.83 | $7.40 | 202,816 |
| 2016-11-22 | $8.85 | $8.89 | $8.80 | $8.89 | $7.45 | 145,930 |
| 2016-11-21 | $8.73 | $8.83 | $8.73 | $8.83 | $7.39 | 119,110 |
| 2016-11-18 | $8.90 | $8.91 | $8.85 | $8.88 | $7.44 | 281,602 |
| 2016-11-17 | $8.90 | $8.90 | $8.83 | $8.85 | $7.41 | 208,311 |
| 2016-11-16 | $8.71 | $8.76 | $8.66 | $8.71 | $7.30 | 158,266 |
| 2016-11-15 | $8.65 | $8.74 | $8.62 | $8.72 | $7.30 | 146,442 |
| 2016-11-14 | $8.69 | $8.76 | $8.65 | $8.69 | $7.28 | 156,587 |
| 2016-11-11 | $8.61 | $8.63 | $8.51 | $8.58 | $7.19 | 75,218 |
| 2016-11-10 | $8.74 | $8.77 | $8.50 | $8.69 | $7.28 | 146,012 |
| 2016-11-09 | $8.31 | $8.50 | $8.31 | $8.47 | $7.09 | 53,962 |
| 2016-11-08 | $8.14 | $8.25 | $8.11 | $8.22 | $6.89 | 95,845 |
| 2016-11-07 | $8.05 | $8.08 | $8.02 | $8.06 | $6.75 | 119,229 |
| 2016-11-04 | $7.81 | $7.87 | $7.77 | $7.79 | $6.52 | 115,788 |
| 2016-11-03 | $7.98 | $8.00 | $7.88 | $7.88 | $6.60 | 229,672 |
| 2016-11-02 | $7.92 | $7.98 | $7.91 | $7.91 | $6.63 | 113,172 |
| 2016-11-01 | $8.09 | $8.13 | $8.03 | $8.08 | $6.77 | 172,974 |
| 2016-10-31 | $8.04 | $8.08 | $8.03 | $8.03 | $6.73 | 203,068 |
| 2016-10-28 | $8.09 | $8.09 | $7.99 | $8.03 | $6.72 | 93,359 |
| 2016-10-27 | $8.04 | $8.05 | $7.98 | $8.02 | $6.72 | 508,519 |
| 2016-10-26 | $8.02 | $8.07 | $8.01 | $8.02 | $6.72 | 246,395 |
| 2016-10-25 | $8.10 | $8.16 | $8.09 | $8.11 | $6.79 | 232,843 |
| 2016-10-24 | $8.10 | $8.12 | $8.06 | $8.12 | $6.80 | 1,132,420 |
| 2016-10-21 | $7.97 | $8.03 | $7.97 | $8.01 | $6.71 | 109,893 |
| 2016-10-20 | $7.96 | $8.02 | $7.96 | $7.97 | $6.68 | 74,719 |
| 2016-10-19 | $8.01 | $8.06 | $8.00 | $8.06 | $6.75 | 104,565 |
| 2016-10-18 | $8.04 | $8.05 | $7.99 | $8.04 | $6.73 | 221,238 |
| 2016-10-17 | $8.03 | $8.04 | $7.92 | $7.95 | $6.66 | 91,592 |
| 2016-10-14 | $8.07 | $8.09 | $8.01 | $8.05 | $6.74 | 120,649 |
| 2016-10-13 | $7.97 | $8.05 | $7.92 | $8.00 | $6.70 | 323,404 |
| 2016-10-12 | $8.18 | $8.27 | $8.18 | $8.18 | $6.85 | 108,414 |
| 2016-10-11 | $8.25 | $8.26 | $8.14 | $8.19 | $6.86 | 314,834 |
| 2016-10-10 | $8.19 | $8.27 | $8.19 | $8.23 | $6.89 | 315,279 |
| 2016-10-07 | $8.19 | $8.21 | $8.11 | $8.20 | $6.87 | 335,814 |
| 2016-10-06 | $8.28 | $8.32 | $8.23 | $8.26 | $6.92 | 180,191 |
| 2016-10-05 | $8.20 | $8.31 | $8.20 | $8.31 | $6.96 | 67,663 |
| 2016-10-04 | $8.06 | $8.13 | $8.02 | $8.06 | $6.75 | 80,137 |
| 2016-10-03 | $8.06 | $8.10 | $8.02 | $8.07 | $6.76 | 108,738 |
| 2016-09-30 | $7.97 | $8.14 | $7.96 | $8.10 | $6.78 | 186,467 |
| 2016-09-29 | $8.10 | $8.12 | $7.95 | $8.02 | $6.72 | 67,907 |
| 2016-09-28 | $8.18 | $8.19 | $8.08 | $8.18 | $6.85 | 72,452 |
| 2016-09-27 | $8.01 | $8.14 | $8.01 | $8.13 | $6.81 | 257,929 |
| 2016-09-26 | $8.23 | $8.23 | $8.13 | $8.14 | $6.81 | 101,638 |
| 2016-09-23 | $8.27 | $8.33 | $8.26 | $8.30 | $6.95 | 51,295 |
| 2016-09-22 | $8.43 | $8.48 | $8.34 | $8.37 | $7.01 | 95,590 |
| 2016-09-21 | $8.45 | $8.49 | $8.35 | $8.40 | $7.04 | 197,361 |
| 2016-09-20 | $8.40 | $8.42 | $8.32 | $8.35 | $6.99 | 57,952 |
| 2016-09-19 | $8.48 | $8.52 | $8.46 | $8.48 | $7.10 | 92,832 |
| 2016-09-16 | $8.50 | $8.52 | $8.42 | $8.43 | $7.06 | 86,469 |
| 2016-09-15 | $8.58 | $8.69 | $8.58 | $8.66 | $7.25 | 76,419 |
| 2016-09-14 | $8.53 | $8.61 | $8.52 | $8.54 | $7.15 | 70,003 |
| 2016-09-13 | $8.68 | $8.68 | $8.51 | $8.59 | $7.20 | 76,033 |
| 2016-09-12 | $8.54 | $8.71 | $8.54 | $8.70 | $7.29 | 73,704 |
| 2016-09-09 | $8.73 | $8.76 | $8.66 | $8.68 | $7.27 | 71,214 |
| 2016-09-08 | $8.73 | $8.83 | $8.73 | $8.77 | $7.34 | 71,441 |
| 2016-09-07 | $8.73 | $8.77 | $8.72 | $8.75 | $7.33 | 68,839 |
| 2016-09-06 | $8.69 | $8.69 | $8.60 | $8.64 | $7.24 | 118,798 |
| 2016-09-02 | $8.57 | $8.65 | $8.56 | $8.65 | $7.25 | 52,260 |
| 2016-09-01 | $8.51 | $8.57 | $8.46 | $8.55 | $7.16 | 64,302 |
| 2016-08-31 | $8.41 | $8.41 | $8.30 | $8.35 | $6.99 | 81,730 |
| 2016-08-30 | $8.31 | $8.35 | $8.27 | $8.31 | $6.96 | 85,815 |
| 2016-08-29 | $8.20 | $8.25 | $8.19 | $8.22 | $6.89 | 74,786 |
| 2016-08-26 | $8.18 | $8.29 | $8.12 | $8.16 | $6.83 | 177,616 |
| 2016-08-25 | $8.21 | $8.25 | $8.19 | $8.19 | $6.86 | 80,956 |
| 2016-08-24 | $8.27 | $8.33 | $8.26 | $8.31 | $6.96 | 82,046 |
| 2016-08-23 | $8.19 | $8.29 | $8.19 | $8.28 | $6.94 | 80,048 |
| 2016-08-22 | $8.09 | $8.12 | $8.06 | $8.08 | $6.76 | 93,868 |
| 2016-08-19 | $8.19 | $8.19 | $8.12 | $8.17 | $6.84 | 118,178 |
| 2016-08-18 | $8.33 | $8.39 | $8.30 | $8.33 | $6.98 | 87,291 |
| 2016-08-17 | $8.39 | $8.42 | $8.30 | $8.39 | $7.03 | 108,788 |
| 2016-08-16 | $8.52 | $8.57 | $8.51 | $8.54 | $7.15 | 74,709 |
| 2016-08-15 | $8.52 | $8.56 | $8.52 | $8.53 | $7.14 | 111,372 |
| 2016-08-12 | $8.56 | $8.57 | $8.53 | $8.53 | $7.14 | 82,348 |
| 2016-08-11 | $8.52 | $8.60 | $8.52 | $8.57 | $7.17 | 64,382 |
| 2016-08-10 | $8.51 | $8.53 | $8.46 | $8.52 | $7.14 | 76,737 |
| 2016-08-09 | $8.42 | $8.46 | $8.39 | $8.44 | $7.07 | 60,300 |
| 2016-08-08 | $8.38 | $8.40 | $8.33 | $8.36 | $7.00 | 66,569 |
| 2016-08-05 | $8.20 | $8.32 | $8.20 | $8.28 | $6.94 | 67,953 |
| 2016-08-04 | $8.20 | $8.24 | $8.17 | $8.23 | $6.89 | 86,326 |
| 2016-08-03 | $8.05 | $8.09 | $8.04 | $8.07 | $6.76 | 132,122 |
| 2016-08-02 | $8.16 | $8.18 | $8.08 | $8.14 | $6.82 | 103,347 |
| 2016-08-01 | $8.20 | $8.23 | $8.13 | $8.15 | $6.83 | 93,104 |
| 2016-07-29 | $8.21 | $8.26 | $8.16 | $8.20 | $6.86 | 58,116 |
| 2016-07-28 | $8.09 | $8.13 | $8.05 | $8.11 | $6.79 | 84,180 |
| 2016-07-27 | $8.23 | $8.26 | $8.10 | $8.21 | $6.88 | 98,041 |
| 2016-07-26 | $8.19 | $8.23 | $8.11 | $8.18 | $6.85 | 115,084 |
| 2016-07-25 | $8.34 | $8.34 | $8.27 | $8.30 | $6.95 | 88,708 |
| 2016-07-22 | $8.07 | $8.08 | $8.01 | $8.05 | $6.74 | 88,245 |
| 2016-07-21 | $8.09 | $8.15 | $8.07 | $8.09 | $6.78 | 84,706 |
| 2016-07-20 | $8.05 | $8.09 | $8.02 | $8.06 | $6.75 | 90,930 |
| 2016-07-19 | $8.01 | $8.05 | $7.98 | $7.99 | $6.69 | 127,224 |
| 2016-07-18 | $8.08 | $8.19 | $8.08 | $8.14 | $6.82 | 99,442 |
| 2016-07-15 | $8.13 | $8.14 | $8.06 | $8.10 | $6.78 | 74,256 |
| 2016-07-14 | $8.11 | $8.18 | $8.10 | $8.15 | $6.82 | 100,128 |
| 2016-07-13 | $8.03 | $8.06 | $7.96 | $7.96 | $6.67 | 86,795 |
| 2016-07-12 | $8.07 | $8.10 | $7.99 | $8.03 | $6.73 | 122,230 |
| 2016-07-11 | $7.83 | $7.91 | $7.83 | $7.88 | $6.60 | 69,021 |
| 2016-07-08 | $7.72 | $7.74 | $7.65 | $7.67 | $6.42 | 116,841 |
| 2016-07-07 | $7.48 | $7.57 | $7.48 | $7.55 | $6.32 | 703,521 |
| 2016-07-06 | $7.34 | $7.47 | $7.27 | $7.43 | $6.22 | 232,412 |
| 2016-07-05 | $7.59 | $7.63 | $7.50 | $7.52 | $6.29 | 101,729 |
| 2016-07-01 | $8.01 | $8.03 | $7.95 | $7.97 | $6.68 | 157,719 |
| 2016-06-30 | $7.82 | $7.99 | $7.80 | $7.94 | $6.65 | 91,287 |
| 2016-06-29 | $7.53 | $7.73 | $7.53 | $7.65 | $6.41 | 146,276 |
| 2016-06-28 | $7.58 | $7.63 | $7.52 | $7.61 | $6.37 | 201,362 |
| 2016-06-27 | $7.69 | $7.71 | $7.39 | $7.49 | $6.27 | 221,666 |
| 2016-06-24 | $8.29 | $8.46 | $8.10 | $8.23 | $6.89 | 142,813 |
| 2016-06-23 | $9.18 | $9.36 | $9.16 | $9.30 | $7.79 | 131,322 |
| 2016-06-22 | $9.05 | $9.13 | $8.98 | $9.02 | $7.56 | 143,557 |
| 2016-06-21 | $8.89 | $9.00 | $8.85 | $8.94 | $7.48 | 114,064 |
| 2016-06-20 | $8.85 | $8.87 | $8.78 | $8.80 | $7.37 | 105,805 |
| 2016-06-17 | $8.42 | $8.52 | $8.39 | $8.46 | $7.09 | 119,415 |
| 2016-06-16 | $8.15 | $8.28 | $8.07 | $8.24 | $6.90 | 144,178 |
| 2016-06-15 | $8.27 | $8.32 | $8.23 | $8.24 | $6.90 | 188,253 |
| 2016-06-14 | $8.22 | $8.27 | $8.15 | $8.21 | $6.88 | 146,003 |
| 2016-06-13 | $8.41 | $8.47 | $8.35 | $8.38 | $7.02 | 145,745 |
| 2016-06-10 | $8.55 | $8.63 | $8.54 | $8.55 | $7.16 | 93,392 |
| 2016-06-09 | $8.81 | $8.82 | $8.76 | $8.82 | $7.39 | 67,478 |
| 2016-06-08 | $8.96 | $8.99 | $8.92 | $8.93 | $7.48 | 87,842 |
| 2016-06-07 | $8.89 | $8.95 | $8.88 | $8.91 | $7.46 | 80,505 |
| 2016-06-06 | $8.75 | $8.82 | $8.71 | $8.76 | $7.34 | 103,066 |
| 2016-06-03 | $8.72 | $8.75 | $8.65 | $8.75 | $7.33 | 137,791 |
| 2016-06-02 | $8.71 | $8.80 | $8.71 | $8.80 | $7.37 | 93,182 |
| 2016-06-01 | $8.90 | $8.90 | $8.81 | $8.85 | $7.41 | 106,525 |
| 2016-05-31 | $8.86 | $8.91 | $8.81 | $8.85 | $7.41 | 122,897 |
| 2016-05-27 | $8.77 | $8.83 | $8.74 | $8.78 | $7.35 | 65,078 |
| 2016-05-26 | $8.84 | $8.88 | $8.80 | $8.83 | $7.40 | 129,070 |
| 2016-05-25 | $8.66 | $8.75 | $8.65 | $8.68 | $7.27 | 125,229 |
| 2016-05-24 | $8.51 | $8.66 | $8.51 | $8.60 | $7.20 | 83,758 |
| 2016-05-23 | $8.29 | $8.37 | $8.28 | $8.36 | $7.00 | 95,596 |
| 2016-05-20 | $8.25 | $8.31 | $8.24 | $8.29 | $6.94 | 108,585 |
| 2016-05-19 | $8.20 | $8.24 | $8.15 | $8.23 | $6.89 | 81,107 |
| 2016-05-18 | $8.18 | $8.29 | $8.12 | $8.15 | $6.83 | 79,517 |
| 2016-05-17 | $8.09 | $8.20 | $8.05 | $8.08 | $6.77 | 98,585 |
| 2016-05-16 | $7.93 | $7.98 | $7.91 | $7.95 | $6.66 | 100,941 |
| 2016-05-13 | $7.94 | $8.01 | $7.91 | $7.91 | $6.63 | 107,811 |
| 2016-05-12 | $8.07 | $8.08 | $7.95 | $8.01 | $6.71 | 69,137 |
| 2016-05-11 | $7.97 | $8.07 | $7.97 | $8.05 | $6.74 | 91,308 |
| 2016-05-10 | $7.98 | $8.10 | $7.98 | $8.08 | $6.77 | 141,615 |
| 2016-05-09 | $7.91 | $7.98 | $7.89 | $7.97 | $6.67 | 110,458 |
| 2016-05-06 | $7.74 | $7.85 | $7.74 | $7.84 | $6.57 | 67,856 |
| 2016-05-05 | $8.01 | $8.06 | $7.94 | $7.96 | $6.67 | 105,941 |
| 2016-05-04 | $8.07 | $8.14 | $8.03 | $8.03 | $6.73 | 132,084 |
| 2016-05-03 | $8.25 | $8.27 | $8.16 | $8.24 | $6.90 | 115,448 |
| 2016-05-02 | $8.45 | $8.56 | $8.41 | $8.53 | $7.14 | 56,452 |
| 2016-04-29 | $8.49 | $8.53 | $8.45 | $8.52 | $7.14 | 73,027 |
| 2016-04-28 | $8.53 | $8.63 | $8.52 | $8.56 | $7.17 | 60,217 |
| 2016-04-27 | $8.52 | $8.63 | $8.50 | $8.59 | $7.20 | 71,930 |
| 2016-04-26 | $8.47 | $8.51 | $8.45 | $8.47 | $7.09 | 89,215 |
| 2016-04-25 | $8.33 | $8.39 | $8.31 | $8.36 | $7.00 | 101,745 |
| 2016-04-22 | $8.27 | $8.40 | $8.27 | $8.34 | $6.99 | 146,218 |
| 2016-04-21 | $8.34 | $8.37 | $8.27 | $8.34 | $6.99 | 58,648 |
| 2016-04-20 | $8.37 | $8.43 | $8.36 | $8.40 | $6.85 | 180,407 |
| 2016-04-19 | $8.33 | $8.40 | $8.31 | $8.35 | $6.81 | 86,263 |
| 2016-04-18 | $8.18 | $8.30 | $8.15 | $8.26 | $6.73 | 92,294 |
| 2016-04-15 | $8.27 | $8.31 | $8.25 | $8.26 | $6.73 | 90,410 |
| 2016-04-14 | $8.35 | $8.50 | $8.33 | $8.45 | $6.89 | 134,008 |
| 2016-04-13 | $8.36 | $8.45 | $8.36 | $8.40 | $6.68 | 110,380 |
| 2016-04-12 | $8.10 | $8.24 | $8.06 | $8.21 | $6.53 | 145,217 |
| 2016-04-11 | $8.23 | $8.32 | $8.16 | $8.19 | $6.52 | 218,105 |
| 2016-04-08 | $8.21 | $8.25 | $8.16 | $8.23 | $6.55 | 75,367 |
| 2016-04-07 | $8.11 | $8.14 | $8.02 | $8.07 | $6.42 | 91,180 |
| 2016-04-06 | $8.08 | $8.25 | $8.07 | $8.23 | $6.55 | 93,565 |
| 2016-04-05 | $8.14 | $8.16 | $8.07 | $8.12 | $6.46 | 99,411 |
| 2016-04-04 | $8.50 | $8.50 | $8.36 | $8.39 | $6.68 | 82,620 |
| 2016-04-01 | $8.54 | $8.61 | $8.51 | $8.56 | $6.81 | 107,263 |
| 2016-03-31 | $8.53 | $8.60 | $8.53 | $8.54 | $6.80 | 148,269 |
| 2016-03-30 | $8.54 | $8.62 | $8.52 | $8.56 | $6.81 | 98,031 |
| 2016-03-29 | $8.34 | $8.49 | $8.29 | $8.47 | $6.74 | 127,672 |
| 2016-03-28 | $8.28 | $8.40 | $8.28 | $8.33 | $6.63 | 135,782 |
| 2016-03-24 | $8.28 | $8.32 | $8.25 | $8.32 | $6.62 | 116,575 |
| 2016-03-23 | $8.61 | $8.63 | $8.46 | $8.50 | $6.76 | 107,886 |
| 2016-03-22 | $8.51 | $8.65 | $8.51 | $8.60 | $6.84 | 75,206 |
| 2016-03-21 | $8.60 | $8.65 | $8.59 | $8.60 | $6.84 | 86,241 |
| 2016-03-18 | $8.69 | $8.74 | $8.63 | $8.67 | $6.90 | 78,782 |
| 2016-03-17 | $8.62 | $8.77 | $8.59 | $8.77 | $6.98 | 141,161 |
| 2016-03-16 | $8.53 | $8.67 | $8.51 | $8.63 | $6.87 | 109,983 |
| 2016-03-15 | $8.65 | $8.69 | $8.60 | $8.65 | $6.88 | 87,253 |
| 2016-03-14 | $8.75 | $8.81 | $8.71 | $8.79 | $6.99 | 165,911 |
| 2016-03-11 | $8.73 | $8.83 | $8.73 | $8.83 | $7.03 | 123,091 |
| 2016-03-10 | $8.56 | $8.65 | $8.44 | $8.52 | $6.78 | 83,904 |
| 2016-03-09 | $8.54 | $8.55 | $8.47 | $8.47 | $6.74 | 92,142 |
| 2016-03-08 | $8.63 | $8.63 | $8.48 | $8.49 | $6.76 | 141,652 |
| 2016-03-07 | $8.50 | $8.64 | $8.50 | $8.62 | $6.86 | 104,348 |
| 2016-03-04 | $8.59 | $8.70 | $8.58 | $8.63 | $6.87 | 112,482 |
| 2016-03-03 | $8.47 | $8.58 | $8.46 | $8.55 | $6.80 | 120,712 |
| 2016-03-02 | $8.25 | $8.41 | $8.24 | $8.41 | $6.69 | 149,651 |
| 2016-03-01 | $8.11 | $8.37 | $8.11 | $8.36 | $6.65 | 171,315 |
| 2016-02-29 | $7.98 | $8.05 | $7.97 | $7.98 | $6.35 | 151,461 |
| 2016-02-26 | $8.06 | $8.12 | $8.02 | $8.10 | $6.44 | 132,793 |
| 2016-02-25 | $8.01 | $8.12 | $7.97 | $8.09 | $6.44 | 129,230 |
| 2016-02-24 | $7.82 | $8.01 | $7.77 | $7.94 | $6.32 | 122,925 |
| 2016-02-23 | $8.12 | $8.14 | $7.97 | $8.00 | $6.37 | 208,908 |
| 2016-02-22 | $8.08 | $8.19 | $8.08 | $8.18 | $6.51 | 134,549 |
| 2016-02-19 | $8.02 | $8.15 | $8.00 | $8.10 | $6.45 | 114,214 |
| 2016-02-18 | $8.17 | $8.19 | $8.07 | $8.14 | $6.48 | 276,154 |
| 2016-02-17 | $8.07 | $8.19 | $8.06 | $8.15 | $6.48 | 199,681 |
| 2016-02-16 | $7.95 | $8.04 | $7.90 | $8.01 | $6.37 | 120,747 |
| 2016-02-12 | $7.74 | $7.86 | $7.67 | $7.85 | $6.25 | 173,655 |
| 2016-02-11 | $7.64 | $7.70 | $7.51 | $7.63 | $6.07 | 1,125,487 |
| 2016-02-10 | $7.85 | $7.97 | $7.84 | $7.88 | $6.27 | 826,747 |
| 2016-02-09 | $7.47 | $7.62 | $7.47 | $7.56 | $6.02 | 282,614 |
| 2016-02-08 | $7.71 | $7.75 | $7.62 | $7.74 | $6.16 | 215,233 |
| 2016-02-05 | $8.14 | $8.14 | $7.89 | $7.93 | $6.31 | 220,567 |
| 2016-02-04 | $7.66 | $7.96 | $7.65 | $7.96 | $6.33 | 154,555 |
| 2016-02-03 | $7.86 | $7.86 | $7.63 | $7.81 | $6.22 | 204,871 |
| 2016-02-02 | $8.02 | $8.02 | $7.84 | $7.95 | $6.33 | 191,436 |
| 2016-02-01 | $8.13 | $8.26 | $8.04 | $8.22 | $6.54 | 149,642 |
| 2016-01-29 | $8.27 | $8.50 | $8.27 | $8.50 | $6.76 | 122,005 |
| 2016-01-28 | $8.47 | $8.50 | $8.27 | $8.37 | $6.66 | 231,405 |
| 2016-01-27 | $8.36 | $8.55 | $8.33 | $8.39 | $6.68 | 159,717 |
| 2016-01-26 | $8.13 | $8.30 | $8.12 | $8.27 | $6.58 | 187,043 |
| 2016-01-25 | $8.23 | $8.32 | $8.20 | $8.24 | $6.56 | 256,150 |
| 2016-01-22 | $8.34 | $8.39 | $8.29 | $8.38 | $6.67 | 155,056 |
| 2016-01-21 | $8.13 | $8.23 | $8.08 | $8.19 | $6.52 | 604,837 |
| 2016-01-20 | $8.22 | $8.30 | $8.05 | $8.27 | $6.58 | 891,452 |
| 2016-01-19 | $8.62 | $8.64 | $8.46 | $8.51 | $6.77 | 1,892,663 |
| 2016-01-15 | $8.33 | $8.45 | $8.26 | $8.33 | $6.63 | 271,342 |
| 2016-01-14 | $8.67 | $8.82 | $8.56 | $8.77 | $6.98 | 203,004 |
| 2016-01-13 | $8.97 | $9.00 | $8.71 | $8.77 | $6.97 | 124,329 |
| 2016-01-12 | $8.93 | $9.00 | $8.88 | $9.00 | $7.16 | 119,625 |
| 2016-01-11 | $8.82 | $8.86 | $8.75 | $8.85 | $7.04 | 269,347 |
| 2016-01-08 | $8.95 | $8.98 | $8.79 | $8.79 | $6.99 | 125,451 |
| 2016-01-07 | $8.88 | $8.96 | $8.86 | $8.89 | $7.07 | 116,372 |
| 2016-01-06 | $9.10 | $9.17 | $9.08 | $9.10 | $7.24 | 142,707 |
| 2016-01-05 | $9.33 | $9.39 | $9.27 | $9.38 | $7.46 | 153,175 |
| 2016-01-04 | $9.51 | $9.51 | $9.37 | $9.50 | $7.56 | 176,587 |
| 2015-12-31 | $9.61 | $9.76 | $9.61 | $9.70 | $7.72 | 76,862 |
| 2015-12-30 | $9.57 | $9.83 | $9.57 | $9.79 | $7.79 | 56,087 |
| 2015-12-29 | $9.37 | $9.42 | $9.33 | $9.40 | $7.48 | 144,352 |
| 2015-12-28 | $9.41 | $9.46 | $9.27 | $9.41 | $7.49 | 128,556 |
| 2015-12-24 | $9.27 | $9.30 | $9.23 | $9.26 | $7.37 | 191,175 |
| 2015-12-23 | $9.14 | $9.29 | $9.14 | $9.27 | $7.38 | 207,318 |
| 2015-12-22 | $9.13 | $9.16 | $9.06 | $9.13 | $7.27 | 155,499 |
| 2015-12-21 | $9.01 | $9.06 | $8.96 | $9.02 | $7.18 | 202,343 |
| 2015-12-18 | $9.13 | $9.23 | $9.10 | $9.13 | $7.27 | 152,973 |
| 2015-12-17 | $9.27 | $9.27 | $9.21 | $9.23 | $7.34 | 125,126 |
| 2015-12-16 | $9.04 | $9.15 | $8.98 | $9.13 | $7.26 | 107,822 |
| 2015-12-15 | $8.90 | $8.94 | $8.85 | $8.87 | $7.05 | 352,904 |
| 2015-12-14 | $8.92 | $8.92 | $8.78 | $8.87 | $7.06 | 201,419 |
| 2015-12-11 | $9.15 | $9.17 | $9.02 | $9.05 | $7.20 | 113,054 |
| 2015-12-10 | $9.49 | $9.51 | $9.41 | $9.47 | $7.54 | 80,166 |
| 2015-12-09 | $9.53 | $9.65 | $9.45 | $9.52 | $7.57 | 202,531 |
| 2015-12-08 | $9.63 | $9.70 | $9.60 | $9.65 | $7.68 | 120,651 |
| 2015-12-07 | $9.84 | $9.87 | $9.78 | $9.84 | $7.83 | 90,621 |
| 2015-12-04 | $9.60 | $9.89 | $9.60 | $9.84 | $7.83 | 82,567 |
| 2015-12-03 | $9.84 | $9.96 | $9.84 | $9.92 | $7.89 | 111,899 |
| 2015-12-02 | $9.69 | $9.72 | $9.65 | $9.72 | $7.73 | 59,092 |
| 2015-12-01 | $9.65 | $9.70 | $9.62 | $9.68 | $7.70 | 117,493 |
| 2015-11-30 | $9.55 | $9.58 | $9.51 | $9.53 | $7.58 | 85,189 |
| 2015-11-27 | $9.42 | $9.45 | $9.38 | $9.44 | $7.51 | 39,859 |
| 2015-11-25 | $9.53 | $9.57 | $9.51 | $9.52 | $7.58 | 92,642 |
| 2015-11-24 | $9.17 | $9.27 | $9.17 | $9.27 | $7.38 | 126,894 |
| 2015-11-23 | $9.27 | $9.32 | $9.25 | $9.30 | $7.40 | 94,750 |
| 2015-11-20 | $9.41 | $9.46 | $9.35 | $9.37 | $7.46 | 128,794 |
| 2015-11-19 | $9.39 | $9.42 | $9.32 | $9.41 | $7.49 | 86,002 |
| 2015-11-18 | $9.15 | $9.19 | $9.11 | $9.17 | $7.30 | 156,533 |
| 2015-11-17 | $9.19 | $9.21 | $9.07 | $9.10 | $7.24 | 94,051 |
| 2015-11-16 | $9.01 | $9.10 | $8.96 | $9.06 | $7.21 | 147,487 |
| 2015-11-13 | $9.17 | $9.20 | $9.10 | $9.13 | $7.26 | 111,494 |
| 2015-11-12 | $9.16 | $9.30 | $9.16 | $9.23 | $7.34 | 177,956 |
| 2015-11-11 | $9.33 | $9.36 | $9.21 | $9.23 | $7.34 | 78,148 |
| 2015-11-10 | $9.21 | $9.23 | $9.12 | $9.16 | $7.29 | 64,552 |
| 2015-11-09 | $9.54 | $9.58 | $9.42 | $9.46 | $7.53 | 95,100 |
| 2015-11-06 | $9.66 | $9.66 | $9.57 | $9.61 | $7.65 | 172,638 |
| 2015-11-05 | $9.67 | $9.70 | $9.60 | $9.63 | $7.66 | 142,870 |
| 2015-11-04 | $9.85 | $9.85 | $9.68 | $9.68 | $7.70 | 96,615 |
| 2015-11-02 | $10.05 | $10.10 | $10.03 | $10.09 | $8.03 | 150,626 |
| 2015-10-30 | $9.88 | $9.95 | $9.85 | $9.86 | $7.85 | 128,762 |
| 2015-10-29 | $9.85 | $9.88 | $9.79 | $9.82 | $7.81 | 469,131 |
| 2015-10-28 | $9.83 | $9.92 | $9.77 | $9.84 | $7.83 | 769,948 |
| 2015-10-27 | $9.76 | $9.86 | $9.75 | $9.79 | $7.79 | 495,589 |
| 2015-10-26 | $9.84 | $9.84 | $9.71 | $9.74 | $7.75 | 544,546 |
| 2015-10-22 | $9.71 | $9.92 | $9.71 | $9.90 | $7.88 | 58,227 |
| 2015-10-21 | $9.70 | $9.76 | $9.68 | $9.69 | $7.71 | 52,576 |
| 2015-10-20 | $9.67 | $9.70 | $9.65 | $9.68 | $7.70 | 75,068 |
| 2015-10-19 | $9.78 | $9.79 | $9.68 | $9.68 | $7.70 | 118,948 |
| 2015-10-16 | $9.85 | $9.92 | $9.82 | $9.91 | $7.89 | 269,361 |
| 2015-10-15 | $9.53 | $9.75 | $9.53 | $9.74 | $7.75 | 91,572 |
| 2015-10-14 | $9.52 | $9.60 | $9.47 | $9.51 | $7.56 | 60,405 |
| 2015-10-13 | $9.52 | $9.66 | $9.52 | $9.59 | $7.63 | 60,044 |
| 2015-10-12 | $9.68 | $9.70 | $9.65 | $9.66 | $7.69 | 110,809 |
| 2015-10-09 | $9.81 | $9.84 | $9.76 | $9.78 | $7.78 | 97,359 |
| 2015-10-08 | $9.83 | $9.92 | $9.77 | $9.92 | $7.89 | 51,440 |
| 2015-10-07 | $9.95 | $9.98 | $9.85 | $9.89 | $7.87 | 68,418 |
| 2015-10-06 | $9.84 | $9.97 | $9.84 | $9.94 | $7.91 | 124,723 |
| 2015-10-05 | $9.69 | $9.74 | $9.66 | $9.71 | $7.73 | 104,156 |
| 2015-10-02 | $9.48 | $9.57 | $9.40 | $9.53 | $7.58 | 138,429 |
| 2015-10-01 | $9.19 | $9.28 | $9.19 | $9.26 | $7.37 | 56,399 |
| 2015-09-30 | $8.97 | $9.06 | $8.96 | $9.06 | $7.21 | 150,138 |
| 2015-09-29 | $8.78 | $8.78 | $8.67 | $8.70 | $6.92 | 124,463 |
| 2015-09-28 | $8.68 | $8.68 | $8.56 | $8.57 | $6.82 | 71,066 |
| 2015-09-25 | $8.80 | $8.94 | $8.72 | $8.74 | $6.95 | 66,102 |
| 2015-09-24 | $8.66 | $8.69 | $8.59 | $8.67 | $6.90 | 101,369 |
| 2015-09-23 | $8.81 | $8.84 | $8.71 | $8.71 | $6.93 | 112,326 |
| 2015-09-22 | $8.97 | $9.00 | $8.83 | $8.91 | $7.09 | 125,893 |
| 2015-09-21 | $9.17 | $9.27 | $9.17 | $9.24 | $7.35 | 100,501 |
| 2015-09-18 | $9.19 | $9.26 | $9.11 | $9.12 | $7.26 | 48,098 |
| 2015-09-17 | $9.37 | $9.50 | $9.32 | $9.41 | $7.49 | 67,851 |
| 2015-09-16 | $9.26 | $9.37 | $9.25 | $9.36 | $7.44 | 103,364 |
| 2015-09-15 | $9.19 | $9.26 | $9.15 | $9.24 | $7.35 | 640,315 |
| 2015-09-14 | $9.31 | $9.35 | $9.29 | $9.32 | $7.41 | 77,798 |
| 2015-09-11 | $9.31 | $9.41 | $9.29 | $9.40 | $7.48 | 127,993 |
| 2015-09-10 | $9.28 | $9.35 | $9.23 | $9.28 | $7.38 | 79,509 |
| 2015-09-09 | $9.43 | $9.45 | $9.33 | $9.33 | $7.42 | 75,572 |
| 2015-09-08 | $9.34 | $9.37 | $9.28 | $9.32 | $7.42 | 104,335 |
| 2015-09-04 | $9.25 | $9.30 | $9.21 | $9.28 | $7.38 | 110,669 |
| 2015-09-03 | $9.55 | $9.58 | $9.44 | $9.46 | $7.53 | 124,842 |
| 2015-09-02 | $9.45 | $9.45 | $9.32 | $9.38 | $7.46 | 160,834 |
| 2015-09-01 | $9.49 | $9.51 | $9.37 | $9.37 | $7.46 | 138,916 |
| 2015-08-31 | $9.69 | $9.75 | $9.65 | $9.69 | $7.71 | 135,799 |
| 2015-08-28 | $9.78 | $9.87 | $9.76 | $9.86 | $7.85 | 144,765 |
| 2015-08-27 | $9.94 | $9.95 | $9.80 | $9.93 | $7.90 | 120,899 |
| 2015-08-26 | $9.94 | $9.94 | $9.75 | $9.91 | $7.89 | 140,715 |
| 2015-08-24 | $9.61 | $9.98 | $9.60 | $9.73 | $7.74 | 111,510 |
| 2015-08-20 | $10.59 | $10.59 | $10.44 | $10.47 | $8.33 | 87,462 |
| 2015-08-19 | $10.79 | $10.87 | $10.73 | $10.83 | $8.62 | 123,484 |
| 2015-08-18 | $10.93 | $10.93 | $10.86 | $10.87 | $8.65 | 91,888 |
| 2015-08-17 | $10.74 | $10.88 | $10.71 | $10.87 | $8.65 | 96,412 |
| 2015-08-14 | $10.67 | $10.81 | $10.67 | $10.76 | $8.56 | 103,874 |
| 2015-08-13 | $10.61 | $10.77 | $10.61 | $10.75 | $8.55 | 62,074 |
| 2015-08-12 | $10.49 | $10.49 | $10.27 | $10.40 | $8.28 | 125,703 |
| 2015-08-11 | $10.64 | $10.66 | $10.55 | $10.61 | $8.44 | 62,000 |
| 2015-08-10 | $10.72 | $10.83 | $10.70 | $10.82 | $8.61 | 49,468 |
| 2015-08-07 | $10.61 | $10.67 | $10.60 | $10.65 | $8.47 | 99,589 |
| 2015-08-06 | $10.83 | $10.84 | $10.75 | $10.80 | $8.59 | 66,286 |
| 2015-08-05 | $10.80 | $10.88 | $10.79 | $10.86 | $8.64 | 86,613 |
| 2015-08-04 | $10.92 | $10.94 | $10.83 | $10.86 | $8.64 | 64,298 |
| 2015-08-03 | $11.06 | $11.06 | $10.94 | $11.01 | $8.76 | 91,516 |
| 2015-07-31 | $11.17 | $11.17 | $10.99 | $11.02 | $8.77 | 102,256 |
| 2015-07-30 | $11.04 | $11.05 | $10.97 | $11.00 | $8.75 | 91,310 |
Julius Baer Group Ltd (JBAXY) News Headlines
Recent Julius Baer Group Ltd (JBAXY) News
Similar Companies to Julius Baer Group Ltd (JBAXY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |