Nuveen Real Estate Income Fund (JRS) Exchange: NYSE
Data as of Aug. 18, 2025
$7.91 ($-0.01) -0.19%
Nuveen Real Estate Income Fund - Daily Information
Click for more stock information on Nuveen Real Estate Income Fund.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $7.98 |
| Previous Close | $7.91 |
| High | $7.98 |
| Low | $7.85 |
| Adjusted Open | $7.98 |
| Previous Adjusted Close | $7.91 |
| Adjusted High | $7.98 |
| Adjusted Low | $7.85 |
Invest in Nuveen Real Estate Income Fund (JRS)
Historical Stock Data for Nuveen Real Estate Income Fund (JRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $7.98 | $7.98 | $7.85 | $7.91 | $7.91 | 79,358 |
| 2025-07-24 | $7.98 | $8.00 | $7.86 | $7.93 | $7.93 | 127,437 |
| 2025-07-23 | $8.05 | $8.10 | $7.96 | $7.97 | $7.97 | 76,308 |
| 2025-07-22 | $7.87 | $7.97 | $7.80 | $7.96 | $7.96 | 110,376 |
| 2025-07-21 | $7.84 | $7.94 | $7.84 | $7.85 | $7.85 | 107,167 |
| 2025-07-18 | $7.84 | $7.85 | $7.81 | $7.84 | $7.84 | 65,117 |
| 2025-07-17 | $7.85 | $7.92 | $7.81 | $7.83 | $7.83 | 152,218 |
| 2025-07-16 | $7.85 | $7.88 | $7.79 | $7.86 | $7.86 | 139,129 |
| 2025-07-15 | $7.91 | $7.92 | $7.80 | $7.83 | $7.83 | 156,377 |
| 2025-07-14 | $7.83 | $7.87 | $7.81 | $7.83 | $7.83 | 75,089 |
| 2025-07-11 | $7.75 | $7.86 | $7.75 | $7.81 | $7.81 | 25,560 |
| 2025-07-10 | $7.75 | $7.90 | $7.75 | $7.79 | $7.79 | 36,492 |
| 2025-07-09 | $7.78 | $7.87 | $7.74 | $7.80 | $7.80 | 55,306 |
| 2025-07-08 | $7.76 | $7.82 | $7.72 | $7.76 | $7.76 | 93,660 |
| 2025-07-07 | $7.85 | $7.89 | $7.75 | $7.77 | $7.77 | 86,019 |
| 2025-07-03 | $7.90 | $7.91 | $7.85 | $7.89 | $7.89 | 74,151 |
| 2025-07-02 | $7.85 | $7.91 | $7.80 | $7.87 | $7.87 | 88,904 |
| 2025-07-01 | $7.82 | $7.89 | $7.74 | $7.87 | $7.87 | 171,688 |
| 2025-06-30 | $7.67 | $7.78 | $7.62 | $7.78 | $7.78 | 106,442 |
| 2025-06-27 | $7.63 | $7.73 | $7.60 | $7.64 | $7.64 | 74,866 |
| 2025-06-26 | $7.70 | $7.70 | $7.54 | $7.58 | $7.58 | 213,226 |
| 2025-06-25 | $7.84 | $7.84 | $7.69 | $7.70 | $7.70 | 108,095 |
| 2025-06-24 | $7.82 | $7.87 | $7.80 | $7.82 | $7.82 | 98,905 |
| 2025-06-23 | $7.74 | $7.82 | $7.69 | $7.81 | $7.81 | 110,684 |
| 2025-06-20 | $7.76 | $7.80 | $7.74 | $7.75 | $7.75 | 65,344 |
| 2025-06-18 | $7.78 | $7.82 | $7.72 | $7.76 | $7.76 | 52,676 |
| 2025-06-17 | $7.78 | $7.81 | $7.72 | $7.76 | $7.76 | 66,349 |
| 2025-06-16 | $7.79 | $7.84 | $7.76 | $7.78 | $7.78 | 90,436 |
| 2025-06-13 | $7.80 | $7.84 | $7.73 | $7.75 | $7.75 | 67,207 |
| 2025-06-12 | $7.96 | $8.05 | $7.96 | $8.05 | $7.88 | 65,199 |
| 2025-06-11 | $8.05 | $8.12 | $7.98 | $7.99 | $7.82 | 82,618 |
| 2025-06-10 | $8.01 | $8.09 | $7.98 | $8.04 | $7.87 | 86,860 |
| 2025-06-09 | $7.96 | $8.05 | $7.91 | $8.00 | $7.83 | 59,203 |
| 2025-06-06 | $7.94 | $7.97 | $7.92 | $7.97 | $7.80 | 36,872 |
| 2025-06-05 | $7.92 | $7.95 | $7.88 | $7.88 | $7.71 | 33,655 |
| 2025-06-04 | $7.97 | $7.97 | $7.90 | $7.93 | $7.76 | 35,541 |
| 2025-06-03 | $7.95 | $7.95 | $7.85 | $7.92 | $7.75 | 51,514 |
| 2025-06-02 | $7.96 | $7.96 | $7.85 | $7.92 | $7.75 | 55,541 |
| 2025-05-30 | $7.87 | $7.98 | $7.86 | $7.97 | $7.80 | 90,622 |
| 2025-05-29 | $7.79 | $7.93 | $7.79 | $7.89 | $7.72 | 34,390 |
| 2025-05-28 | $7.83 | $7.83 | $7.69 | $7.75 | $7.58 | 109,731 |
| 2025-05-27 | $7.71 | $7.87 | $7.71 | $7.83 | $7.66 | 81,725 |
| 2025-05-23 | $7.73 | $7.73 | $7.58 | $7.66 | $7.50 | 92,901 |
| 2025-05-22 | $7.70 | $7.74 | $7.58 | $7.64 | $7.48 | 70,819 |
| 2025-05-21 | $7.97 | $7.97 | $7.71 | $7.76 | $7.59 | 89,149 |
| 2025-05-20 | $7.99 | $8.06 | $7.97 | $7.97 | $7.80 | 43,550 |
| 2025-05-19 | $7.95 | $8.05 | $7.90 | $8.01 | $7.84 | 50,970 |
| 2025-05-16 | $7.96 | $8.06 | $7.92 | $8.02 | $7.85 | 59,955 |
| 2025-05-15 | $7.82 | $7.93 | $7.82 | $7.91 | $7.74 | 115,510 |
| 2025-05-14 | $7.95 | $7.95 | $7.80 | $7.84 | $7.67 | 61,419 |
| 2025-05-13 | $8.10 | $8.10 | $7.93 | $7.97 | $7.80 | 122,405 |
| 2025-05-12 | $8.10 | $8.12 | $7.99 | $8.04 | $7.86 | 120,574 |
| 2025-05-09 | $7.99 | $8.00 | $7.94 | $7.94 | $7.94 | 102,195 |
| 2025-05-08 | $7.94 | $8.00 | $7.81 | $7.97 | $7.97 | 74,035 |
| 2025-05-07 | $7.92 | $8.00 | $7.90 | $7.94 | $7.94 | 68,976 |
| 2025-05-06 | $7.95 | $8.03 | $7.84 | $7.92 | $7.92 | 63,012 |
| 2025-05-05 | $8.00 | $8.09 | $7.94 | $7.98 | $7.98 | 79,004 |
| 2025-05-02 | $7.99 | $8.06 | $7.95 | $8.02 | $8.02 | 75,142 |
| 2025-05-01 | $7.90 | $8.00 | $7.87 | $7.95 | $7.95 | 54,482 |
| 2025-04-30 | $7.72 | $7.86 | $7.63 | $7.82 | $7.82 | 86,277 |
| 2025-04-29 | $7.75 | $7.84 | $7.74 | $7.80 | $7.80 | 94,373 |
| 2025-04-28 | $7.76 | $7.82 | $7.71 | $7.78 | $7.78 | 79,089 |
| 2025-04-25 | $7.79 | $7.85 | $7.74 | $7.75 | $7.75 | 58,982 |
| 2025-04-24 | $7.70 | $7.81 | $7.70 | $7.75 | $7.75 | 63,068 |
| 2025-04-23 | $7.68 | $7.89 | $7.65 | $7.67 | $7.67 | 108,552 |
| 2025-04-22 | $7.49 | $7.65 | $7.49 | $7.56 | $7.56 | 79,813 |
| 2025-04-21 | $7.62 | $7.62 | $7.34 | $7.41 | $7.41 | 101,171 |
| 2025-04-17 | $7.52 | $7.70 | $7.52 | $7.65 | $7.65 | 69,792 |
| 2025-04-16 | $7.50 | $7.60 | $7.41 | $7.51 | $7.51 | 73,528 |
| 2025-04-15 | $7.43 | $7.54 | $7.41 | $7.50 | $7.50 | 90,966 |
| 2025-04-14 | $7.25 | $7.45 | $7.25 | $7.39 | $7.39 | 102,645 |
| 2025-04-11 | $7.13 | $7.43 | $6.94 | $7.13 | $7.13 | 108,338 |
| 2025-04-10 | $7.27 | $7.45 | $7.01 | $7.06 | $7.06 | 247,089 |
| 2025-04-09 | $6.80 | $7.42 | $6.71 | $7.37 | $7.37 | 147,220 |
| 2025-04-08 | $7.22 | $7.34 | $6.83 | $6.92 | $6.92 | 162,333 |
| 2025-04-07 | $7.18 | $7.24 | $6.56 | $7.05 | $7.05 | 256,470 |
| 2025-04-04 | $7.86 | $7.86 | $7.34 | $7.35 | $7.35 | 132,668 |
| 2025-04-03 | $8.21 | $8.24 | $7.94 | $7.97 | $7.97 | 90,846 |
| 2025-04-02 | $8.24 | $8.32 | $8.22 | $8.30 | $8.30 | 69,412 |
| 2025-04-01 | $8.29 | $8.31 | $8.21 | $8.24 | $8.24 | 121,545 |
| 2025-03-31 | $8.15 | $8.25 | $8.13 | $8.24 | $8.24 | 97,515 |
| 2025-03-28 | $8.11 | $8.12 | $8.04 | $8.11 | $8.11 | 74,861 |
| 2025-03-27 | $8.14 | $8.21 | $8.07 | $8.12 | $8.12 | 43,059 |
| 2025-03-26 | $8.13 | $8.17 | $8.08 | $8.12 | $8.12 | 78,410 |
| 2025-03-25 | $8.21 | $8.26 | $8.14 | $8.14 | $8.14 | 47,107 |
| 2025-03-24 | $8.23 | $8.24 | $8.17 | $8.19 | $8.19 | 88,719 |
| 2025-03-21 | $8.26 | $8.28 | $8.15 | $8.20 | $8.20 | 32,611 |
| 2025-03-20 | $8.22 | $8.28 | $8.20 | $8.28 | $8.28 | 57,379 |
| 2025-03-19 | $8.23 | $8.25 | $8.18 | $8.22 | $8.22 | 82,315 |
| 2025-03-18 | $8.22 | $8.28 | $8.16 | $8.20 | $8.20 | 77,518 |
| 2025-03-17 | $8.10 | $8.23 | $8.10 | $8.22 | $8.22 | 38,296 |
| 2025-03-14 | $8.13 | $8.15 | $8.07 | $8.09 | $8.09 | 53,719 |
| 2025-03-13 | $8.34 | $8.43 | $8.25 | $8.25 | $8.08 | 30,630 |
| 2025-03-12 | $8.37 | $8.45 | $8.31 | $8.34 | $8.17 | 56,237 |
| 2025-03-11 | $8.46 | $8.47 | $8.30 | $8.31 | $8.14 | 106,981 |
| 2025-03-10 | $8.52 | $8.60 | $8.45 | $8.47 | $8.30 | 40,890 |
| 2025-03-07 | $8.60 | $8.61 | $8.47 | $8.55 | $8.37 | 65,615 |
| 2025-03-06 | $8.70 | $8.74 | $8.56 | $8.56 | $8.38 | 63,855 |
| 2025-03-05 | $8.72 | $8.80 | $8.69 | $8.78 | $8.60 | 67,731 |
| 2025-03-04 | $8.82 | $8.89 | $8.71 | $8.74 | $8.56 | 112,124 |
| 2025-03-03 | $8.90 | $8.92 | $8.84 | $8.88 | $8.70 | 93,640 |
| 2025-02-28 | $8.76 | $8.85 | $8.75 | $8.85 | $8.67 | 76,195 |
| 2025-02-27 | $8.73 | $8.77 | $8.67 | $8.71 | $8.53 | 68,604 |
| 2025-02-26 | $8.68 | $8.78 | $8.67 | $8.68 | $8.68 | 83,642 |
| 2025-02-25 | $8.66 | $8.72 | $8.63 | $8.68 | $8.68 | 68,119 |
| 2025-02-24 | $8.65 | $8.69 | $8.58 | $8.63 | $8.63 | 83,380 |
| 2025-02-21 | $8.66 | $8.68 | $8.56 | $8.60 | $8.60 | 50,992 |
| 2025-02-20 | $8.66 | $8.67 | $8.60 | $8.66 | $8.66 | 76,347 |
| 2025-02-19 | $8.63 | $8.66 | $8.55 | $8.64 | $8.64 | 104,406 |
| 2025-02-18 | $8.57 | $8.67 | $8.56 | $8.61 | $8.61 | 63,366 |
| 2025-02-14 | $8.69 | $8.69 | $8.61 | $8.61 | $8.61 | 146,030 |
| 2025-02-13 | $8.62 | $8.65 | $8.50 | $8.65 | $8.65 | 28,855 |
| 2025-02-12 | $8.53 | $8.61 | $8.53 | $8.59 | $8.59 | 60,656 |
| 2025-02-11 | $8.60 | $8.66 | $8.49 | $8.62 | $8.62 | 70,270 |
| 2025-02-10 | $8.69 | $8.70 | $8.60 | $8.62 | $8.62 | 80,501 |
| 2025-02-07 | $8.62 | $8.70 | $8.60 | $8.63 | $8.63 | 59,935 |
| 2025-02-06 | $8.69 | $8.70 | $8.61 | $8.61 | $8.61 | 100,587 |
| 2025-02-05 | $8.53 | $8.63 | $8.52 | $8.63 | $8.63 | 56,301 |
| 2025-02-04 | $8.56 | $8.60 | $8.47 | $8.52 | $8.52 | 91,722 |
| 2025-02-03 | $8.60 | $8.60 | $8.40 | $8.58 | $8.58 | 110,837 |
| 2025-01-31 | $8.71 | $8.80 | $8.68 | $8.70 | $8.70 | 42,969 |
| 2025-01-30 | $8.69 | $8.77 | $8.66 | $8.68 | $8.68 | 42,285 |
| 2025-01-29 | $8.73 | $8.80 | $8.59 | $8.61 | $8.61 | 35,346 |
| 2025-01-28 | $8.75 | $8.80 | $8.71 | $8.71 | $8.71 | 33,480 |
| 2025-01-27 | $8.66 | $8.80 | $8.65 | $8.73 | $8.73 | 87,576 |
| 2025-01-24 | $8.60 | $8.70 | $8.53 | $8.65 | $8.65 | 59,133 |
| 2025-01-23 | $8.56 | $8.59 | $8.51 | $8.59 | $8.59 | 85,939 |
| 2025-01-22 | $8.64 | $8.65 | $8.57 | $8.57 | $8.57 | 66,125 |
| 2025-01-21 | $8.56 | $8.67 | $8.55 | $8.64 | $8.64 | 59,760 |
| 2025-01-17 | $8.62 | $8.65 | $8.49 | $8.52 | $8.52 | 79,435 |
| 2025-01-16 | $8.50 | $8.61 | $8.48 | $8.56 | $8.56 | 87,982 |
| 2025-01-15 | $8.51 | $8.54 | $8.35 | $8.48 | $8.48 | 70,289 |
| 2025-01-14 | $8.21 | $8.30 | $8.19 | $8.28 | $8.28 | 75,496 |
| 2025-01-13 | $8.18 | $8.25 | $8.15 | $8.21 | $8.21 | 81,895 |
| 2025-01-10 | $8.33 | $8.33 | $8.14 | $8.21 | $8.21 | 55,648 |
| 2025-01-08 | $8.34 | $8.48 | $8.27 | $8.45 | $8.45 | 69,048 |
| 2025-01-07 | $8.52 | $8.52 | $8.30 | $8.36 | $8.36 | 85,552 |
| 2025-01-06 | $8.70 | $8.70 | $8.47 | $8.54 | $8.54 | 53,322 |
| 2025-01-03 | $8.49 | $8.66 | $8.47 | $8.62 | $8.62 | 80,222 |
| 2025-01-02 | $8.70 | $8.72 | $8.49 | $8.49 | $8.49 | 88,588 |
| 2024-12-31 | $8.70 | $8.70 | $8.56 | $8.63 | $8.63 | 128,328 |
| 2024-12-30 | $8.50 | $8.60 | $8.24 | $8.60 | $8.60 | 139,681 |
| 2024-12-27 | $8.69 | $8.69 | $8.49 | $8.53 | $8.53 | 73,529 |
| 2024-12-26 | $8.51 | $8.73 | $8.51 | $8.64 | $8.64 | 102,488 |
| 2024-12-24 | $8.39 | $8.56 | $8.39 | $8.51 | $8.51 | 42,984 |
| 2024-12-23 | $8.32 | $8.41 | $8.30 | $8.40 | $8.40 | 74,454 |
| 2024-12-20 | $8.05 | $8.37 | $8.05 | $8.31 | $8.31 | 113,644 |
| 2024-12-19 | $8.28 | $8.38 | $8.09 | $8.09 | $8.09 | 141,681 |
| 2024-12-18 | $8.69 | $8.75 | $8.21 | $8.28 | $8.28 | 117,990 |
| 2024-12-17 | $8.90 | $8.90 | $8.61 | $8.69 | $8.69 | 128,084 |
| 2024-12-16 | $8.92 | $9.03 | $8.69 | $8.92 | $8.92 | 122,564 |
| 2024-12-13 | $9.02 | $9.12 | $8.96 | $8.98 | $8.98 | 40,490 |
| 2024-12-12 | $9.24 | $9.30 | $9.21 | $9.23 | $9.06 | 51,932 |
| 2024-12-11 | $9.31 | $9.34 | $9.24 | $9.27 | $9.10 | 66,493 |
| 2024-12-10 | $9.44 | $9.44 | $9.24 | $9.28 | $9.11 | 70,117 |
| 2024-12-09 | $9.43 | $9.48 | $9.40 | $9.41 | $9.24 | 77,396 |
| 2024-12-06 | $9.45 | $9.47 | $9.40 | $9.43 | $9.25 | 39,766 |
| 2024-12-05 | $9.43 | $9.46 | $9.40 | $9.41 | $9.24 | 36,246 |
| 2024-12-04 | $9.48 | $9.48 | $9.43 | $9.44 | $9.26 | 85,897 |
| 2024-12-03 | $9.46 | $9.51 | $9.45 | $9.48 | $9.30 | 51,937 |
| 2024-12-02 | $9.60 | $9.64 | $9.44 | $9.46 | $9.28 | 49,386 |
| 2024-11-29 | $9.64 | $9.69 | $9.63 | $9.64 | $9.46 | 32,744 |
| 2024-11-27 | $9.60 | $9.68 | $9.60 | $9.64 | $9.46 | 30,519 |
| 2024-11-26 | $9.52 | $9.60 | $9.47 | $9.55 | $9.37 | 52,666 |
| 2024-11-25 | $9.47 | $9.55 | $9.44 | $9.53 | $9.35 | 60,228 |
| 2024-11-22 | $9.34 | $9.45 | $9.34 | $9.41 | $9.41 | 51,207 |
| 2024-11-21 | $9.28 | $9.30 | $9.24 | $9.30 | $9.30 | 32,820 |
| 2024-11-20 | $9.25 | $9.25 | $9.18 | $9.24 | $9.24 | 37,651 |
| 2024-11-19 | $9.16 | $9.24 | $9.09 | $9.22 | $9.22 | 44,620 |
| 2024-11-18 | $9.07 | $9.20 | $9.05 | $9.19 | $9.19 | 53,097 |
| 2024-11-15 | $9.07 | $9.12 | $8.98 | $9.07 | $9.07 | 56,476 |
| 2024-11-14 | $9.20 | $9.24 | $9.09 | $9.11 | $9.11 | 64,147 |
| 2024-11-13 | $9.26 | $9.29 | $9.19 | $9.20 | $9.20 | 53,383 |
| 2024-11-12 | $9.32 | $9.34 | $9.21 | $9.26 | $9.26 | 83,159 |
| 2024-11-11 | $9.42 | $9.45 | $9.31 | $9.31 | $9.31 | 83,633 |
| 2024-11-08 | $9.12 | $9.40 | $9.12 | $9.35 | $9.35 | 128,289 |
| 2024-11-07 | $8.88 | $9.10 | $8.88 | $9.10 | $9.10 | 72,409 |
| 2024-11-06 | $9.05 | $9.07 | $8.80 | $8.86 | $8.86 | 141,534 |
| 2024-11-05 | $8.87 | $9.00 | $8.79 | $8.99 | $8.99 | 70,068 |
| 2024-11-04 | $8.71 | $8.84 | $8.67 | $8.84 | $8.84 | 175,325 |
| 2024-11-01 | $8.91 | $8.98 | $8.71 | $8.71 | $8.71 | 96,345 |
| 2024-10-31 | $8.93 | $9.02 | $8.86 | $8.89 | $8.89 | 54,175 |
| 2024-10-30 | $8.95 | $9.02 | $8.95 | $8.98 | $8.98 | 88,959 |
| 2024-10-29 | $8.98 | $8.98 | $8.90 | $8.93 | $8.93 | 82,319 |
| 2024-10-28 | $9.02 | $9.04 | $8.94 | $8.97 | $8.97 | 86,843 |
| 2024-10-25 | $9.06 | $9.09 | $8.98 | $9.00 | $9.00 | 97,070 |
| 2024-10-24 | $9.03 | $9.04 | $8.99 | $9.00 | $9.00 | 60,297 |
| 2024-10-23 | $8.97 | $9.00 | $8.94 | $8.98 | $8.98 | 45,998 |
| 2024-10-22 | $8.92 | $8.97 | $8.88 | $8.97 | $8.97 | 57,793 |
| 2024-10-21 | $9.01 | $9.07 | $8.90 | $8.95 | $8.95 | 91,084 |
| 2024-10-18 | $9.04 | $9.08 | $9.01 | $9.07 | $9.07 | 33,777 |
| 2024-10-17 | $9.03 | $9.05 | $8.99 | $9.00 | $9.00 | 81,467 |
| 2024-10-16 | $9.03 | $9.08 | $9.03 | $9.04 | $9.04 | 64,971 |
| 2024-10-15 | $9.01 | $9.06 | $8.97 | $8.99 | $8.99 | 92,171 |
| 2024-10-14 | $8.90 | $8.98 | $8.89 | $8.94 | $8.94 | 100,013 |
| 2024-10-11 | $8.89 | $8.97 | $8.88 | $8.90 | $8.90 | 99,497 |
| 2024-10-10 | $8.93 | $8.96 | $8.89 | $8.91 | $8.91 | 50,987 |
| 2024-10-09 | $8.79 | $8.95 | $8.78 | $8.93 | $8.93 | 122,334 |
| 2024-10-08 | $8.83 | $8.84 | $8.80 | $8.83 | $8.83 | 109,551 |
| 2024-10-07 | $8.92 | $8.92 | $8.73 | $8.82 | $8.82 | 141,592 |
| 2024-10-04 | $8.94 | $8.96 | $8.89 | $8.91 | $8.91 | 72,733 |
| 2024-10-03 | $9.16 | $9.19 | $8.94 | $8.95 | $8.95 | 185,420 |
| 2024-10-02 | $9.26 | $9.26 | $9.18 | $9.22 | $9.22 | 89,577 |
| 2024-10-01 | $9.34 | $9.36 | $9.20 | $9.27 | $9.27 | 192,606 |
| 2024-09-30 | $9.13 | $9.30 | $9.12 | $9.30 | $9.30 | 84,754 |
| 2024-09-27 | $9.15 | $9.18 | $9.10 | $9.13 | $9.13 | 86,761 |
| 2024-09-26 | $9.33 | $9.33 | $9.13 | $9.15 | $9.15 | 78,731 |
| 2024-09-25 | $9.32 | $9.34 | $9.25 | $9.28 | $9.28 | 88,009 |
| 2024-09-24 | $9.15 | $9.33 | $9.15 | $9.28 | $9.28 | 100,607 |
| 2024-09-23 | $9.00 | $9.13 | $9.00 | $9.13 | $9.13 | 71,377 |
| 2024-09-20 | $9.08 | $9.14 | $8.94 | $8.94 | $8.94 | 80,994 |
| 2024-09-19 | $9.23 | $9.25 | $9.08 | $9.13 | $9.13 | 147,361 |
| 2024-09-18 | $9.12 | $9.24 | $9.08 | $9.14 | $9.14 | 146,234 |
| 2024-09-17 | $9.27 | $9.35 | $9.07 | $9.11 | $9.11 | 117,118 |
| 2024-09-16 | $9.16 | $9.27 | $9.15 | $9.23 | $9.23 | 141,430 |
| 2024-09-13 | $9.00 | $9.18 | $8.99 | $9.16 | $9.16 | 118,332 |
| 2024-09-12 | $9.07 | $9.12 | $9.05 | $9.11 | $8.94 | 83,954 |
| 2024-09-11 | $9.02 | $9.07 | $8.93 | $9.05 | $8.89 | 95,340 |
| 2024-09-10 | $9.09 | $9.09 | $9.04 | $9.04 | $9.04 | 96,628 |
| 2024-09-09 | $9.05 | $9.10 | $8.95 | $9.09 | $9.09 | 100,824 |
| 2024-09-06 | $8.96 | $8.99 | $8.91 | $8.99 | $8.99 | 51,851 |
| 2024-09-05 | $8.98 | $9.05 | $8.95 | $8.96 | $8.96 | 69,688 |
| 2024-09-04 | $8.86 | $9.01 | $8.86 | $8.98 | $8.98 | 208,091 |
| 2024-09-03 | $8.95 | $9.03 | $8.92 | $8.99 | $8.99 | 65,814 |
| 2024-08-30 | $8.95 | $9.03 | $8.93 | $8.96 | $8.96 | 87,198 |
| 2024-08-29 | $8.83 | $8.94 | $8.73 | $8.91 | $8.91 | 144,623 |
| 2024-08-28 | $8.89 | $8.90 | $8.81 | $8.82 | $8.82 | 112,070 |
| 2024-08-27 | $8.83 | $8.87 | $8.82 | $8.87 | $8.87 | 52,745 |
| 2024-08-26 | $8.87 | $8.98 | $8.83 | $8.87 | $8.87 | 113,375 |
| 2024-08-23 | $8.62 | $8.88 | $8.60 | $8.81 | $8.81 | 166,402 |
| 2024-08-22 | $8.54 | $8.58 | $8.50 | $8.57 | $8.57 | 42,006 |
| 2024-08-21 | $8.53 | $8.55 | $8.45 | $8.52 | $8.52 | 51,712 |
| 2024-08-20 | $8.46 | $8.49 | $8.42 | $8.48 | $8.48 | 48,972 |
| 2024-08-19 | $8.36 | $8.48 | $8.36 | $8.46 | $8.46 | 79,493 |
| 2024-08-16 | $8.35 | $8.39 | $8.32 | $8.35 | $8.35 | 55,253 |
| 2024-08-15 | $8.39 | $8.43 | $8.32 | $8.42 | $8.42 | 50,254 |
| 2024-08-14 | $8.29 | $8.40 | $8.29 | $8.33 | $8.33 | 58,207 |
| 2024-08-13 | $8.32 | $8.41 | $8.23 | $8.27 | $8.27 | 100,653 |
| 2024-08-12 | $8.40 | $8.40 | $8.25 | $8.33 | $8.33 | 82,900 |
| 2024-08-09 | $8.25 | $8.32 | $8.25 | $8.31 | $8.31 | 51,968 |
| 2024-08-08 | $8.23 | $8.26 | $8.10 | $8.24 | $8.24 | 65,063 |
| 2024-08-07 | $8.27 | $8.34 | $8.17 | $8.21 | $8.21 | 29,972 |
| 2024-08-06 | $7.99 | $8.23 | $7.97 | $8.17 | $8.17 | 88,427 |
| 2024-08-05 | $8.11 | $8.12 | $7.90 | $8.00 | $8.00 | 81,782 |
| 2024-08-02 | $8.26 | $8.31 | $8.18 | $8.27 | $8.27 | 65,681 |
| 2024-08-01 | $8.28 | $8.37 | $8.26 | $8.30 | $8.30 | 57,910 |
| 2024-07-31 | $8.29 | $8.40 | $8.22 | $8.32 | $8.32 | 96,392 |
| 2024-07-30 | $8.22 | $8.26 | $8.18 | $8.26 | $8.26 | 66,014 |
| 2024-07-29 | $8.23 | $8.27 | $8.16 | $8.23 | $8.23 | 56,942 |
| 2024-07-26 | $8.17 | $8.21 | $8.15 | $8.20 | $8.20 | 43,699 |
| 2024-07-25 | $8.29 | $8.33 | $8.14 | $8.14 | $8.14 | 57,890 |
| 2024-07-24 | $8.33 | $8.38 | $8.24 | $8.27 | $8.27 | 88,921 |
| 2024-07-23 | $8.26 | $8.36 | $8.26 | $8.31 | $8.31 | 93,564 |
| 2024-07-22 | $8.19 | $8.25 | $8.18 | $8.25 | $8.25 | 104,042 |
| 2024-07-19 | $8.20 | $8.21 | $8.13 | $8.19 | $8.19 | 36,807 |
| 2024-07-18 | $8.19 | $8.30 | $8.19 | $8.22 | $8.22 | 116,386 |
| 2024-07-17 | $8.19 | $8.30 | $8.19 | $8.29 | $8.29 | 97,182 |
| 2024-07-16 | $8.13 | $8.20 | $8.08 | $8.20 | $8.20 | 115,367 |
| 2024-07-15 | $7.92 | $8.08 | $7.91 | $8.06 | $8.06 | 91,935 |
| 2024-07-12 | $7.98 | $7.99 | $7.93 | $7.93 | $7.93 | 35,305 |
| 2024-07-11 | $7.76 | $7.94 | $7.76 | $7.94 | $7.94 | 125,389 |
| 2024-07-10 | $7.72 | $7.77 | $7.67 | $7.71 | $7.71 | 89,454 |
| 2024-07-09 | $7.70 | $7.72 | $7.63 | $7.72 | $7.72 | 67,518 |
| 2024-07-08 | $7.67 | $7.70 | $7.62 | $7.65 | $7.65 | 65,177 |
| 2024-07-05 | $7.62 | $7.70 | $7.62 | $7.69 | $7.69 | 55,116 |
| 2024-07-03 | $7.74 | $7.74 | $7.61 | $7.64 | $7.64 | 54,647 |
| 2024-07-02 | $7.69 | $7.72 | $7.63 | $7.71 | $7.71 | 75,040 |
| 2024-07-01 | $7.68 | $7.77 | $7.62 | $7.70 | $7.70 | 128,579 |
| 2024-06-28 | $7.55 | $7.69 | $7.51 | $7.64 | $7.64 | 162,307 |
| 2024-06-27 | $7.40 | $7.50 | $7.36 | $7.48 | $7.48 | 65,759 |
| 2024-06-26 | $7.40 | $7.49 | $7.36 | $7.40 | $7.40 | 96,504 |
| 2024-06-25 | $7.55 | $7.58 | $7.40 | $7.43 | $7.43 | 93,973 |
| 2024-06-24 | $7.47 | $7.60 | $7.47 | $7.48 | $7.48 | 81,691 |
| 2024-06-21 | $7.51 | $7.52 | $7.43 | $7.44 | $7.44 | 56,056 |
| 2024-06-20 | $7.47 | $7.51 | $7.44 | $7.51 | $7.51 | 76,204 |
| 2024-06-18 | $7.47 | $7.52 | $7.44 | $7.49 | $7.49 | 84,639 |
| 2024-06-17 | $7.50 | $7.51 | $7.38 | $7.47 | $7.47 | 74,889 |
| 2024-06-14 | $7.43 | $7.55 | $7.43 | $7.52 | $7.52 | 63,344 |
| 2024-06-13 | $7.64 | $7.67 | $7.55 | $7.62 | $7.45 | 81,670 |
| 2024-06-12 | $7.62 | $7.68 | $7.58 | $7.58 | $7.41 | 82,221 |
| 2024-06-11 | $7.55 | $7.56 | $7.49 | $7.52 | $7.35 | 54,900 |
| 2024-06-10 | $7.45 | $7.55 | $7.44 | $7.52 | $7.35 | 37,821 |
| 2024-06-07 | $7.50 | $7.52 | $7.44 | $7.50 | $7.33 | 70,922 |
| 2024-06-06 | $7.55 | $7.59 | $7.50 | $7.57 | $7.40 | 33,269 |
| 2024-06-05 | $7.59 | $7.59 | $7.46 | $7.54 | $7.37 | 65,946 |
| 2024-06-04 | $7.44 | $7.57 | $7.44 | $7.53 | $7.36 | 98,101 |
| 2024-06-03 | $7.40 | $7.50 | $7.39 | $7.43 | $7.27 | 51,316 |
| 2024-05-31 | $7.25 | $7.41 | $7.25 | $7.39 | $7.23 | 47,757 |
| 2024-05-30 | $7.18 | $7.26 | $7.17 | $7.19 | $7.03 | 72,673 |
| 2024-05-29 | $7.29 | $7.29 | $7.12 | $7.15 | $6.99 | 73,958 |
| 2024-05-28 | $7.38 | $7.45 | $7.33 | $7.33 | $7.17 | 40,386 |
| 2024-05-24 | $7.43 | $7.47 | $7.41 | $7.41 | $7.25 | 46,319 |
| 2024-05-23 | $7.51 | $7.51 | $7.37 | $7.38 | $7.22 | 42,804 |
| 2024-05-22 | $7.56 | $7.58 | $7.47 | $7.47 | $7.30 | 85,482 |
| 2024-05-21 | $7.53 | $7.60 | $7.50 | $7.56 | $7.39 | 54,381 |
| 2024-05-20 | $7.59 | $7.64 | $7.51 | $7.53 | $7.36 | 47,594 |
| 2024-05-17 | $7.55 | $7.62 | $7.54 | $7.61 | $7.44 | 79,786 |
| 2024-05-16 | $7.63 | $7.63 | $7.53 | $7.53 | $7.36 | 52,079 |
| 2024-05-15 | $7.53 | $7.63 | $7.51 | $7.61 | $7.44 | 78,700 |
| 2024-05-14 | $7.40 | $7.52 | $7.40 | $7.50 | $7.33 | 84,652 |
| 2024-05-13 | $7.43 | $7.50 | $7.41 | $7.42 | $7.26 | 45,493 |
| 2024-05-10 | $7.43 | $7.46 | $7.41 | $7.43 | $7.27 | 71,545 |
| 2024-05-09 | $7.33 | $7.44 | $7.33 | $7.41 | $7.25 | 88,403 |
| 2024-05-08 | $7.40 | $7.43 | $7.32 | $7.33 | $7.17 | 72,112 |
| 2024-05-07 | $7.46 | $7.50 | $7.42 | $7.42 | $7.26 | 54,529 |
| 2024-05-06 | $7.46 | $7.48 | $7.39 | $7.39 | $7.23 | 66,115 |
| 2024-05-03 | $7.36 | $7.43 | $7.31 | $7.41 | $7.25 | 81,894 |
| 2024-05-02 | $7.25 | $7.27 | $7.19 | $7.26 | $7.10 | 51,679 |
| 2024-05-01 | $7.27 | $7.32 | $7.19 | $7.22 | $7.06 | 112,863 |
| 2024-04-30 | $7.35 | $7.37 | $7.29 | $7.29 | $7.13 | 91,806 |
| 2024-04-29 | $7.31 | $7.39 | $7.31 | $7.35 | $7.19 | 63,221 |
| 2024-04-26 | $7.23 | $7.35 | $7.21 | $7.30 | $7.14 | 110,108 |
| 2024-04-25 | $7.29 | $7.29 | $7.19 | $7.24 | $7.08 | 37,888 |
| 2024-04-24 | $7.36 | $7.37 | $7.30 | $7.35 | $7.19 | 43,452 |
| 2024-04-23 | $7.28 | $7.39 | $7.28 | $7.34 | $7.18 | 69,677 |
| 2024-04-22 | $7.17 | $7.28 | $7.15 | $7.25 | $7.09 | 86,960 |
| 2024-04-19 | $7.16 | $7.22 | $7.14 | $7.15 | $6.99 | 21,046 |
| 2024-04-18 | $7.18 | $7.20 | $7.10 | $7.12 | $6.96 | 51,104 |
| 2024-04-17 | $7.20 | $7.22 | $7.10 | $7.19 | $7.03 | 81,856 |
| 2024-04-16 | $7.30 | $7.30 | $7.11 | $7.14 | $6.98 | 91,869 |
| 2024-04-15 | $7.41 | $7.41 | $7.22 | $7.36 | $7.20 | 202,910 |
| 2024-04-12 | $7.40 | $7.40 | $7.33 | $7.35 | $7.35 | 52,851 |
| 2024-04-11 | $7.50 | $7.50 | $7.41 | $7.42 | $7.42 | 66,973 |
| 2024-04-10 | $7.56 | $7.61 | $7.42 | $7.43 | $7.43 | 100,334 |
| 2024-04-09 | $7.62 | $7.71 | $7.55 | $7.71 | $7.71 | 66,550 |
| 2024-04-08 | $7.51 | $7.61 | $7.49 | $7.55 | $7.55 | 69,003 |
| 2024-04-05 | $7.46 | $7.60 | $7.45 | $7.45 | $7.45 | 73,925 |
| 2024-04-04 | $7.55 | $7.62 | $7.45 | $7.47 | $7.47 | 109,437 |
| 2024-04-03 | $7.50 | $7.58 | $7.44 | $7.47 | $7.47 | 124,724 |
| 2024-04-02 | $7.64 | $7.81 | $7.53 | $7.55 | $7.55 | 106,539 |
| 2024-04-01 | $7.94 | $7.94 | $7.66 | $7.67 | $7.67 | 123,949 |
| 2024-03-28 | $7.77 | $7.90 | $7.77 | $7.90 | $7.90 | 90,515 |
| 2024-03-27 | $7.74 | $7.85 | $7.71 | $7.82 | $7.82 | 71,823 |
| 2024-03-26 | $7.69 | $7.75 | $7.65 | $7.71 | $7.71 | 75,494 |
| 2024-03-25 | $7.70 | $7.74 | $7.65 | $7.67 | $7.67 | 53,882 |
| 2024-03-22 | $7.65 | $7.75 | $7.65 | $7.73 | $7.73 | 105,249 |
| 2024-03-21 | $7.66 | $7.74 | $7.62 | $7.65 | $7.65 | 64,724 |
| 2024-03-20 | $7.56 | $7.66 | $7.55 | $7.65 | $7.65 | 70,855 |
| 2024-03-19 | $7.66 | $7.67 | $7.55 | $7.57 | $7.57 | 72,104 |
| 2024-03-18 | $7.68 | $7.69 | $7.60 | $7.61 | $7.61 | 64,736 |
| 2024-03-15 | $7.63 | $7.67 | $7.60 | $7.66 | $7.66 | 65,152 |
| 2024-03-14 | $7.84 | $7.85 | $7.66 | $7.68 | $7.68 | 66,150 |
| 2024-03-13 | $7.93 | $8.00 | $7.93 | $7.96 | $7.79 | 61,081 |
| 2024-03-12 | $7.91 | $7.98 | $7.86 | $7.96 | $7.79 | 94,779 |
| 2024-03-11 | $7.90 | $8.00 | $7.88 | $7.90 | $7.73 | 74,510 |
| 2024-03-08 | $7.89 | $7.99 | $7.89 | $7.91 | $7.74 | 47,125 |
| 2024-03-07 | $7.87 | $7.95 | $7.82 | $7.84 | $7.67 | 82,078 |
| 2024-03-06 | $7.78 | $7.88 | $7.78 | $7.82 | $7.65 | 48,191 |
| 2024-03-05 | $7.87 | $7.94 | $7.75 | $7.75 | $7.58 | 66,839 |
| 2024-03-04 | $7.89 | $7.91 | $7.83 | $7.90 | $7.73 | 69,748 |
| 2024-03-01 | $7.74 | $7.90 | $7.72 | $7.88 | $7.71 | 126,979 |
| 2024-02-29 | $7.70 | $7.83 | $7.69 | $7.78 | $7.61 | 202,074 |
| 2024-02-28 | $7.58 | $7.66 | $7.58 | $7.62 | $7.45 | 62,173 |
| 2024-02-27 | $7.63 | $7.65 | $7.60 | $7.61 | $7.45 | 63,551 |
| 2024-02-26 | $7.62 | $7.63 | $7.55 | $7.62 | $7.45 | 173,638 |
| 2024-02-23 | $7.62 | $7.66 | $7.60 | $7.61 | $7.61 | 68,392 |
| 2024-02-22 | $7.66 | $7.67 | $7.62 | $7.62 | $7.62 | 43,397 |
| 2024-02-21 | $7.60 | $7.65 | $7.51 | $7.59 | $7.59 | 102,051 |
| 2024-02-20 | $7.61 | $7.61 | $7.55 | $7.57 | $7.57 | 48,305 |
| 2024-02-16 | $7.60 | $7.66 | $7.55 | $7.64 | $7.64 | 132,538 |
| 2024-02-15 | $7.52 | $7.69 | $7.52 | $7.65 | $7.65 | 41,842 |
| 2024-02-14 | $7.49 | $7.60 | $7.47 | $7.53 | $7.53 | 75,083 |
| 2024-02-13 | $7.50 | $7.50 | $7.35 | $7.42 | $7.42 | 119,914 |
| 2024-02-12 | $7.58 | $7.62 | $7.54 | $7.59 | $7.59 | 81,290 |
| 2024-02-09 | $7.58 | $7.58 | $7.48 | $7.53 | $7.53 | 71,396 |
| 2024-02-08 | $7.45 | $7.58 | $7.45 | $7.52 | $7.52 | 80,024 |
| 2024-02-07 | $7.50 | $7.53 | $7.46 | $7.48 | $7.48 | 88,200 |
| 2024-02-06 | $7.40 | $7.52 | $7.40 | $7.48 | $7.48 | 126,911 |
| 2024-02-05 | $7.48 | $7.51 | $7.34 | $7.40 | $7.40 | 73,782 |
| 2024-02-02 | $7.62 | $7.64 | $7.48 | $7.53 | $7.53 | 93,425 |
| 2024-02-01 | $7.54 | $7.67 | $7.52 | $7.66 | $7.66 | 91,845 |
| 2024-01-31 | $7.67 | $7.68 | $7.51 | $7.53 | $7.53 | 127,732 |
| 2024-01-30 | $7.70 | $7.70 | $7.60 | $7.65 | $7.65 | 80,604 |
| 2024-01-29 | $7.62 | $7.74 | $7.57 | $7.72 | $7.72 | 75,935 |
| 2024-01-26 | $7.64 | $7.65 | $7.57 | $7.62 | $7.62 | 112,217 |
| 2024-01-25 | $7.58 | $7.66 | $7.58 | $7.59 | $7.59 | 105,491 |
| 2024-01-24 | $7.69 | $7.71 | $7.53 | $7.53 | $7.53 | 85,482 |
| 2024-01-23 | $7.71 | $7.72 | $7.61 | $7.63 | $7.63 | 98,075 |
| 2024-01-22 | $7.60 | $7.71 | $7.59 | $7.66 | $7.66 | 80,491 |
| 2024-01-19 | $7.49 | $7.56 | $7.45 | $7.56 | $7.56 | 72,713 |
| 2024-01-18 | $7.53 | $7.56 | $7.37 | $7.44 | $7.44 | 105,391 |
| 2024-01-17 | $7.63 | $7.72 | $7.45 | $7.49 | $7.49 | 85,420 |
| 2024-01-16 | $7.71 | $7.78 | $7.62 | $7.64 | $7.64 | 70,356 |
| 2024-01-12 | $7.76 | $7.83 | $7.72 | $7.75 | $7.75 | 99,660 |
| 2024-01-11 | $7.82 | $7.82 | $7.67 | $7.72 | $7.72 | 112,073 |
| 2024-01-10 | $7.79 | $7.89 | $7.78 | $7.79 | $7.79 | 53,203 |
| 2024-01-09 | $7.73 | $7.75 | $7.66 | $7.75 | $7.75 | 54,135 |
| 2024-01-08 | $7.65 | $7.79 | $7.62 | $7.78 | $7.78 | 88,944 |
| 2024-01-05 | $7.60 | $7.72 | $7.59 | $7.62 | $7.62 | 84,273 |
| 2024-01-04 | $7.64 | $7.68 | $7.51 | $7.66 | $7.66 | 80,159 |
| 2024-01-03 | $7.79 | $7.79 | $7.61 | $7.61 | $7.61 | 100,786 |
| 2024-01-02 | $7.78 | $7.88 | $7.74 | $7.83 | $7.83 | 143,106 |
| 2023-12-29 | $7.89 | $7.89 | $7.76 | $7.82 | $7.82 | 117,596 |
| 2023-12-28 | $7.77 | $7.88 | $7.76 | $7.83 | $7.83 | 54,544 |
| 2023-12-27 | $7.84 | $7.86 | $7.75 | $7.84 | $7.84 | 119,994 |
| 2023-12-26 | $7.67 | $7.78 | $7.64 | $7.76 | $7.76 | 84,736 |
| 2023-12-22 | $7.60 | $7.74 | $7.60 | $7.65 | $7.65 | 115,636 |
| 2023-12-21 | $7.62 | $7.67 | $7.51 | $7.57 | $7.57 | 108,785 |
| 2023-12-20 | $7.66 | $7.78 | $7.57 | $7.57 | $7.57 | 77,586 |
| 2023-12-19 | $7.60 | $7.76 | $7.60 | $7.67 | $7.67 | 91,238 |
| 2023-12-18 | $7.67 | $7.73 | $7.60 | $7.61 | $7.61 | 72,398 |
| 2023-12-15 | $7.92 | $7.92 | $7.64 | $7.69 | $7.69 | 121,044 |
| 2023-12-14 | $7.71 | $7.90 | $7.71 | $7.86 | $7.86 | 132,403 |
| 2023-12-13 | $7.33 | $7.74 | $7.33 | $7.70 | $7.54 | 161,936 |
| 2023-12-12 | $7.34 | $7.41 | $7.30 | $7.32 | $7.17 | 159,306 |
| 2023-12-11 | $7.32 | $7.39 | $7.30 | $7.38 | $7.22 | 76,248 |
| 2023-12-08 | $7.33 | $7.37 | $7.29 | $7.35 | $7.19 | 42,265 |
| 2023-12-07 | $7.35 | $7.40 | $7.32 | $7.35 | $7.19 | 53,541 |
| 2023-12-06 | $7.35 | $7.42 | $7.34 | $7.34 | $7.18 | 165,752 |
| 2023-12-05 | $7.40 | $7.40 | $7.31 | $7.34 | $7.18 | 101,156 |
| 2023-12-04 | $7.30 | $7.41 | $7.30 | $7.40 | $7.24 | 114,533 |
| 2023-12-01 | $7.03 | $7.34 | $7.02 | $7.33 | $7.17 | 96,477 |
| 2023-11-30 | $6.98 | $7.07 | $6.97 | $7.05 | $6.90 | 88,552 |
| 2023-11-29 | $7.00 | $7.05 | $6.93 | $6.97 | $6.82 | 104,691 |
| 2023-11-28 | $6.87 | $6.94 | $6.85 | $6.92 | $6.77 | 71,300 |
| 2023-11-27 | $6.86 | $6.90 | $6.80 | $6.87 | $6.72 | 93,367 |
| 2023-11-24 | $6.87 | $6.90 | $6.84 | $6.88 | $6.73 | 39,131 |
| 2023-11-22 | $6.88 | $6.90 | $6.78 | $6.84 | $6.70 | 78,259 |
| 2023-11-21 | $6.81 | $6.86 | $6.77 | $6.83 | $6.69 | 80,570 |
| 2023-11-20 | $6.75 | $6.86 | $6.74 | $6.82 | $6.68 | 112,142 |
| 2023-11-17 | $6.84 | $6.84 | $6.73 | $6.75 | $6.61 | 61,032 |
| 2023-11-16 | $6.80 | $6.84 | $6.77 | $6.80 | $6.66 | 78,513 |
| 2023-11-15 | $6.88 | $6.90 | $6.81 | $6.85 | $6.70 | 63,693 |
| 2023-11-14 | $6.60 | $6.90 | $6.60 | $6.79 | $6.65 | 105,831 |
| 2023-11-13 | $6.45 | $6.47 | $6.41 | $6.43 | $6.29 | 63,116 |
| 2023-11-10 | $6.40 | $6.49 | $6.40 | $6.48 | $6.34 | 76,367 |
| 2023-11-09 | $6.51 | $6.51 | $6.37 | $6.39 | $6.25 | 153,550 |
| 2023-11-08 | $6.45 | $6.53 | $6.45 | $6.46 | $6.32 | 95,528 |
| 2023-11-07 | $6.53 | $6.58 | $6.47 | $6.47 | $6.33 | 80,087 |
| 2023-11-06 | $6.78 | $6.78 | $6.58 | $6.59 | $6.45 | 95,714 |
| 2023-11-03 | $6.65 | $6.86 | $6.63 | $6.76 | $6.62 | 101,313 |
| 2023-11-02 | $6.34 | $6.62 | $6.34 | $6.58 | $6.44 | 79,384 |
| 2023-11-01 | $6.19 | $6.30 | $6.16 | $6.30 | $6.17 | 92,230 |
| 2023-10-31 | $6.02 | $6.16 | $6.02 | $6.15 | $6.02 | 72,583 |
| 2023-10-30 | $5.97 | $6.04 | $5.95 | $6.00 | $5.87 | 78,267 |
| 2023-10-27 | $6.03 | $6.09 | $5.96 | $5.96 | $5.83 | 75,717 |
| 2023-10-26 | $5.96 | $6.11 | $5.95 | $6.06 | $5.93 | 91,345 |
| 2023-10-25 | $6.11 | $6.11 | $5.98 | $5.98 | $5.85 | 93,675 |
| 2023-10-24 | $6.09 | $6.19 | $6.09 | $6.16 | $6.03 | 88,850 |
| 2023-10-23 | $6.04 | $6.17 | $6.03 | $6.07 | $5.94 | 76,930 |
| 2023-10-20 | $6.16 | $6.29 | $6.16 | $6.16 | $6.03 | 155,894 |
| 2023-10-19 | $6.52 | $6.52 | $6.14 | $6.26 | $6.26 | 175,399 |
| 2023-10-18 | $6.62 | $6.62 | $6.49 | $6.50 | $6.50 | 112,487 |
| 2023-10-17 | $6.64 | $6.79 | $6.64 | $6.67 | $6.67 | 39,964 |
| 2023-10-16 | $6.70 | $6.73 | $6.64 | $6.69 | $6.69 | 95,242 |
| 2023-10-13 | $6.74 | $6.79 | $6.63 | $6.64 | $6.64 | 50,550 |
| 2023-10-12 | $6.80 | $6.80 | $6.67 | $6.71 | $6.71 | 53,345 |
| 2023-10-11 | $6.77 | $6.83 | $6.74 | $6.81 | $6.81 | 57,331 |
| 2023-10-10 | $6.75 | $6.82 | $6.68 | $6.75 | $6.75 | 70,347 |
| 2023-10-09 | $6.57 | $6.71 | $6.51 | $6.70 | $6.70 | 97,132 |
| 2023-10-06 | $6.54 | $6.64 | $6.42 | $6.60 | $6.60 | 133,704 |
| 2023-10-05 | $6.52 | $6.61 | $6.45 | $6.54 | $6.54 | 133,653 |
| 2023-10-04 | $6.46 | $6.55 | $6.40 | $6.53 | $6.53 | 138,719 |
| 2023-10-03 | $6.55 | $6.60 | $6.41 | $6.46 | $6.46 | 170,485 |
| 2023-10-02 | $6.71 | $6.74 | $6.59 | $6.65 | $6.65 | 206,525 |
| 2023-09-29 | $6.63 | $6.76 | $6.63 | $6.70 | $6.70 | 104,844 |
| 2023-09-28 | $6.52 | $6.67 | $6.52 | $6.63 | $6.63 | 85,116 |
| 2023-09-27 | $6.62 | $6.69 | $6.51 | $6.53 | $6.53 | 124,443 |
| 2023-09-26 | $6.75 | $6.75 | $6.58 | $6.60 | $6.60 | 120,997 |
| 2023-09-25 | $6.75 | $6.80 | $6.74 | $6.75 | $6.75 | 86,005 |
| 2023-09-22 | $6.75 | $6.85 | $6.74 | $6.80 | $6.80 | 159,351 |
| 2023-09-21 | $6.94 | $6.95 | $6.76 | $6.76 | $6.76 | 104,701 |
| 2023-09-20 | $6.99 | $7.06 | $6.96 | $6.98 | $6.98 | 120,241 |
| 2023-09-19 | $6.94 | $7.00 | $6.93 | $6.93 | $6.93 | 67,259 |
| 2023-09-18 | $6.99 | $7.04 | $6.94 | $6.98 | $6.98 | 97,648 |
| 2023-09-15 | $6.95 | $7.06 | $6.95 | $6.99 | $6.99 | 83,322 |
| 2023-09-14 | $6.93 | $6.99 | $6.93 | $6.98 | $6.98 | 88,948 |
| 2023-09-13 | $7.14 | $7.14 | $7.01 | $7.02 | $6.85 | 68,298 |
| 2023-09-12 | $7.04 | $7.14 | $7.04 | $7.10 | $6.93 | 90,510 |
| 2023-09-11 | $7.20 | $7.20 | $7.10 | $7.10 | $6.93 | 61,114 |
| 2023-09-08 | $7.20 | $7.27 | $7.15 | $7.15 | $6.98 | 31,487 |
| 2023-09-07 | $7.14 | $7.23 | $7.14 | $7.19 | $7.02 | 25,097 |
| 2023-09-06 | $7.14 | $7.19 | $7.12 | $7.15 | $6.98 | 57,200 |
| 2023-09-05 | $7.28 | $7.30 | $7.15 | $7.16 | $6.99 | 79,454 |
| 2023-09-01 | $7.36 | $7.36 | $7.29 | $7.30 | $7.30 | 49,147 |
| 2023-08-31 | $7.35 | $7.36 | $7.30 | $7.30 | $7.30 | 40,550 |
| 2023-08-30 | $7.31 | $7.37 | $7.31 | $7.33 | $7.33 | 75,237 |
| 2023-08-29 | $7.24 | $7.32 | $7.24 | $7.31 | $7.31 | 57,873 |
| 2023-08-28 | $7.17 | $7.28 | $7.17 | $7.23 | $7.23 | 51,303 |
| 2023-08-25 | $7.16 | $7.21 | $7.15 | $7.17 | $7.17 | 35,923 |
| 2023-08-24 | $7.17 | $7.28 | $7.12 | $7.13 | $7.13 | 53,578 |
| 2023-08-23 | $7.06 | $7.16 | $7.06 | $7.15 | $7.15 | 41,581 |
| 2023-08-22 | $7.05 | $7.08 | $7.03 | $7.06 | $7.06 | 46,130 |
| 2023-08-21 | $7.12 | $7.14 | $7.01 | $7.07 | $7.07 | 55,870 |
| 2023-08-18 | $7.10 | $7.15 | $7.09 | $7.12 | $7.12 | 60,410 |
| 2023-08-17 | $7.24 | $7.25 | $7.12 | $7.12 | $7.12 | 73,976 |
| 2023-08-16 | $7.27 | $7.32 | $7.21 | $7.22 | $7.22 | 35,831 |
| 2023-08-15 | $7.40 | $7.40 | $7.24 | $7.27 | $7.27 | 66,120 |
| 2023-08-14 | $7.45 | $7.47 | $7.40 | $7.41 | $7.41 | 40,462 |
| 2023-08-11 | $7.40 | $7.48 | $7.40 | $7.45 | $7.45 | 46,566 |
| 2023-08-10 | $7.49 | $7.58 | $7.44 | $7.45 | $7.45 | 55,428 |
| 2023-08-09 | $7.50 | $7.55 | $7.48 | $7.49 | $7.49 | 47,735 |
| 2023-08-08 | $7.55 | $7.55 | $7.47 | $7.53 | $7.53 | 52,403 |
| 2023-08-07 | $7.41 | $7.61 | $7.40 | $7.57 | $7.57 | 82,819 |
| 2023-08-04 | $7.44 | $7.54 | $7.41 | $7.43 | $7.43 | 43,997 |
| 2023-08-03 | $7.61 | $7.61 | $7.40 | $7.47 | $7.47 | 101,356 |
| 2023-08-02 | $7.69 | $7.69 | $7.61 | $7.65 | $7.65 | 119,035 |
| 2023-08-01 | $7.71 | $7.75 | $7.64 | $7.69 | $7.69 | 77,697 |
| 2023-07-31 | $7.60 | $7.75 | $7.59 | $7.73 | $7.73 | 112,682 |
| 2023-07-28 | $7.60 | $7.74 | $7.56 | $7.59 | $7.59 | 107,447 |
| 2023-07-27 | $7.69 | $7.72 | $7.55 | $7.57 | $7.57 | 97,654 |
| 2023-07-26 | $7.61 | $7.71 | $7.61 | $7.68 | $7.68 | 128,579 |
| 2023-07-25 | $7.69 | $7.73 | $7.63 | $7.63 | $7.63 | 78,129 |
| 2023-07-24 | $7.68 | $7.74 | $7.67 | $7.70 | $7.70 | 103,706 |
| 2023-07-21 | $7.63 | $7.72 | $7.57 | $7.68 | $7.68 | 70,081 |
| 2023-07-20 | $7.58 | $7.63 | $7.54 | $7.62 | $7.62 | 63,727 |
| 2023-07-19 | $7.49 | $7.61 | $7.48 | $7.60 | $7.60 | 95,492 |
| 2023-07-18 | $7.56 | $7.57 | $7.48 | $7.49 | $7.49 | 75,766 |
| 2023-07-17 | $7.64 | $7.64 | $7.55 | $7.56 | $7.56 | 66,841 |
| 2023-07-14 | $7.69 | $7.69 | $7.61 | $7.61 | $7.61 | 73,083 |
| 2023-07-13 | $7.67 | $7.67 | $7.58 | $7.65 | $7.65 | 57,320 |
| 2023-07-12 | $7.61 | $7.70 | $7.60 | $7.63 | $7.63 | 103,377 |
| 2023-07-11 | $7.47 | $7.55 | $7.45 | $7.55 | $7.55 | 147,319 |
| 2023-07-10 | $7.46 | $7.50 | $7.45 | $7.48 | $7.48 | 63,288 |
| 2023-07-07 | $7.45 | $7.52 | $7.45 | $7.49 | $7.49 | 96,343 |
| 2023-07-06 | $7.49 | $7.49 | $7.36 | $7.45 | $7.45 | 96,606 |
| 2023-07-05 | $7.55 | $7.65 | $7.49 | $7.58 | $7.58 | 100,207 |
| 2023-07-03 | $7.49 | $7.62 | $7.41 | $7.59 | $7.59 | 108,725 |
| 2023-06-30 | $7.34 | $7.43 | $7.29 | $7.43 | $7.43 | 86,985 |
| 2023-06-29 | $7.16 | $7.29 | $7.16 | $7.27 | $7.27 | 73,653 |
| 2023-06-28 | $7.21 | $7.25 | $7.18 | $7.19 | $7.19 | 76,453 |
| 2023-06-27 | $7.11 | $7.26 | $7.07 | $7.23 | $7.23 | 75,924 |
| 2023-06-26 | $6.96 | $7.12 | $6.96 | $7.11 | $7.11 | 105,418 |
| 2023-06-23 | $6.96 | $7.04 | $6.95 | $6.96 | $6.96 | 82,990 |
| 2023-06-22 | $7.11 | $7.11 | $6.95 | $7.01 | $7.01 | 59,077 |
| 2023-06-21 | $7.09 | $7.14 | $7.07 | $7.12 | $7.12 | 46,351 |
| 2023-06-20 | $7.22 | $7.23 | $7.13 | $7.14 | $7.14 | 159,832 |
| 2023-06-16 | $7.29 | $7.36 | $7.21 | $7.21 | $7.21 | 200,572 |
| 2023-06-15 | $7.25 | $7.32 | $7.23 | $7.31 | $7.31 | 100,512 |
| 2023-06-14 | $7.22 | $7.33 | $7.22 | $7.26 | $7.26 | 112,214 |
| 2023-06-13 | $7.38 | $7.43 | $7.37 | $7.41 | $7.24 | 74,664 |
| 2023-06-12 | $7.41 | $7.41 | $7.34 | $7.38 | $7.21 | 122,952 |
| 2023-06-09 | $7.40 | $7.45 | $7.36 | $7.37 | $7.20 | 74,941 |
| 2023-06-08 | $7.46 | $7.47 | $7.34 | $7.40 | $7.23 | 102,275 |
| 2023-06-07 | $7.38 | $7.49 | $7.38 | $7.47 | $7.30 | 71,568 |
| 2023-06-06 | $7.21 | $7.34 | $7.21 | $7.33 | $7.16 | 87,170 |
| 2023-06-05 | $7.29 | $7.29 | $7.20 | $7.24 | $7.24 | 41,600 |
| 2023-06-02 | $7.20 | $7.31 | $7.18 | $7.27 | $7.27 | 58,464 |
| 2023-06-01 | $7.06 | $7.14 | $7.00 | $7.12 | $7.12 | 116,935 |
| 2023-05-31 | $6.95 | $7.07 | $6.91 | $7.04 | $7.04 | 92,330 |
| 2023-05-30 | $6.95 | $7.03 | $6.95 | $6.99 | $6.99 | 56,564 |
| 2023-05-26 | $6.84 | $6.96 | $6.82 | $6.94 | $6.94 | 45,884 |
| 2023-05-25 | $6.88 | $6.89 | $6.78 | $6.85 | $6.85 | 74,202 |
| 2023-05-24 | $7.01 | $7.03 | $6.86 | $6.88 | $6.88 | 79,454 |
| 2023-05-23 | $7.08 | $7.18 | $7.06 | $7.06 | $7.06 | 49,366 |
| 2023-05-22 | $7.10 | $7.16 | $7.06 | $7.13 | $7.13 | 37,798 |
| 2023-05-19 | $7.11 | $7.17 | $7.08 | $7.10 | $7.10 | 42,899 |
| 2023-05-18 | $7.09 | $7.18 | $7.09 | $7.11 | $7.11 | 28,145 |
| 2023-05-17 | $7.09 | $7.17 | $7.02 | $7.11 | $7.11 | 56,095 |
| 2023-05-16 | $7.24 | $7.25 | $7.09 | $7.09 | $7.09 | 46,556 |
| 2023-05-15 | $7.20 | $7.26 | $7.20 | $7.24 | $7.24 | 16,887 |
| 2023-05-12 | $7.23 | $7.24 | $7.20 | $7.21 | $7.21 | 46,244 |
| 2023-05-11 | $7.33 | $7.33 | $7.22 | $7.23 | $7.23 | 66,665 |
| 2023-05-10 | $7.38 | $7.41 | $7.32 | $7.35 | $7.35 | 40,162 |
| 2023-05-09 | $7.34 | $7.37 | $7.25 | $7.31 | $7.31 | 42,033 |
| 2023-05-08 | $7.41 | $7.43 | $7.38 | $7.39 | $7.39 | 42,841 |
| 2023-05-05 | $7.28 | $7.44 | $7.28 | $7.40 | $7.40 | 84,313 |
| 2023-05-04 | $7.26 | $7.30 | $7.20 | $7.26 | $7.26 | 104,135 |
| 2023-05-03 | $7.30 | $7.41 | $7.25 | $7.25 | $7.25 | 96,276 |
| 2023-05-02 | $7.49 | $7.50 | $7.28 | $7.33 | $7.33 | 55,948 |
| 2023-05-01 | $7.52 | $7.61 | $7.50 | $7.51 | $7.51 | 88,930 |
| 2023-04-28 | $7.43 | $7.57 | $7.43 | $7.54 | $7.54 | 44,573 |
| 2023-04-27 | $7.25 | $7.46 | $7.25 | $7.43 | $7.43 | 40,381 |
| 2023-04-26 | $7.30 | $7.37 | $7.22 | $7.24 | $7.24 | 97,543 |
| 2023-04-25 | $7.39 | $7.47 | $7.30 | $7.30 | $7.30 | 87,242 |
| 2023-04-24 | $7.45 | $7.47 | $7.32 | $7.44 | $7.44 | 16,643 |
| 2023-04-21 | $7.44 | $7.50 | $7.31 | $7.44 | $7.44 | 47,813 |
| 2023-04-20 | $7.46 | $7.55 | $7.44 | $7.47 | $7.47 | 53,896 |
| 2023-04-19 | $7.48 | $7.56 | $7.44 | $7.54 | $7.54 | 60,398 |
| 2023-04-18 | $7.51 | $7.57 | $7.49 | $7.51 | $7.51 | 47,165 |
| 2023-04-17 | $7.30 | $7.51 | $7.30 | $7.48 | $7.48 | 55,251 |
| 2023-04-14 | $7.40 | $7.50 | $7.30 | $7.34 | $7.34 | 70,869 |
| 2023-04-13 | $7.51 | $7.53 | $7.44 | $7.46 | $7.46 | 70,925 |
| 2023-04-12 | $7.58 | $7.63 | $7.51 | $7.52 | $7.52 | 74,951 |
| 2023-04-11 | $7.50 | $7.60 | $7.50 | $7.54 | $7.54 | 70,679 |
| 2023-04-10 | $7.40 | $7.49 | $7.38 | $7.46 | $7.46 | 44,818 |
| 2023-04-06 | $7.40 | $7.46 | $7.35 | $7.43 | $7.43 | 69,294 |
| 2023-04-05 | $7.44 | $7.46 | $7.34 | $7.35 | $7.35 | 61,883 |
| 2023-04-04 | $7.46 | $7.54 | $7.41 | $7.42 | $7.42 | 115,685 |
| 2023-04-03 | $7.56 | $7.62 | $7.42 | $7.49 | $7.49 | 158,631 |
| 2023-03-31 | $7.30 | $7.49 | $7.30 | $7.47 | $7.47 | 63,205 |
| 2023-03-30 | $7.22 | $7.41 | $7.19 | $7.26 | $7.26 | 307,151 |
| 2023-03-29 | $7.13 | $7.26 | $7.13 | $7.18 | $7.18 | 87,283 |
| 2023-03-28 | $7.10 | $7.12 | $7.03 | $7.09 | $7.09 | 41,283 |
| 2023-03-27 | $7.08 | $7.23 | $7.02 | $7.09 | $7.09 | 75,656 |
| 2023-03-24 | $6.98 | $7.08 | $6.98 | $7.06 | $7.06 | 61,483 |
| 2023-03-23 | $7.09 | $7.23 | $7.00 | $7.00 | $7.00 | 69,654 |
| 2023-03-22 | $7.24 | $7.25 | $7.09 | $7.09 | $7.09 | 245,012 |
| 2023-03-21 | $7.22 | $7.30 | $7.19 | $7.21 | $7.21 | 83,318 |
| 2023-03-20 | $7.08 | $7.22 | $7.08 | $7.13 | $7.13 | 80,419 |
| 2023-03-17 | $7.38 | $7.38 | $7.08 | $7.09 | $7.09 | 70,253 |
| 2023-03-16 | $7.33 | $7.42 | $7.23 | $7.36 | $7.36 | 56,982 |
| 2023-03-15 | $7.46 | $7.51 | $7.37 | $7.40 | $7.40 | 183,383 |
| 2023-03-14 | $7.76 | $7.83 | $7.53 | $7.54 | $7.54 | 74,680 |
| 2023-03-13 | $7.69 | $7.94 | $7.65 | $7.80 | $7.63 | 68,980 |
| 2023-03-10 | $8.11 | $8.11 | $7.86 | $7.86 | $7.69 | 90,544 |
| 2023-03-09 | $8.29 | $8.39 | $8.11 | $8.11 | $7.93 | 39,736 |
| 2023-03-08 | $8.30 | $8.41 | $8.22 | $8.31 | $8.13 | 67,852 |
| 2023-03-07 | $8.46 | $8.49 | $8.31 | $8.31 | $8.13 | 37,322 |
| 2023-03-06 | $8.45 | $8.50 | $8.40 | $8.50 | $8.31 | 81,407 |
| 2023-03-03 | $8.35 | $8.44 | $8.30 | $8.39 | $8.21 | 95,538 |
| 2023-03-02 | $8.22 | $8.28 | $8.17 | $8.28 | $8.10 | 58,057 |
| 2023-03-01 | $8.33 | $8.35 | $8.17 | $8.22 | $8.04 | 77,643 |
| 2023-02-28 | $8.35 | $8.46 | $8.33 | $8.35 | $8.17 | 115,647 |
| 2023-02-27 | $8.45 | $8.45 | $8.31 | $8.35 | $8.17 | 78,400 |
| 2023-02-24 | $8.39 | $8.40 | $8.25 | $8.38 | $8.20 | 228,684 |
| 2023-02-23 | $8.40 | $8.45 | $8.31 | $8.43 | $8.24 | 134,303 |
| 2023-02-22 | $8.36 | $8.45 | $8.28 | $8.31 | $8.13 | 213,488 |
| 2023-02-21 | $8.41 | $8.45 | $8.29 | $8.35 | $8.17 | 233,136 |
| 2023-02-17 | $8.47 | $8.50 | $8.39 | $8.47 | $8.28 | 40,735 |
| 2023-02-16 | $8.52 | $8.71 | $8.44 | $8.53 | $8.34 | 53,130 |
| 2023-02-15 | $8.61 | $8.65 | $8.58 | $8.63 | $8.44 | 35,022 |
| 2023-02-14 | $8.63 | $8.72 | $8.59 | $8.62 | $8.43 | 40,453 |
| 2023-02-13 | $8.66 | $8.74 | $8.62 | $8.69 | $8.50 | 47,974 |
| 2023-02-10 | $8.51 | $8.64 | $8.50 | $8.64 | $8.45 | 33,654 |
| 2023-02-09 | $8.76 | $8.77 | $8.53 | $8.53 | $8.34 | 46,411 |
| 2023-02-08 | $8.68 | $8.73 | $8.63 | $8.66 | $8.47 | 46,617 |
| 2023-02-07 | $8.62 | $8.73 | $8.57 | $8.72 | $8.53 | 84,897 |
| 2023-02-06 | $8.76 | $8.78 | $8.64 | $8.66 | $8.47 | 150,516 |
| 2023-02-03 | $8.98 | $8.98 | $8.73 | $8.79 | $8.60 | 74,218 |
| 2023-02-02 | $8.88 | $9.08 | $8.88 | $9.03 | $8.83 | 98,075 |
| 2023-02-01 | $8.70 | $8.86 | $8.64 | $8.81 | $8.62 | 86,137 |
| 2023-01-31 | $8.47 | $8.73 | $8.47 | $8.72 | $8.53 | 89,143 |
| 2023-01-30 | $8.56 | $8.58 | $8.44 | $8.46 | $8.27 | 102,729 |
| 2023-01-27 | $8.44 | $8.61 | $8.44 | $8.56 | $8.37 | 107,666 |
| 2023-01-26 | $8.44 | $8.49 | $8.40 | $8.46 | $8.27 | 61,028 |
| 2023-01-25 | $8.33 | $8.43 | $8.32 | $8.40 | $8.21 | 57,017 |
| 2023-01-24 | $8.37 | $8.49 | $8.36 | $8.43 | $8.24 | 47,139 |
| 2023-01-23 | $8.28 | $8.41 | $8.25 | $8.38 | $8.20 | 48,860 |
| 2023-01-20 | $8.23 | $8.31 | $8.20 | $8.31 | $8.12 | 44,089 |
| 2023-01-19 | $8.19 | $8.37 | $8.19 | $8.25 | $8.07 | 59,747 |
| 2023-01-18 | $8.37 | $8.48 | $8.25 | $8.26 | $8.08 | 65,923 |
| 2023-01-17 | $8.30 | $8.40 | $8.28 | $8.37 | $8.19 | 54,206 |
| 2023-01-13 | $8.27 | $8.32 | $8.22 | $8.29 | $8.11 | 47,723 |
| 2023-01-12 | $8.27 | $8.38 | $8.20 | $8.36 | $8.18 | 73,241 |
| 2023-01-11 | $8.01 | $8.18 | $8.01 | $8.17 | $7.99 | 40,696 |
| 2023-01-10 | $7.85 | $8.01 | $7.84 | $7.94 | $7.76 | 78,549 |
| 2023-01-09 | $7.96 | $8.02 | $7.91 | $7.94 | $7.76 | 83,271 |
| 2023-01-06 | $7.66 | $7.92 | $7.65 | $7.90 | $7.73 | 70,130 |
| 2023-01-05 | $7.82 | $7.92 | $7.53 | $7.60 | $7.43 | 143,715 |
| 2023-01-04 | $7.79 | $7.96 | $7.76 | $7.88 | $7.71 | 54,319 |
| 2023-01-03 | $7.64 | $7.72 | $7.59 | $7.70 | $7.53 | 104,614 |
| 2022-12-30 | $7.53 | $7.57 | $7.43 | $7.56 | $7.39 | 165,014 |
| 2022-12-29 | $7.31 | $7.49 | $7.31 | $7.47 | $7.31 | 131,186 |
| 2022-12-28 | $7.36 | $7.50 | $7.28 | $7.28 | $7.12 | 167,851 |
| 2022-12-27 | $7.51 | $7.57 | $7.37 | $7.40 | $7.24 | 147,975 |
| 2022-12-23 | $7.48 | $7.52 | $7.40 | $7.50 | $7.33 | 51,052 |
| 2022-12-22 | $7.47 | $7.50 | $7.33 | $7.48 | $7.32 | 99,559 |
| 2022-12-21 | $7.58 | $7.71 | $7.52 | $7.55 | $7.38 | 107,833 |
| 2022-12-20 | $7.51 | $7.62 | $7.47 | $7.58 | $7.41 | 100,758 |
| 2022-12-19 | $7.77 | $7.77 | $7.52 | $7.57 | $7.40 | 85,088 |
| 2022-12-16 | $7.86 | $7.87 | $7.67 | $7.77 | $7.77 | 149,955 |
| 2022-12-15 | $8.06 | $8.10 | $7.89 | $8.00 | $8.00 | 91,623 |
| 2022-12-14 | $8.22 | $8.39 | $8.11 | $8.15 | $8.15 | 114,092 |
| 2022-12-13 | $8.41 | $8.53 | $8.32 | $8.43 | $8.22 | 108,570 |
| 2022-12-12 | $8.18 | $8.24 | $8.05 | $8.22 | $8.01 | 119,269 |
| 2022-12-09 | $8.14 | $8.24 | $8.10 | $8.16 | $7.96 | 91,567 |
| 2022-12-08 | $8.16 | $8.27 | $8.15 | $8.16 | $8.16 | 67,978 |
| 2022-12-07 | $8.17 | $8.31 | $8.13 | $8.15 | $8.15 | 111,374 |
| 2022-12-06 | $8.35 | $8.40 | $8.19 | $8.19 | $8.19 | 51,303 |
| 2022-12-05 | $8.50 | $8.59 | $8.37 | $8.40 | $8.40 | 62,358 |
| 2022-12-02 | $8.50 | $8.60 | $8.45 | $8.52 | $8.52 | 53,495 |
| 2022-12-01 | $8.55 | $8.68 | $8.50 | $8.53 | $8.53 | 101,530 |
| 2022-11-30 | $8.30 | $8.48 | $8.25 | $8.47 | $8.47 | 117,116 |
| 2022-11-29 | $8.21 | $8.35 | $8.21 | $8.29 | $8.29 | 66,801 |
| 2022-11-28 | $8.40 | $8.45 | $8.22 | $8.25 | $8.25 | 90,488 |
| 2022-11-25 | $8.35 | $8.52 | $8.35 | $8.39 | $8.39 | 51,531 |
| 2022-11-23 | $8.23 | $8.49 | $8.20 | $8.32 | $8.32 | 115,369 |
| 2022-11-22 | $8.20 | $8.24 | $8.13 | $8.23 | $8.23 | 85,731 |
| 2022-11-21 | $8.13 | $8.25 | $8.10 | $8.18 | $8.18 | 61,291 |
| 2022-11-18 | $8.01 | $8.18 | $8.01 | $8.13 | $8.13 | 48,018 |
| 2022-11-17 | $7.99 | $8.03 | $7.90 | $8.01 | $8.01 | 95,033 |
| 2022-11-16 | $8.14 | $8.17 | $8.07 | $8.10 | $8.10 | 52,726 |
| 2022-11-15 | $8.10 | $8.23 | $8.10 | $8.14 | $8.14 | 88,645 |
| 2022-11-14 | $8.26 | $8.27 | $8.03 | $8.03 | $8.03 | 78,732 |
| 2022-11-11 | $8.24 | $8.34 | $8.17 | $8.29 | $8.29 | 83,390 |
| 2022-11-10 | $7.90 | $8.25 | $7.90 | $8.23 | $8.23 | 179,791 |
| 2022-11-09 | $7.67 | $7.90 | $7.64 | $7.66 | $7.66 | 76,862 |
| 2022-11-08 | $7.59 | $7.77 | $7.59 | $7.69 | $7.69 | 83,021 |
| 2022-11-07 | $7.75 | $7.87 | $7.55 | $7.57 | $7.57 | 147,603 |
| 2022-11-04 | $7.84 | $7.84 | $7.56 | $7.72 | $7.72 | 66,951 |
| 2022-11-03 | $7.67 | $7.80 | $7.63 | $7.72 | $7.72 | 44,780 |
| 2022-11-02 | $7.97 | $7.97 | $7.72 | $7.74 | $7.74 | 69,558 |
| 2022-11-01 | $7.97 | $8.03 | $7.95 | $7.95 | $7.95 | 43,617 |
| 2022-10-31 | $7.77 | $7.93 | $7.77 | $7.89 | $7.89 | 73,028 |
| 2022-10-28 | $7.58 | $7.86 | $7.53 | $7.79 | $7.79 | 99,997 |
| 2022-10-27 | $7.69 | $7.69 | $7.54 | $7.56 | $7.56 | 59,946 |
| 2022-10-26 | $7.71 | $7.71 | $7.57 | $7.63 | $7.63 | 99,437 |
| 2022-10-25 | $7.38 | $7.69 | $7.32 | $7.68 | $7.68 | 82,280 |
| 2022-10-24 | $7.40 | $7.40 | $7.27 | $7.37 | $7.37 | 77,869 |
| 2022-10-21 | $7.35 | $7.35 | $7.23 | $7.33 | $7.33 | 72,200 |
| 2022-10-20 | $7.32 | $7.49 | $7.29 | $7.35 | $7.35 | 180,734 |
| 2022-10-19 | $7.54 | $7.54 | $7.30 | $7.32 | $7.32 | 59,375 |
| 2022-10-18 | $7.52 | $7.66 | $7.52 | $7.54 | $7.54 | 88,094 |
| 2022-10-17 | $7.28 | $7.53 | $7.28 | $7.46 | $7.46 | 30,898 |
| 2022-10-14 | $7.52 | $7.56 | $7.18 | $7.21 | $7.21 | 79,780 |
| 2022-10-13 | $7.13 | $7.48 | $7.02 | $7.43 | $7.43 | 140,937 |
| 2022-10-12 | $7.58 | $7.58 | $7.12 | $7.21 | $7.21 | 313,231 |
| 2022-10-11 | $7.45 | $7.62 | $7.42 | $7.53 | $7.53 | 72,826 |
| 2022-10-10 | $7.52 | $7.69 | $7.43 | $7.47 | $7.47 | 144,470 |
| 2022-10-07 | $7.65 | $7.66 | $7.43 | $7.47 | $7.47 | 62,732 |
| 2022-10-06 | $7.88 | $7.88 | $7.66 | $7.72 | $7.72 | 87,942 |
| 2022-10-05 | $8.05 | $8.07 | $7.63 | $7.80 | $7.80 | 116,722 |
| 2022-10-04 | $8.08 | $8.26 | $7.97 | $8.09 | $8.09 | 110,670 |
| 2022-10-03 | $7.93 | $7.93 | $7.79 | $7.89 | $7.89 | 148,425 |
| 2022-09-30 | $7.59 | $7.74 | $7.59 | $7.73 | $7.73 | 102,153 |
| 2022-09-29 | $7.78 | $7.84 | $7.52 | $7.60 | $7.60 | 78,956 |
| 2022-09-28 | $7.50 | $7.83 | $7.49 | $7.78 | $7.78 | 135,744 |
| 2022-09-27 | $7.66 | $7.76 | $7.50 | $7.52 | $7.52 | 92,070 |
| 2022-09-26 | $7.80 | $7.80 | $7.52 | $7.62 | $7.62 | 116,426 |
| 2022-09-23 | $7.98 | $8.02 | $7.79 | $7.85 | $7.85 | 95,648 |
| 2022-09-22 | $8.22 | $8.22 | $8.05 | $8.09 | $8.09 | 74,702 |
| 2022-09-21 | $8.43 | $8.48 | $8.24 | $8.24 | $8.24 | 98,488 |
| 2022-09-20 | $8.60 | $8.61 | $8.38 | $8.42 | $8.42 | 134,462 |
| 2022-09-19 | $8.63 | $8.69 | $8.44 | $8.69 | $8.69 | 177,511 |
| 2022-09-16 | $8.76 | $8.83 | $8.62 | $8.76 | $8.76 | 61,079 |
| 2022-09-15 | $9.03 | $9.14 | $8.82 | $8.86 | $8.86 | 97,250 |
| 2022-09-14 | $9.18 | $9.32 | $9.01 | $9.07 | $9.07 | 72,595 |
| 2022-09-13 | $9.65 | $9.65 | $9.35 | $9.37 | $9.16 | 126,940 |
| 2022-09-12 | $9.67 | $9.79 | $9.67 | $9.71 | $9.49 | 111,682 |
| 2022-09-09 | $9.51 | $9.69 | $9.51 | $9.57 | $9.35 | 49,426 |
| 2022-09-08 | $9.48 | $9.60 | $9.46 | $9.48 | $9.48 | 35,090 |
| 2022-09-07 | $9.39 | $9.55 | $9.39 | $9.51 | $9.51 | 42,601 |
| 2022-09-06 | $9.46 | $9.60 | $9.33 | $9.39 | $9.39 | 38,542 |
| 2022-09-02 | $9.57 | $9.70 | $9.45 | $9.45 | $9.45 | 26,591 |
| 2022-09-01 | $9.52 | $9.57 | $9.30 | $9.55 | $9.55 | 63,435 |
| 2022-08-31 | $9.55 | $9.71 | $9.40 | $9.53 | $9.53 | 67,283 |
| 2022-08-30 | $9.68 | $9.71 | $9.52 | $9.52 | $9.52 | 53,023 |
| 2022-08-29 | $9.78 | $9.78 | $9.53 | $9.68 | $9.68 | 105,754 |
| 2022-08-26 | $10.01 | $10.03 | $9.76 | $9.77 | $9.77 | 72,556 |
| 2022-08-25 | $9.83 | $10.04 | $9.70 | $9.99 | $9.99 | 71,703 |
| 2022-08-24 | $9.68 | $9.87 | $9.68 | $9.79 | $9.79 | 48,092 |
| 2022-08-23 | $9.90 | $9.94 | $9.71 | $9.72 | $9.72 | 66,166 |
| 2022-08-22 | $9.98 | $10.10 | $9.82 | $9.93 | $9.93 | 61,261 |
| 2022-08-19 | $10.27 | $10.29 | $10.06 | $10.08 | $10.08 | 52,781 |
| 2022-08-18 | $10.43 | $10.53 | $10.29 | $10.38 | $10.38 | 57,464 |
| 2022-08-17 | $10.32 | $10.57 | $10.26 | $10.38 | $10.38 | 60,042 |
| 2022-08-16 | $10.31 | $10.49 | $10.29 | $10.42 | $10.42 | 52,988 |
| 2022-08-15 | $10.34 | $10.55 | $10.28 | $10.36 | $10.36 | 102,446 |
| 2022-08-12 | $10.33 | $10.41 | $10.33 | $10.39 | $10.39 | 40,440 |
| 2022-08-11 | $10.29 | $10.41 | $10.20 | $10.33 | $10.33 | 73,312 |
| 2022-08-10 | $10.16 | $10.26 | $10.10 | $10.22 | $10.22 | 89,060 |
| 2022-08-09 | $10.00 | $10.04 | $9.95 | $10.01 | $10.01 | 54,503 |
| 2022-08-08 | $10.00 | $10.07 | $9.94 | $10.02 | $10.02 | 70,253 |
| 2022-08-05 | $9.85 | $9.95 | $9.84 | $9.92 | $9.92 | 32,686 |
| 2022-08-04 | $9.89 | $9.95 | $9.86 | $9.94 | $9.94 | 60,682 |
| 2022-08-03 | $9.89 | $9.99 | $9.88 | $9.94 | $9.94 | 72,294 |
| 2022-08-02 | $9.94 | $10.01 | $9.83 | $9.84 | $9.84 | 65,124 |
| 2022-08-01 | $9.88 | $9.98 | $9.84 | $9.94 | $9.94 | 82,107 |
| 2022-07-29 | $9.73 | $9.96 | $9.70 | $9.89 | $9.89 | 84,468 |
| 2022-07-28 | $9.46 | $9.78 | $9.46 | $9.72 | $9.72 | 118,726 |
| 2022-07-27 | $9.41 | $9.51 | $9.36 | $9.45 | $9.45 | 103,933 |
| 2022-07-26 | $9.47 | $9.50 | $9.37 | $9.41 | $9.41 | 33,829 |
| 2022-07-25 | $9.43 | $9.52 | $9.39 | $9.45 | $9.45 | 67,571 |
| 2022-07-22 | $9.50 | $9.55 | $9.28 | $9.43 | $9.43 | 149,938 |
| 2022-07-21 | $9.46 | $9.50 | $9.37 | $9.47 | $9.47 | 83,916 |
| 2022-07-20 | $9.57 | $9.57 | $9.35 | $9.46 | $9.46 | 165,715 |
| 2022-07-19 | $9.38 | $9.48 | $9.30 | $9.47 | $9.47 | 142,572 |
| 2022-07-18 | $9.51 | $9.55 | $9.26 | $9.29 | $9.29 | 123,596 |
| 2022-07-15 | $9.33 | $9.42 | $9.27 | $9.40 | $9.40 | 25,496 |
| 2022-07-14 | $9.13 | $9.27 | $9.11 | $9.20 | $9.20 | 43,788 |
| 2022-07-13 | $9.30 | $9.40 | $9.25 | $9.30 | $9.30 | 57,770 |
| 2022-07-12 | $9.40 | $9.51 | $9.35 | $9.35 | $9.35 | 36,719 |
| 2022-07-11 | $9.34 | $9.51 | $9.31 | $9.44 | $9.44 | 50,040 |
| 2022-07-08 | $9.40 | $9.55 | $9.40 | $9.49 | $9.49 | 35,914 |
| 2022-07-07 | $9.51 | $9.60 | $9.48 | $9.55 | $9.55 | 58,760 |
| 2022-07-06 | $9.58 | $9.70 | $9.49 | $9.50 | $9.50 | 52,260 |
| 2022-07-05 | $9.58 | $9.59 | $9.37 | $9.58 | $9.58 | 84,054 |
| 2022-07-01 | $9.52 | $9.65 | $9.42 | $9.61 | $9.61 | 155,922 |
| 2022-06-30 | $9.35 | $9.54 | $9.25 | $9.40 | $9.40 | 124,402 |
| 2022-06-29 | $9.50 | $9.50 | $9.34 | $9.47 | $9.47 | 74,382 |
| 2022-06-28 | $9.68 | $9.83 | $9.44 | $9.45 | $9.45 | 46,918 |
| 2022-06-27 | $9.76 | $9.76 | $9.57 | $9.58 | $9.58 | 56,296 |
| 2022-06-24 | $9.65 | $9.79 | $9.49 | $9.72 | $9.72 | 77,676 |
| 2022-06-23 | $9.38 | $9.65 | $9.26 | $9.56 | $9.56 | 79,565 |
| 2022-06-22 | $9.14 | $9.42 | $9.07 | $9.31 | $9.31 | 70,447 |
| 2022-06-21 | $9.07 | $9.34 | $9.02 | $9.16 | $9.16 | 89,942 |
| 2022-06-17 | $9.03 | $9.16 | $8.95 | $9.01 | $9.01 | 106,289 |
| 2022-06-16 | $9.48 | $9.50 | $8.95 | $9.01 | $9.01 | 195,725 |
| 2022-06-15 | $9.49 | $9.67 | $9.40 | $9.59 | $9.59 | 73,121 |
| 2022-06-14 | $9.43 | $9.85 | $9.31 | $9.33 | $9.33 | 83,137 |
| 2022-06-13 | $9.85 | $9.88 | $9.52 | $9.65 | $9.44 | 117,665 |
| 2022-06-10 | $10.04 | $10.10 | $9.85 | $10.09 | $9.87 | 66,029 |
| 2022-06-09 | $10.37 | $10.41 | $10.17 | $10.17 | $9.95 | 102,330 |
| 2022-06-08 | $10.56 | $10.73 | $10.39 | $10.41 | $10.18 | 80,943 |
| 2022-06-07 | $10.38 | $10.62 | $10.38 | $10.59 | $10.36 | 32,365 |
| 2022-06-06 | $10.53 | $10.60 | $10.43 | $10.45 | $10.22 | 42,760 |
| 2022-06-03 | $10.53 | $10.59 | $10.44 | $10.45 | $10.22 | 35,722 |
| 2022-06-02 | $10.47 | $10.60 | $10.42 | $10.58 | $10.35 | 41,861 |
| 2022-06-01 | $10.60 | $10.60 | $10.35 | $10.49 | $10.26 | 55,295 |
| 2022-05-31 | $10.66 | $10.68 | $10.50 | $10.57 | $10.34 | 89,931 |
| 2022-05-27 | $10.40 | $10.71 | $10.40 | $10.68 | $10.45 | 83,000 |
| 2022-05-26 | $10.20 | $10.35 | $10.20 | $10.31 | $10.08 | 103,244 |
| 2022-05-25 | $9.98 | $10.16 | $9.98 | $10.12 | $9.90 | 88,777 |
| 2022-05-24 | $9.75 | $10.04 | $9.60 | $10.00 | $9.78 | 158,728 |
| 2022-05-23 | $9.66 | $9.83 | $9.52 | $9.73 | $9.52 | 149,439 |
| 2022-05-20 | $9.77 | $9.77 | $9.45 | $9.54 | $9.33 | 138,132 |
| 2022-05-19 | $9.65 | $9.77 | $9.63 | $9.66 | $9.45 | 113,348 |
| 2022-05-18 | $10.09 | $10.09 | $9.69 | $9.73 | $9.52 | 115,356 |
| 2022-05-17 | $10.18 | $10.24 | $10.12 | $10.13 | $9.91 | 85,946 |
| 2022-05-16 | $9.98 | $10.15 | $9.98 | $10.09 | $9.87 | 116,252 |
| 2022-05-13 | $9.81 | $9.97 | $9.79 | $9.93 | $9.71 | 87,490 |
| 2022-05-12 | $9.69 | $9.82 | $9.63 | $9.71 | $9.50 | 104,125 |
| 2022-05-11 | $9.65 | $10.03 | $9.65 | $9.71 | $9.50 | 101,775 |
| 2022-05-10 | $10.12 | $10.23 | $9.72 | $9.76 | $9.55 | 206,763 |
| 2022-05-09 | $10.60 | $10.60 | $10.04 | $10.08 | $9.86 | 127,026 |
| 2022-05-06 | $10.72 | $10.75 | $10.53 | $10.65 | $10.42 | 105,182 |
| 2022-05-05 | $11.15 | $11.15 | $10.70 | $10.80 | $10.56 | 62,224 |
| 2022-05-04 | $11.10 | $11.14 | $10.89 | $11.14 | $10.90 | 131,681 |
| 2022-05-03 | $11.01 | $11.07 | $10.91 | $11.02 | $10.78 | 123,275 |
| 2022-05-02 | $11.28 | $11.36 | $10.75 | $10.91 | $10.67 | 154,653 |
| 2022-04-29 | $11.65 | $11.68 | $11.28 | $11.28 | $11.03 | 68,350 |
| 2022-04-28 | $11.60 | $11.73 | $11.50 | $11.73 | $11.47 | 85,832 |
| 2022-04-27 | $11.48 | $11.68 | $11.48 | $11.54 | $11.29 | 106,974 |
| 2022-04-26 | $11.73 | $11.91 | $11.51 | $11.51 | $11.26 | 85,619 |
| 2022-04-25 | $11.86 | $11.88 | $11.57 | $11.77 | $11.51 | 140,465 |
| 2022-04-22 | $11.88 | $11.88 | $11.64 | $11.82 | $11.56 | 394,569 |
| 2022-04-21 | $11.94 | $11.94 | $11.68 | $11.75 | $11.49 | 59,727 |
| 2022-04-20 | $11.72 | $11.92 | $11.72 | $11.86 | $11.60 | 58,033 |
| 2022-04-19 | $11.33 | $11.67 | $11.33 | $11.64 | $11.38 | 47,536 |
| 2022-04-18 | $11.50 | $11.50 | $11.35 | $11.36 | $11.11 | 54,738 |
| 2022-04-14 | $11.61 | $11.71 | $11.50 | $11.50 | $11.25 | 28,339 |
| 2022-04-13 | $11.51 | $11.63 | $11.51 | $11.55 | $11.30 | 47,216 |
| 2022-04-12 | $11.54 | $11.67 | $11.50 | $11.54 | $11.29 | 44,397 |
| 2022-04-11 | $11.58 | $11.70 | $11.46 | $11.51 | $11.26 | 85,050 |
| 2022-04-08 | $11.59 | $11.64 | $11.50 | $11.60 | $11.35 | 34,099 |
| 2022-04-07 | $11.72 | $11.84 | $11.52 | $11.62 | $11.37 | 62,323 |
| 2022-04-06 | $11.73 | $11.90 | $11.62 | $11.79 | $11.53 | 62,488 |
| 2022-04-05 | $11.92 | $12.00 | $11.77 | $11.81 | $11.55 | 49,944 |
| 2022-04-04 | $12.03 | $12.11 | $11.89 | $11.97 | $11.71 | 67,629 |
| 2022-04-01 | $11.91 | $12.00 | $11.74 | $12.00 | $11.74 | 117,077 |
| 2022-03-31 | $11.83 | $11.98 | $11.79 | $11.81 | $11.55 | 144,576 |
| 2022-03-30 | $11.98 | $11.98 | $11.79 | $11.84 | $11.58 | 120,777 |
| 2022-03-29 | $11.71 | $11.93 | $11.71 | $11.88 | $11.62 | 149,398 |
| 2022-03-28 | $11.46 | $11.65 | $11.45 | $11.60 | $11.35 | 84,745 |
| 2022-03-25 | $11.45 | $11.50 | $11.38 | $11.43 | $11.18 | 71,481 |
| 2022-03-24 | $11.40 | $11.44 | $11.26 | $11.33 | $11.08 | 173,723 |
| 2022-03-23 | $11.45 | $11.45 | $11.35 | $11.37 | $11.12 | 119,495 |
| 2022-03-22 | $11.39 | $11.54 | $11.36 | $11.38 | $11.13 | 100,824 |
| 2022-03-21 | $11.43 | $11.47 | $11.25 | $11.30 | $11.05 | 55,076 |
| 2022-03-18 | $11.30 | $11.43 | $11.28 | $11.39 | $11.14 | 26,108 |
| 2022-03-17 | $11.04 | $11.40 | $11.04 | $11.35 | $11.10 | 34,908 |
| 2022-03-16 | $11.08 | $11.16 | $10.91 | $11.11 | $10.87 | 87,116 |
| 2022-03-15 | $11.00 | $11.04 | $10.86 | $10.96 | $10.72 | 58,489 |
| 2022-03-14 | $11.30 | $11.55 | $10.81 | $10.95 | $10.71 | 133,232 |
| 2022-03-11 | $11.59 | $11.70 | $11.42 | $11.45 | $10.99 | 42,796 |
| 2022-03-10 | $11.50 | $11.56 | $11.40 | $11.51 | $11.05 | 30,453 |
| 2022-03-09 | $11.70 | $11.70 | $11.46 | $11.56 | $11.09 | 80,872 |
| 2022-03-08 | $11.41 | $11.63 | $11.35 | $11.59 | $11.12 | 106,741 |
| 2022-03-07 | $11.61 | $11.64 | $11.34 | $11.37 | $10.91 | 48,921 |
| 2022-03-04 | $11.48 | $11.65 | $11.39 | $11.61 | $11.14 | 60,791 |
| 2022-03-03 | $11.45 | $11.54 | $11.38 | $11.49 | $11.03 | 47,199 |
| 2022-03-02 | $11.21 | $11.49 | $11.20 | $11.37 | $10.91 | 57,625 |
| 2022-03-01 | $11.26 | $11.35 | $11.11 | $11.28 | $10.83 | 60,663 |
| 2022-02-28 | $11.26 | $11.40 | $11.13 | $11.23 | $10.78 | 55,036 |
| 2022-02-25 | $11.03 | $11.43 | $11.03 | $11.37 | $10.91 | 69,277 |
| 2022-02-24 | $10.50 | $11.01 | $10.45 | $10.98 | $10.54 | 111,172 |
| 2022-02-23 | $10.93 | $11.07 | $10.77 | $10.78 | $10.35 | 74,680 |
| 2022-02-22 | $11.08 | $11.10 | $10.75 | $10.89 | $10.45 | 86,540 |
| 2022-02-18 | $11.21 | $11.25 | $11.05 | $11.18 | $10.73 | 28,103 |
| 2022-02-17 | $11.39 | $11.41 | $11.15 | $11.21 | $10.76 | 89,761 |
| 2022-02-16 | $11.24 | $11.48 | $11.24 | $11.39 | $10.93 | 60,785 |
| 2022-02-15 | $11.27 | $11.30 | $10.98 | $11.25 | $10.80 | 45,266 |
| 2022-02-14 | $11.23 | $11.45 | $11.13 | $11.15 | $10.70 | 81,687 |
| 2022-02-11 | $11.48 | $11.60 | $11.28 | $11.39 | $10.93 | 94,778 |
| 2022-02-10 | $11.74 | $11.85 | $11.48 | $11.50 | $11.04 | 153,607 |
| 2022-02-09 | $11.78 | $11.81 | $11.67 | $11.80 | $11.33 | 62,810 |
| 2022-02-08 | $11.45 | $11.75 | $11.30 | $11.66 | $11.19 | 96,330 |
| 2022-02-07 | $11.32 | $11.56 | $11.27 | $11.48 | $11.02 | 53,548 |
| 2022-02-04 | $11.60 | $11.68 | $11.33 | $11.36 | $10.90 | 101,062 |
| 2022-02-03 | $11.73 | $11.73 | $11.62 | $11.63 | $11.16 | 46,806 |
| 2022-02-02 | $11.61 | $11.78 | $11.61 | $11.75 | $11.28 | 80,979 |
| 2022-02-01 | $11.52 | $11.59 | $11.44 | $11.53 | $11.07 | 75,581 |
| 2022-01-31 | $11.16 | $11.50 | $11.16 | $11.43 | $10.97 | 144,586 |
| 2022-01-28 | $10.94 | $11.31 | $10.83 | $11.30 | $10.85 | 65,401 |
| 2022-01-27 | $11.13 | $11.36 | $10.89 | $10.94 | $10.50 | 77,489 |
| 2022-01-26 | $11.35 | $11.51 | $11.06 | $11.11 | $10.66 | 117,608 |
| 2022-01-25 | $11.13 | $11.38 | $10.95 | $11.22 | $10.77 | 96,658 |
| 2022-01-24 | $11.16 | $11.34 | $10.36 | $11.29 | $10.84 | 384,900 |
| 2022-01-21 | $11.91 | $11.95 | $11.44 | $11.49 | $11.03 | 143,072 |
| 2022-01-20 | $12.07 | $12.21 | $11.85 | $11.98 | $11.50 | 139,383 |
| 2022-01-19 | $12.30 | $12.45 | $12.00 | $12.04 | $11.56 | 148,967 |
| 2022-01-18 | $12.21 | $12.38 | $12.17 | $12.25 | $11.76 | 124,536 |
| 2022-01-14 | $12.38 | $12.47 | $12.16 | $12.26 | $11.77 | 99,622 |
| 2022-01-13 | $12.39 | $12.50 | $12.33 | $12.44 | $11.94 | 78,200 |
| 2022-01-12 | $12.55 | $12.57 | $12.30 | $12.38 | $11.88 | 110,130 |
| 2022-01-11 | $12.49 | $12.52 | $12.35 | $12.50 | $12.00 | 67,795 |
| 2022-01-10 | $12.45 | $12.45 | $12.28 | $12.45 | $11.95 | 85,283 |
| 2022-01-07 | $12.55 | $12.58 | $12.45 | $12.50 | $12.00 | 63,077 |
| 2022-01-06 | $12.44 | $12.50 | $12.29 | $12.50 | $12.00 | 175,655 |
| 2022-01-05 | $12.73 | $12.73 | $12.36 | $12.47 | $11.97 | 106,603 |
| 2022-01-04 | $12.77 | $12.79 | $12.63 | $12.78 | $12.27 | 92,154 |
| 2022-01-03 | $12.84 | $12.88 | $12.60 | $12.79 | $12.28 | 98,782 |
| 2021-12-31 | $12.74 | $12.90 | $12.71 | $12.82 | $12.30 | 155,590 |
| 2021-12-30 | $12.54 | $12.75 | $12.54 | $12.71 | $12.20 | 66,805 |
| 2021-12-29 | $12.51 | $12.86 | $12.46 | $12.46 | $11.96 | 254,799 |
| 2021-12-28 | $12.49 | $12.85 | $12.43 | $12.45 | $11.95 | 253,737 |
| 2021-12-27 | $12.07 | $12.50 | $12.04 | $12.50 | $12.00 | 145,039 |
| 2021-12-23 | $12.04 | $12.04 | $11.94 | $12.01 | $11.53 | 84,393 |
| 2021-12-22 | $11.92 | $11.99 | $11.89 | $11.94 | $11.46 | 66,015 |
| 2021-12-21 | $11.84 | $11.93 | $11.79 | $11.85 | $11.37 | 66,810 |
| 2021-12-20 | $11.90 | $11.90 | $11.58 | $11.78 | $11.31 | 102,505 |
| 2021-12-17 | $12.00 | $12.00 | $11.83 | $11.92 | $11.44 | 70,532 |
| 2021-12-16 | $12.02 | $12.08 | $11.82 | $12.01 | $11.53 | 41,320 |
| 2021-12-15 | $12.00 | $12.03 | $11.82 | $11.97 | $11.49 | 107,216 |
| 2021-12-14 | $11.92 | $12.06 | $11.84 | $12.00 | $11.52 | 51,006 |
| 2021-12-13 | $12.05 | $12.14 | $12.01 | $12.09 | $11.42 | 60,216 |
| 2021-12-10 | $12.06 | $12.17 | $11.99 | $12.09 | $11.42 | 44,857 |
| 2021-12-09 | $12.23 | $12.23 | $11.98 | $12.02 | $11.36 | 116,199 |
| 2021-12-08 | $12.20 | $12.24 | $12.15 | $12.19 | $11.52 | 80,067 |
| 2021-12-07 | $12.13 | $12.23 | $12.08 | $12.15 | $11.48 | 127,892 |
| 2021-12-06 | $11.77 | $12.03 | $11.77 | $11.97 | $11.31 | 85,863 |
| 2021-12-03 | $11.80 | $11.81 | $11.62 | $11.72 | $11.07 | 40,048 |
| 2021-12-02 | $11.50 | $11.79 | $11.50 | $11.75 | $11.10 | 90,144 |
| 2021-12-01 | $11.74 | $11.93 | $11.50 | $11.51 | $10.87 | 55,759 |
| 2021-11-30 | $11.93 | $11.93 | $11.62 | $11.65 | $11.01 | 105,032 |
| 2021-11-29 | $11.86 | $11.94 | $11.76 | $11.93 | $11.27 | 52,641 |
| 2021-11-26 | $12.04 | $12.04 | $11.75 | $11.78 | $11.13 | 119,474 |
| 2021-11-24 | $11.97 | $12.20 | $11.95 | $12.16 | $11.49 | 84,874 |
| 2021-11-23 | $11.83 | $11.98 | $11.77 | $11.97 | $11.31 | 102,069 |
| 2021-11-22 | $11.83 | $11.87 | $11.77 | $11.80 | $11.15 | 60,075 |
| 2021-11-19 | $11.91 | $11.91 | $11.77 | $11.80 | $11.15 | 60,391 |
| 2021-11-18 | $11.77 | $11.92 | $11.77 | $11.88 | $11.22 | 87,206 |
| 2021-11-17 | $11.87 | $11.94 | $11.67 | $11.88 | $11.22 | 110,445 |
| 2021-11-16 | $11.97 | $12.04 | $11.89 | $11.93 | $11.27 | 69,083 |
| 2021-11-15 | $11.90 | $12.00 | $11.84 | $11.89 | $11.23 | 59,197 |
| 2021-11-12 | $11.90 | $11.97 | $11.80 | $11.85 | $11.20 | 35,533 |
| 2021-11-11 | $11.86 | $11.92 | $11.83 | $11.88 | $11.22 | 47,656 |
| 2021-11-10 | $11.95 | $12.10 | $11.78 | $11.80 | $11.15 | 147,979 |
| 2021-11-09 | $11.95 | $11.96 | $11.86 | $11.96 | $11.30 | 67,419 |
| 2021-11-08 | $11.81 | $11.95 | $11.75 | $11.91 | $11.25 | 148,142 |
| 2021-11-05 | $11.78 | $11.85 | $11.75 | $11.81 | $11.16 | 143,640 |
| 2021-11-04 | $11.78 | $11.78 | $11.67 | $11.68 | $11.04 | 92,194 |
| 2021-11-03 | $11.69 | $11.75 | $11.66 | $11.75 | $11.10 | 67,428 |
| 2021-11-02 | $11.60 | $11.69 | $11.56 | $11.66 | $11.02 | 55,668 |
| 2021-11-01 | $11.56 | $11.57 | $11.47 | $11.55 | $10.91 | 83,462 |
| 2021-10-29 | $11.60 | $11.68 | $11.49 | $11.53 | $10.89 | 67,878 |
| 2021-10-28 | $11.48 | $11.61 | $11.48 | $11.58 | $10.94 | 51,133 |
| 2021-10-27 | $11.62 | $11.62 | $11.46 | $11.49 | $10.86 | 61,973 |
| 2021-10-26 | $11.64 | $11.64 | $11.51 | $11.58 | $10.94 | 131,177 |
| 2021-10-25 | $11.56 | $11.60 | $11.52 | $11.57 | $10.93 | 88,072 |
| 2021-10-22 | $11.57 | $11.59 | $11.49 | $11.53 | $10.89 | 28,264 |
| 2021-10-21 | $11.57 | $11.58 | $11.50 | $11.54 | $10.90 | 55,527 |
| 2021-10-20 | $11.45 | $11.54 | $11.44 | $11.52 | $10.88 | 82,886 |
| 2021-10-19 | $11.41 | $11.41 | $11.32 | $11.39 | $10.76 | 89,728 |
| 2021-10-18 | $11.26 | $11.40 | $11.26 | $11.33 | $10.70 | 45,789 |
| 2021-10-15 | $11.31 | $11.40 | $11.16 | $11.26 | $10.64 | 51,150 |
| 2021-10-14 | $11.20 | $11.30 | $11.20 | $11.26 | $10.64 | 123,859 |
| 2021-10-13 | $11.01 | $11.14 | $10.98 | $11.08 | $10.47 | 55,173 |
| 2021-10-12 | $10.89 | $11.05 | $10.89 | $10.98 | $10.37 | 53,492 |
| 2021-10-11 | $10.81 | $10.92 | $10.76 | $10.83 | $10.23 | 118,434 |
| 2021-10-08 | $10.86 | $10.89 | $10.78 | $10.78 | $10.19 | 66,583 |
| 2021-10-07 | $10.81 | $10.89 | $10.76 | $10.83 | $10.23 | 108,182 |
| 2021-10-06 | $10.64 | $10.73 | $10.51 | $10.70 | $10.11 | 85,086 |
| 2021-10-05 | $10.75 | $10.75 | $10.64 | $10.68 | $10.09 | 65,862 |
| 2021-10-04 | $10.82 | $10.87 | $10.68 | $10.71 | $10.12 | 102,852 |
| 2021-10-01 | $10.73 | $10.77 | $10.61 | $10.77 | $10.18 | 97,300 |
| 2021-09-30 | $10.69 | $10.70 | $10.52 | $10.62 | $10.03 | 123,462 |
| 2021-09-29 | $10.57 | $10.72 | $10.54 | $10.60 | $10.02 | 146,052 |
| 2021-09-28 | $10.60 | $10.65 | $10.37 | $10.52 | $9.94 | 242,075 |
| 2021-09-27 | $10.83 | $10.93 | $10.67 | $10.69 | $10.10 | 91,863 |
| 2021-09-24 | $10.94 | $11.03 | $10.81 | $10.86 | $10.26 | 74,167 |
| 2021-09-23 | $11.13 | $11.16 | $10.99 | $10.99 | $10.38 | 55,825 |
| 2021-09-22 | $11.03 | $11.10 | $11.01 | $11.08 | $10.47 | 51,692 |
| 2021-09-21 | $10.96 | $11.08 | $10.96 | $10.98 | $10.37 | 28,934 |
| 2021-09-20 | $10.93 | $11.00 | $10.81 | $10.93 | $10.33 | 119,349 |
| 2021-09-17 | $11.27 | $11.33 | $11.04 | $11.06 | $10.45 | 101,165 |
| 2021-09-16 | $11.28 | $11.32 | $11.18 | $11.25 | $10.63 | 46,211 |
| 2021-09-15 | $11.24 | $11.31 | $11.22 | $11.25 | $10.63 | 52,619 |
| 2021-09-14 | $11.40 | $11.41 | $11.21 | $11.27 | $10.65 | 110,410 |
| 2021-09-13 | $11.52 | $11.62 | $11.52 | $11.53 | $10.71 | 36,750 |
| 2021-09-10 | $11.61 | $11.70 | $11.51 | $11.51 | $10.69 | 57,680 |
| 2021-09-09 | $11.76 | $11.76 | $11.60 | $11.60 | $10.78 | 68,717 |
| 2021-09-08 | $11.67 | $11.78 | $11.60 | $11.76 | $10.93 | 56,361 |
| 2021-09-07 | $11.70 | $11.70 | $11.58 | $11.70 | $10.87 | 137,978 |
| 2021-09-03 | $11.71 | $11.74 | $11.65 | $11.73 | $10.90 | 50,589 |
| 2021-09-02 | $11.64 | $11.73 | $11.60 | $11.70 | $10.87 | 77,574 |
| 2021-09-01 | $11.55 | $11.68 | $11.52 | $11.68 | $10.85 | 75,692 |
| 2021-08-31 | $11.33 | $11.51 | $11.33 | $11.49 | $10.68 | 100,232 |
| 2021-08-30 | $11.35 | $11.38 | $11.30 | $11.36 | $10.56 | 91,452 |
| 2021-08-27 | $11.30 | $11.35 | $11.27 | $11.29 | $10.49 | 63,099 |
| 2021-08-26 | $11.26 | $11.29 | $11.20 | $11.27 | $10.47 | 38,378 |
| 2021-08-25 | $11.20 | $11.33 | $11.20 | $11.29 | $10.49 | 38,649 |
| 2021-08-24 | $11.23 | $11.23 | $11.17 | $11.23 | $10.43 | 52,620 |
| 2021-08-23 | $11.32 | $11.34 | $11.19 | $11.21 | $10.42 | 71,462 |
| 2021-08-20 | $11.21 | $11.30 | $11.21 | $11.28 | $10.48 | 47,819 |
| 2021-08-19 | $11.22 | $11.31 | $11.19 | $11.23 | $10.43 | 76,922 |
| 2021-08-18 | $11.29 | $11.39 | $11.22 | $11.22 | $10.43 | 48,611 |
| 2021-08-17 | $11.35 | $11.37 | $11.25 | $11.33 | $10.53 | 51,539 |
| 2021-08-16 | $11.30 | $11.38 | $11.30 | $11.35 | $10.55 | 66,424 |
| 2021-08-13 | $11.41 | $11.43 | $11.34 | $11.35 | $10.55 | 54,499 |
| 2021-08-12 | $11.47 | $11.47 | $11.29 | $11.37 | $10.56 | 95,535 |
| 2021-08-11 | $11.38 | $11.53 | $11.37 | $11.45 | $10.64 | 60,038 |
| 2021-08-10 | $11.48 | $11.53 | $11.30 | $11.37 | $10.56 | 57,542 |
| 2021-08-09 | $11.40 | $11.56 | $11.35 | $11.53 | $10.71 | 75,961 |
| 2021-08-06 | $11.42 | $11.49 | $11.40 | $11.40 | $10.59 | 28,992 |
| 2021-08-05 | $11.30 | $11.40 | $11.26 | $11.40 | $10.59 | 43,648 |
| 2021-08-04 | $11.42 | $11.43 | $11.31 | $11.35 | $10.55 | 48,317 |
| 2021-08-03 | $11.44 | $11.44 | $11.31 | $11.35 | $10.55 | 47,890 |
| 2021-08-02 | $11.46 | $11.52 | $11.37 | $11.44 | $10.63 | 51,713 |
| 2021-07-30 | $11.40 | $11.53 | $11.36 | $11.36 | $10.56 | 66,111 |
| 2021-07-29 | $11.44 | $11.51 | $11.30 | $11.39 | $10.58 | 75,410 |
| 2021-07-28 | $11.33 | $11.39 | $11.22 | $11.38 | $10.57 | 49,008 |
| 2021-07-27 | $11.34 | $11.34 | $11.21 | $11.28 | $10.48 | 39,850 |
| 2021-07-26 | $11.34 | $11.40 | $11.30 | $11.30 | $10.50 | 50,628 |
| 2021-07-23 | $11.36 | $11.39 | $11.28 | $11.32 | $10.52 | 52,867 |
| 2021-07-22 | $11.29 | $11.35 | $11.21 | $11.34 | $10.54 | 53,822 |
| 2021-07-21 | $11.30 | $11.34 | $11.17 | $11.28 | $10.48 | 53,624 |
| 2021-07-20 | $11.01 | $11.28 | $11.01 | $11.23 | $10.43 | 70,784 |
| 2021-07-19 | $11.40 | $11.40 | $10.92 | $10.98 | $10.20 | 208,000 |
| 2021-07-16 | $11.51 | $11.56 | $11.40 | $11.43 | $10.62 | 73,922 |
| 2021-07-15 | $11.52 | $11.53 | $11.40 | $11.50 | $10.69 | 95,210 |
| 2021-07-14 | $11.56 | $11.56 | $11.46 | $11.50 | $10.69 | 109,287 |
| 2021-07-13 | $11.56 | $11.58 | $11.41 | $11.47 | $10.66 | 92,565 |
| 2021-07-12 | $11.37 | $11.62 | $11.37 | $11.52 | $10.70 | 86,554 |
| 2021-07-09 | $11.40 | $11.43 | $11.28 | $11.36 | $10.56 | 90,911 |
| 2021-07-08 | $11.17 | $11.37 | $11.06 | $11.37 | $10.56 | 167,128 |
| 2021-07-07 | $11.39 | $11.43 | $11.21 | $11.21 | $10.42 | 94,780 |
| 2021-07-06 | $11.38 | $11.38 | $11.16 | $11.36 | $10.56 | 135,990 |
| 2021-07-02 | $11.25 | $11.33 | $11.13 | $11.30 | $10.50 | 236,262 |
| 2021-07-01 | $11.18 | $11.22 | $11.07 | $11.17 | $10.38 | 166,740 |
| 2021-06-30 | $11.00 | $11.11 | $10.98 | $11.09 | $10.30 | 105,519 |
| 2021-06-29 | $10.93 | $11.12 | $10.90 | $11.01 | $10.23 | 138,021 |
| 2021-06-28 | $10.81 | $10.87 | $10.78 | $10.82 | $10.05 | 110,886 |
| 2021-06-25 | $10.81 | $10.85 | $10.76 | $10.81 | $10.04 | 139,180 |
| 2021-06-24 | $10.83 | $10.85 | $10.75 | $10.77 | $10.01 | 86,723 |
| 2021-06-23 | $10.91 | $10.96 | $10.77 | $10.77 | $10.01 | 75,394 |
| 2021-06-22 | $10.93 | $10.93 | $10.84 | $10.90 | $10.13 | 61,405 |
| 2021-06-21 | $10.71 | $10.93 | $10.69 | $10.89 | $10.12 | 112,603 |
| 2021-06-18 | $10.83 | $10.83 | $10.71 | $10.73 | $9.97 | 87,580 |
| 2021-06-17 | $10.90 | $10.99 | $10.80 | $10.85 | $10.08 | 94,821 |
| 2021-06-16 | $11.01 | $11.07 | $10.95 | $10.96 | $10.18 | 87,522 |
| 2021-06-15 | $11.20 | $11.24 | $10.95 | $11.01 | $10.23 | 123,643 |
| 2021-06-14 | $11.24 | $11.32 | $11.15 | $11.17 | $10.38 | 120,682 |
| 2021-06-11 | $11.45 | $11.48 | $11.34 | $11.43 | $10.44 | 178,036 |
| 2021-06-10 | $11.36 | $11.40 | $11.28 | $11.40 | $10.42 | 99,111 |
| 2021-06-09 | $11.27 | $11.37 | $11.27 | $11.30 | $10.32 | 101,135 |
| 2021-06-08 | $11.20 | $11.30 | $11.17 | $11.26 | $10.29 | 79,321 |
| 2021-06-07 | $11.03 | $11.22 | $11.02 | $11.19 | $10.22 | 105,244 |
| 2021-06-04 | $10.90 | $11.11 | $10.90 | $11.03 | $10.08 | 169,283 |
| 2021-06-03 | $10.85 | $11.01 | $10.81 | $10.94 | $9.99 | 148,912 |
| 2021-06-02 | $10.77 | $10.85 | $10.76 | $10.82 | $9.89 | 142,760 |
| 2021-06-01 | $10.69 | $10.79 | $10.69 | $10.74 | $9.81 | 215,795 |
| 2021-05-28 | $10.70 | $10.79 | $10.59 | $10.69 | $9.77 | 730,622 |
| 2021-05-27 | $11.03 | $11.05 | $10.93 | $10.94 | $9.99 | 105,629 |
| 2021-05-26 | $10.84 | $11.05 | $10.84 | $11.00 | $10.05 | 135,685 |
| 2021-05-25 | $10.86 | $10.91 | $10.83 | $10.85 | $9.91 | 49,918 |
| 2021-05-24 | $10.60 | $10.93 | $10.58 | $10.86 | $9.92 | 113,074 |
| 2021-05-21 | $10.60 | $10.60 | $10.58 | $10.58 | $9.67 | 66,332 |
| 2021-05-20 | $10.60 | $10.60 | $10.57 | $10.59 | $9.68 | 170,402 |
| 2021-05-19 | $10.58 | $10.60 | $10.45 | $10.60 | $9.68 | 103,913 |
| 2021-05-18 | $10.60 | $10.60 | $10.55 | $10.59 | $9.68 | 72,162 |
| 2021-05-17 | $10.36 | $10.60 | $10.36 | $10.60 | $9.68 | 115,074 |
| 2021-05-14 | $10.31 | $10.47 | $10.31 | $10.37 | $9.47 | 99,274 |
| 2021-05-13 | $10.08 | $10.58 | $10.08 | $10.22 | $9.34 | 126,160 |
| 2021-05-12 | $10.59 | $10.64 | $10.05 | $10.09 | $9.22 | 281,220 |
| 2021-05-11 | $10.51 | $10.64 | $10.39 | $10.60 | $9.68 | 222,572 |
| 2021-05-10 | $10.60 | $10.69 | $10.51 | $10.59 | $9.68 | 168,216 |
| 2021-05-07 | $10.45 | $10.59 | $10.43 | $10.51 | $9.60 | 75,454 |
| 2021-05-06 | $10.39 | $10.46 | $10.30 | $10.44 | $9.54 | 138,695 |
| 2021-05-05 | $10.50 | $10.52 | $10.30 | $10.33 | $9.44 | 136,600 |
| 2021-05-04 | $10.36 | $10.47 | $10.28 | $10.40 | $9.50 | 87,778 |
| 2021-05-03 | $10.41 | $10.48 | $10.37 | $10.40 | $9.50 | 88,974 |
| 2021-04-30 | $10.41 | $10.46 | $10.37 | $10.41 | $9.51 | 54,445 |
| 2021-04-29 | $10.25 | $10.42 | $10.24 | $10.41 | $9.51 | 89,923 |
| 2021-04-28 | $10.20 | $10.24 | $10.15 | $10.17 | $9.29 | 66,684 |
| 2021-04-27 | $10.26 | $10.33 | $10.18 | $10.23 | $9.35 | 114,185 |
| 2021-04-26 | $10.20 | $10.30 | $10.19 | $10.19 | $9.31 | 71,320 |
| 2021-04-23 | $10.18 | $10.24 | $10.16 | $10.23 | $9.35 | 37,867 |
| 2021-04-22 | $10.25 | $10.25 | $10.11 | $10.15 | $9.27 | 57,835 |
| 2021-04-21 | $9.99 | $10.26 | $9.99 | $10.24 | $9.36 | 120,490 |
| 2021-04-20 | $10.02 | $10.12 | $9.94 | $10.03 | $9.16 | 112,754 |
| 2021-04-19 | $10.08 | $10.10 | $9.97 | $10.06 | $9.19 | 127,554 |
| 2021-04-16 | $10.00 | $10.05 | $10.00 | $10.04 | $9.17 | 44,863 |
| 2021-04-15 | $9.83 | $10.05 | $9.83 | $9.98 | $9.12 | 82,606 |
| 2021-04-14 | $10.03 | $10.11 | $9.80 | $9.80 | $8.95 | 131,061 |
| 2021-04-13 | $9.89 | $10.00 | $9.88 | $10.00 | $9.14 | 68,219 |
| 2021-04-12 | $9.96 | $9.98 | $9.83 | $9.92 | $9.06 | 105,873 |
| 2021-04-09 | $9.95 | $9.99 | $9.87 | $9.88 | $9.03 | 63,533 |
| 2021-04-08 | $9.90 | $9.97 | $9.85 | $9.89 | $9.04 | 115,846 |
| 2021-04-07 | $9.77 | $9.86 | $9.76 | $9.80 | $8.95 | 165,164 |
| 2021-04-06 | $9.60 | $9.75 | $9.58 | $9.68 | $8.84 | 75,434 |
| 2021-04-05 | $9.65 | $9.72 | $9.48 | $9.56 | $8.73 | 190,486 |
| 2021-04-01 | $9.68 | $9.68 | $9.52 | $9.62 | $8.79 | 124,234 |
| 2021-03-31 | $9.57 | $9.59 | $9.51 | $9.59 | $8.76 | 125,630 |
| 2021-03-30 | $9.54 | $9.59 | $9.48 | $9.52 | $8.70 | 127,454 |
| 2021-03-29 | $9.52 | $9.72 | $9.47 | $9.50 | $8.68 | 97,336 |
| 2021-03-26 | $9.44 | $9.50 | $9.38 | $9.49 | $8.67 | 55,396 |
| 2021-03-25 | $9.36 | $9.41 | $9.18 | $9.41 | $8.60 | 69,451 |
| 2021-03-24 | $9.34 | $9.40 | $9.33 | $9.34 | $8.53 | 35,080 |
| 2021-03-23 | $9.31 | $9.38 | $9.27 | $9.34 | $8.53 | 74,018 |
| 2021-03-22 | $9.20 | $9.30 | $9.18 | $9.28 | $8.48 | 50,007 |
| 2021-03-19 | $9.24 | $9.24 | $9.18 | $9.21 | $8.41 | 35,039 |
| 2021-03-18 | $9.35 | $9.38 | $9.21 | $9.21 | $8.41 | 76,253 |
| 2021-03-17 | $9.40 | $9.42 | $9.26 | $9.37 | $8.56 | 76,125 |
| 2021-03-16 | $9.48 | $9.49 | $9.39 | $9.44 | $8.62 | 37,043 |
| 2021-03-15 | $9.34 | $9.45 | $9.25 | $9.45 | $8.63 | 95,682 |
| 2021-03-12 | $9.08 | $9.25 | $9.04 | $9.23 | $8.43 | 67,478 |
| 2021-03-11 | $9.36 | $9.45 | $9.30 | $9.38 | $8.40 | 79,174 |
| 2021-03-10 | $9.17 | $9.32 | $9.15 | $9.30 | $8.33 | 37,748 |
| 2021-03-09 | $9.18 | $9.25 | $9.12 | $9.20 | $8.24 | 65,366 |
| 2021-03-08 | $9.07 | $9.22 | $9.02 | $9.09 | $8.14 | 61,405 |
| 2021-03-05 | $9.01 | $9.05 | $8.82 | $9.05 | $8.10 | 102,742 |
| 2021-03-04 | $9.03 | $9.07 | $8.75 | $8.88 | $7.95 | 103,344 |
| 2021-03-03 | $9.09 | $9.14 | $8.96 | $8.98 | $8.04 | 87,016 |
| 2021-03-02 | $9.20 | $9.28 | $9.03 | $9.08 | $8.13 | 133,726 |
| 2021-03-01 | $9.16 | $9.34 | $9.16 | $9.24 | $8.27 | 62,104 |
| 2021-02-26 | $9.20 | $9.26 | $9.07 | $9.11 | $8.16 | 59,964 |
| 2021-02-25 | $9.31 | $9.39 | $9.11 | $9.20 | $8.24 | 97,877 |
| 2021-02-24 | $9.25 | $9.34 | $9.25 | $9.34 | $8.36 | 62,183 |
| 2021-02-23 | $9.08 | $9.23 | $9.06 | $9.23 | $8.26 | 88,156 |
| 2021-02-22 | $9.20 | $9.20 | $9.12 | $9.18 | $8.22 | 94,786 |
| 2021-02-19 | $9.08 | $9.17 | $9.08 | $9.14 | $8.18 | 67,696 |
| 2021-02-18 | $9.01 | $9.11 | $9.00 | $9.11 | $8.16 | 48,784 |
| 2021-02-17 | $9.10 | $9.14 | $8.96 | $9.07 | $8.12 | 126,085 |
| 2021-02-16 | $9.10 | $9.20 | $9.10 | $9.14 | $8.18 | 81,597 |
| 2021-02-12 | $9.06 | $9.16 | $8.99 | $9.00 | $8.06 | 45,298 |
| 2021-02-11 | $9.19 | $9.19 | $9.00 | $9.05 | $8.10 | 76,401 |
| 2021-02-10 | $9.00 | $9.23 | $9.00 | $9.13 | $8.17 | 101,402 |
| 2021-02-09 | $8.91 | $9.00 | $8.86 | $8.97 | $8.03 | 104,139 |
| 2021-02-08 | $8.77 | $8.92 | $8.77 | $8.90 | $7.97 | 128,869 |
| 2021-02-05 | $8.79 | $8.83 | $8.74 | $8.78 | $7.86 | 99,820 |
| 2021-02-04 | $8.70 | $8.80 | $8.70 | $8.79 | $7.87 | 85,356 |
| 2021-02-03 | $8.79 | $8.79 | $8.58 | $8.72 | $7.81 | 154,974 |
| 2021-02-02 | $8.76 | $8.80 | $8.67 | $8.69 | $7.78 | 96,141 |
| 2021-02-01 | $8.57 | $8.77 | $8.48 | $8.76 | $7.84 | 125,015 |
| 2021-01-29 | $8.53 | $8.60 | $8.45 | $8.51 | $7.62 | 149,223 |
| 2021-01-28 | $8.49 | $8.64 | $8.47 | $8.55 | $7.65 | 142,505 |
| 2021-01-27 | $8.57 | $8.66 | $8.47 | $8.50 | $7.61 | 149,056 |
| 2021-01-26 | $8.54 | $8.66 | $8.54 | $8.64 | $7.73 | 60,414 |
| 2021-01-25 | $8.54 | $8.60 | $8.49 | $8.53 | $7.64 | 141,969 |
| 2021-01-22 | $8.43 | $8.55 | $8.43 | $8.54 | $7.64 | 102,472 |
| 2021-01-21 | $8.54 | $8.54 | $8.40 | $8.45 | $7.56 | 80,182 |
| 2021-01-20 | $8.39 | $8.58 | $8.33 | $8.52 | $7.63 | 118,472 |
| 2021-01-19 | $8.45 | $8.45 | $8.34 | $8.38 | $7.50 | 94,976 |
| 2021-01-15 | $8.33 | $8.37 | $8.30 | $8.35 | $7.47 | 86,851 |
| 2021-01-14 | $8.29 | $8.39 | $8.27 | $8.38 | $7.50 | 107,876 |
| 2021-01-13 | $8.18 | $8.25 | $8.15 | $8.21 | $7.35 | 117,383 |
| 2021-01-12 | $8.15 | $8.22 | $8.10 | $8.14 | $7.29 | 119,139 |
| 2021-01-11 | $8.13 | $8.27 | $8.13 | $8.15 | $7.30 | 137,714 |
| 2021-01-08 | $8.05 | $8.20 | $8.05 | $8.13 | $7.28 | 89,670 |
| 2021-01-07 | $8.15 | $8.19 | $8.01 | $8.05 | $7.21 | 173,487 |
| 2021-01-06 | $8.11 | $8.23 | $8.11 | $8.17 | $7.31 | 99,092 |
| 2021-01-05 | $8.18 | $8.24 | $8.10 | $8.18 | $7.32 | 146,818 |
| 2021-01-04 | $8.50 | $8.50 | $8.16 | $8.26 | $7.39 | 262,126 |
| 2020-12-31 | $8.38 | $8.47 | $8.29 | $8.44 | $7.56 | 168,238 |
| 2020-12-30 | $8.29 | $8.38 | $8.29 | $8.35 | $7.47 | 84,600 |
| 2020-12-29 | $8.33 | $8.40 | $8.26 | $8.30 | $7.43 | 119,425 |
| 2020-12-28 | $8.38 | $8.38 | $8.28 | $8.34 | $7.47 | 128,373 |
| 2020-12-24 | $8.22 | $8.34 | $8.19 | $8.31 | $7.44 | 100,757 |
| 2020-12-23 | $8.18 | $8.38 | $8.18 | $8.22 | $7.36 | 140,609 |
| 2020-12-22 | $8.20 | $8.33 | $8.20 | $8.26 | $7.39 | 105,151 |
| 2020-12-21 | $8.29 | $8.29 | $8.14 | $8.26 | $7.39 | 185,548 |
| 2020-12-18 | $8.47 | $8.47 | $8.31 | $8.37 | $7.49 | 87,996 |
| 2020-12-17 | $8.48 | $8.58 | $8.45 | $8.48 | $7.59 | 98,146 |
| 2020-12-16 | $8.42 | $8.54 | $8.37 | $8.50 | $7.61 | 153,320 |
| 2020-12-15 | $8.30 | $8.41 | $8.30 | $8.35 | $7.47 | 135,610 |
| 2020-12-14 | $8.40 | $8.50 | $8.30 | $8.30 | $7.43 | 111,698 |
| 2020-12-11 | $8.50 | $8.57 | $8.49 | $8.54 | $7.47 | 46,336 |
| 2020-12-10 | $8.59 | $8.60 | $8.43 | $8.56 | $7.49 | 72,876 |
| 2020-12-09 | $8.75 | $8.76 | $8.51 | $8.59 | $7.52 | 108,768 |
| 2020-12-08 | $8.52 | $8.74 | $8.52 | $8.69 | $7.61 | 120,938 |
| 2020-12-07 | $8.66 | $8.73 | $8.54 | $8.56 | $7.49 | 107,732 |
| 2020-12-04 | $8.55 | $8.72 | $8.53 | $8.69 | $7.61 | 127,149 |
| 2020-12-03 | $8.45 | $8.58 | $8.44 | $8.53 | $7.46 | 74,236 |
| 2020-12-02 | $8.46 | $8.55 | $8.43 | $8.46 | $7.40 | 70,841 |
| 2020-12-01 | $8.43 | $8.52 | $8.42 | $8.43 | $7.38 | 97,986 |
| 2020-11-30 | $8.39 | $8.49 | $8.39 | $8.45 | $7.39 | 112,387 |
| 2020-11-27 | $8.44 | $8.47 | $8.39 | $8.41 | $7.36 | 27,823 |
| 2020-11-25 | $8.51 | $8.53 | $8.40 | $8.43 | $7.38 | 88,111 |
| 2020-11-24 | $8.42 | $8.60 | $8.42 | $8.54 | $7.47 | 98,761 |
| 2020-11-23 | $8.32 | $8.49 | $8.32 | $8.42 | $7.37 | 114,293 |
| 2020-11-20 | $8.26 | $8.35 | $8.26 | $8.31 | $7.27 | 81,062 |
| 2020-11-19 | $8.17 | $8.30 | $8.17 | $8.24 | $7.21 | 75,809 |
| 2020-11-18 | $8.42 | $8.50 | $8.25 | $8.25 | $7.22 | 144,185 |
| 2020-11-17 | $8.32 | $8.45 | $8.26 | $8.43 | $7.38 | 85,322 |
| 2020-11-16 | $8.27 | $8.38 | $8.23 | $8.36 | $7.32 | 96,237 |
| 2020-11-13 | $8.05 | $8.18 | $8.05 | $8.18 | $7.16 | 91,213 |
| 2020-11-12 | $8.09 | $8.09 | $7.96 | $8.04 | $7.04 | 122,556 |
| 2020-11-11 | $8.08 | $8.19 | $7.98 | $8.14 | $7.12 | 137,660 |
| 2020-11-10 | $7.80 | $8.02 | $7.80 | $8.00 | $7.00 | 105,382 |
| 2020-11-09 | $7.85 | $8.25 | $7.79 | $7.79 | $6.82 | 231,876 |
| 2020-11-06 | $7.61 | $7.70 | $7.51 | $7.57 | $6.62 | 74,541 |
| 2020-11-05 | $7.60 | $7.70 | $7.60 | $7.64 | $6.69 | 122,217 |
| 2020-11-04 | $7.51 | $7.66 | $7.50 | $7.59 | $6.64 | 107,658 |
| 2020-11-03 | $7.40 | $7.60 | $7.40 | $7.55 | $6.61 | 100,614 |
| 2020-11-02 | $7.33 | $7.48 | $7.31 | $7.39 | $6.47 | 92,378 |
| 2020-10-30 | $7.24 | $7.29 | $7.22 | $7.23 | $6.33 | 81,948 |
| 2020-10-29 | $7.21 | $7.33 | $7.19 | $7.30 | $6.39 | 68,521 |
| 2020-10-28 | $7.40 | $7.41 | $7.20 | $7.24 | $6.34 | 142,257 |
| 2020-10-27 | $7.57 | $7.58 | $7.49 | $7.49 | $6.55 | 78,327 |
| 2020-10-26 | $7.71 | $7.71 | $7.53 | $7.60 | $6.65 | 61,043 |
| 2020-10-23 | $7.72 | $7.76 | $7.71 | $7.74 | $6.77 | 63,541 |
| 2020-10-22 | $7.66 | $7.70 | $7.54 | $7.69 | $6.73 | 96,445 |
| 2020-10-21 | $7.63 | $7.65 | $7.58 | $7.58 | $6.63 | 80,747 |
| 2020-10-20 | $7.55 | $7.63 | $7.55 | $7.63 | $6.68 | 25,512 |
| 2020-10-19 | $7.62 | $7.65 | $7.52 | $7.55 | $6.61 | 121,976 |
| 2020-10-16 | $7.66 | $7.71 | $7.64 | $7.66 | $6.70 | 62,385 |
| 2020-10-15 | $7.60 | $7.76 | $7.60 | $7.70 | $6.74 | 62,852 |
| 2020-10-14 | $7.81 | $7.83 | $7.68 | $7.72 | $6.76 | 114,298 |
| 2020-10-13 | $7.98 | $7.98 | $7.80 | $7.85 | $6.87 | 91,068 |
| 2020-10-12 | $8.09 | $8.09 | $7.96 | $8.04 | $7.04 | 51,442 |
| 2020-10-09 | $8.05 | $8.05 | $7.98 | $8.00 | $7.00 | 62,196 |
| 2020-10-08 | $7.90 | $8.05 | $7.90 | $8.00 | $7.00 | 104,258 |
| 2020-10-07 | $7.93 | $7.96 | $7.85 | $7.92 | $6.93 | 88,533 |
| 2020-10-06 | $7.93 | $8.00 | $7.86 | $7.89 | $6.90 | 83,269 |
| 2020-10-05 | $7.84 | $7.94 | $7.77 | $7.91 | $6.92 | 119,610 |
| 2020-10-02 | $7.60 | $7.81 | $7.57 | $7.78 | $6.81 | 132,925 |
| 2020-10-01 | $7.67 | $7.69 | $7.49 | $7.66 | $6.70 | 227,281 |
| 2020-09-30 | $7.54 | $7.59 | $7.47 | $7.55 | $6.61 | 136,210 |
| 2020-09-29 | $7.54 | $7.59 | $7.46 | $7.49 | $6.55 | 137,560 |
| 2020-09-28 | $7.47 | $7.64 | $7.44 | $7.61 | $6.66 | 104,749 |
| 2020-09-25 | $7.21 | $7.40 | $7.21 | $7.38 | $6.46 | 139,005 |
| 2020-09-24 | $7.19 | $7.36 | $7.14 | $7.29 | $6.38 | 98,860 |
| 2020-09-23 | $7.49 | $7.50 | $7.25 | $7.25 | $6.34 | 109,442 |
| 2020-09-22 | $7.46 | $7.56 | $7.45 | $7.49 | $6.55 | 108,597 |
| 2020-09-21 | $7.60 | $7.61 | $7.39 | $7.50 | $6.56 | 124,957 |
| 2020-09-18 | $7.83 | $7.83 | $7.59 | $7.70 | $6.74 | 220,493 |
| 2020-09-17 | $7.86 | $7.90 | $7.72 | $7.77 | $6.80 | 105,665 |
| 2020-09-16 | $7.91 | $7.97 | $7.88 | $7.91 | $6.92 | 76,187 |
| 2020-09-15 | $7.90 | $7.97 | $7.87 | $7.94 | $6.95 | 110,208 |
| 2020-09-14 | $7.73 | $7.84 | $7.72 | $7.83 | $6.85 | 71,405 |
| 2020-09-11 | $7.89 | $7.89 | $7.74 | $7.83 | $6.69 | 94,513 |
| 2020-09-10 | $8.00 | $8.01 | $7.86 | $7.87 | $6.72 | 168,257 |
| 2020-09-09 | $7.92 | $8.01 | $7.89 | $7.93 | $6.78 | 198,342 |
| 2020-09-08 | $7.96 | $7.96 | $7.77 | $7.83 | $6.69 | 171,569 |
| 2020-09-04 | $7.93 | $8.01 | $7.76 | $7.93 | $6.78 | 87,586 |
| 2020-09-03 | $8.18 | $8.19 | $7.93 | $7.96 | $6.80 | 163,274 |
| 2020-09-02 | $8.06 | $8.18 | $8.01 | $8.17 | $6.98 | 144,011 |
| 2020-09-01 | $8.01 | $8.06 | $7.96 | $8.05 | $6.88 | 205,983 |
| 2020-08-31 | $8.15 | $8.16 | $7.99 | $8.05 | $6.88 | 255,379 |
| 2020-08-28 | $7.90 | $8.10 | $7.87 | $8.10 | $6.92 | 876,235 |
| 2020-08-27 | $7.72 | $7.85 | $7.72 | $7.83 | $6.69 | 95,038 |
| 2020-08-26 | $7.80 | $7.83 | $7.74 | $7.76 | $6.63 | 94,522 |
| 2020-08-25 | $7.85 | $7.88 | $7.78 | $7.85 | $6.71 | 65,376 |
| 2020-08-24 | $7.86 | $7.86 | $7.74 | $7.83 | $6.69 | 84,145 |
| 2020-08-21 | $7.86 | $7.86 | $7.77 | $7.80 | $6.66 | 81,425 |
| 2020-08-20 | $7.73 | $7.88 | $7.70 | $7.86 | $6.72 | 84,771 |
| 2020-08-19 | $7.90 | $7.90 | $7.81 | $7.83 | $6.69 | 80,591 |
| 2020-08-18 | $7.94 | $7.96 | $7.84 | $7.86 | $6.72 | 91,398 |
| 2020-08-17 | $7.79 | $7.93 | $7.79 | $7.93 | $6.78 | 59,496 |
| 2020-08-14 | $7.76 | $7.91 | $7.76 | $7.81 | $6.67 | 97,145 |
| 2020-08-13 | $8.00 | $8.15 | $7.72 | $7.86 | $6.72 | 347,037 |
| 2020-08-12 | $8.00 | $8.06 | $7.95 | $7.97 | $6.81 | 107,407 |
| 2020-08-11 | $8.19 | $8.19 | $7.94 | $7.98 | $6.82 | 170,147 |
| 2020-08-10 | $7.95 | $8.07 | $7.90 | $8.05 | $6.88 | 160,612 |
| 2020-08-07 | $7.89 | $7.96 | $7.87 | $7.88 | $6.73 | 96,724 |
| 2020-08-06 | $7.92 | $7.92 | $7.81 | $7.87 | $6.72 | 163,574 |
| 2020-08-05 | $7.93 | $7.93 | $7.83 | $7.89 | $6.74 | 204,113 |
| 2020-08-04 | $7.64 | $7.83 | $7.63 | $7.82 | $6.68 | 300,115 |
| 2020-08-03 | $7.73 | $7.73 | $7.63 | $7.65 | $6.54 | 72,771 |
| 2020-07-31 | $7.70 | $7.75 | $7.62 | $7.72 | $6.60 | 61,626 |
| 2020-07-30 | $7.75 | $7.75 | $7.60 | $7.73 | $6.60 | 42,360 |
| 2020-07-29 | $7.68 | $7.76 | $7.65 | $7.75 | $6.62 | 45,727 |
| 2020-07-28 | $7.35 | $7.69 | $7.35 | $7.65 | $6.54 | 84,527 |
| 2020-07-27 | $7.37 | $7.47 | $7.30 | $7.45 | $6.37 | 107,276 |
| 2020-07-24 | $7.46 | $7.47 | $7.38 | $7.40 | $6.32 | 54,573 |
| 2020-07-23 | $7.53 | $7.53 | $7.40 | $7.45 | $6.37 | 57,211 |
| 2020-07-22 | $7.36 | $7.51 | $7.36 | $7.51 | $6.42 | 100,391 |
| 2020-07-21 | $7.39 | $7.45 | $7.36 | $7.36 | $6.29 | 81,733 |
| 2020-07-20 | $7.49 | $7.49 | $7.35 | $7.38 | $6.31 | 134,516 |
| 2020-07-17 | $7.37 | $7.50 | $7.35 | $7.49 | $6.40 | 41,651 |
| 2020-07-16 | $7.43 | $7.47 | $7.30 | $7.41 | $6.33 | 135,013 |
| 2020-07-15 | $7.49 | $7.52 | $7.45 | $7.50 | $6.41 | 70,213 |
| 2020-07-14 | $7.35 | $7.43 | $7.34 | $7.39 | $6.31 | 73,842 |
| 2020-07-13 | $7.46 | $7.51 | $7.35 | $7.35 | $6.28 | 108,676 |
| 2020-07-10 | $7.36 | $7.44 | $7.36 | $7.43 | $6.35 | 48,659 |
| 2020-07-09 | $7.43 | $7.46 | $7.29 | $7.45 | $6.37 | 57,210 |
| 2020-07-08 | $7.54 | $7.54 | $7.42 | $7.48 | $6.39 | 99,271 |
| 2020-07-07 | $7.60 | $7.60 | $7.51 | $7.56 | $6.46 | 93,165 |
| 2020-07-06 | $7.76 | $7.80 | $7.66 | $7.70 | $6.58 | 107,241 |
| 2020-07-02 | $7.76 | $7.87 | $7.68 | $7.72 | $6.60 | 152,700 |
| 2020-07-01 | $7.60 | $7.69 | $7.52 | $7.69 | $6.57 | 112,487 |
| 2020-06-30 | $7.34 | $7.52 | $7.34 | $7.47 | $6.38 | 44,868 |
| 2020-06-29 | $7.28 | $7.43 | $7.23 | $7.37 | $6.30 | 62,964 |
| 2020-06-26 | $7.36 | $7.37 | $7.28 | $7.29 | $6.23 | 75,413 |
| 2020-06-25 | $7.23 | $7.36 | $7.23 | $7.34 | $6.27 | 88,673 |
| 2020-06-24 | $7.50 | $7.50 | $7.16 | $7.27 | $6.21 | 185,869 |
| 2020-06-23 | $7.61 | $7.62 | $7.52 | $7.59 | $6.48 | 59,206 |
| 2020-06-22 | $7.61 | $7.61 | $7.48 | $7.51 | $6.42 | 59,836 |
| 2020-06-19 | $7.79 | $7.81 | $7.60 | $7.66 | $6.54 | 47,784 |
| 2020-06-18 | $7.75 | $7.78 | $7.68 | $7.76 | $6.63 | 70,719 |
| 2020-06-17 | $7.84 | $7.87 | $7.74 | $7.78 | $6.65 | 99,004 |
| 2020-06-16 | $7.95 | $7.95 | $7.60 | $7.82 | $6.68 | 191,043 |
| 2020-06-15 | $7.45 | $7.74 | $7.31 | $7.66 | $6.54 | 193,948 |
| 2020-06-12 | $7.75 | $7.91 | $7.48 | $7.71 | $6.59 | 92,586 |
| 2020-06-11 | $7.99 | $8.07 | $7.59 | $7.65 | $6.38 | 260,486 |
| 2020-06-10 | $8.32 | $8.33 | $8.06 | $8.14 | $6.79 | 123,194 |
| 2020-06-09 | $8.40 | $8.45 | $8.25 | $8.31 | $6.93 | 134,994 |
| 2020-06-08 | $8.30 | $8.50 | $8.30 | $8.48 | $7.07 | 114,360 |
| 2020-06-05 | $8.11 | $8.37 | $8.00 | $8.28 | $6.90 | 120,840 |
| 2020-06-04 | $7.99 | $7.99 | $7.87 | $7.93 | $6.61 | 73,870 |
| 2020-06-03 | $7.77 | $8.03 | $7.77 | $7.99 | $6.66 | 135,626 |
| 2020-06-02 | $7.91 | $7.91 | $7.68 | $7.69 | $6.41 | 131,225 |
| 2020-06-01 | $7.60 | $7.82 | $7.56 | $7.80 | $6.50 | 53,369 |
| 2020-05-29 | $7.52 | $7.63 | $7.46 | $7.57 | $6.31 | 72,526 |
| 2020-05-28 | $7.54 | $7.55 | $7.47 | $7.55 | $6.30 | 83,538 |
| 2020-05-27 | $7.40 | $7.53 | $7.36 | $7.42 | $6.19 | 119,107 |
| 2020-05-26 | $7.23 | $7.42 | $7.23 | $7.36 | $6.14 | 88,920 |
| 2020-05-22 | $7.01 | $7.10 | $6.97 | $7.10 | $5.92 | 75,475 |
| 2020-05-21 | $6.94 | $7.11 | $6.94 | $6.97 | $5.81 | 116,191 |
| 2020-05-20 | $7.02 | $7.12 | $6.91 | $6.94 | $5.79 | 181,634 |
| 2020-05-19 | $7.00 | $7.06 | $6.96 | $7.02 | $5.85 | 99,584 |
| 2020-05-18 | $6.75 | $7.03 | $6.75 | $6.98 | $5.82 | 170,040 |
| 2020-05-15 | $6.65 | $6.65 | $6.55 | $6.63 | $5.53 | 100,443 |
| 2020-05-14 | $6.60 | $6.72 | $6.43 | $6.65 | $5.55 | 127,702 |
| 2020-05-13 | $6.94 | $6.97 | $6.67 | $6.73 | $5.61 | 165,118 |
| 2020-05-12 | $7.24 | $7.24 | $6.96 | $6.97 | $5.81 | 99,116 |
| 2020-05-11 | $7.23 | $7.26 | $7.17 | $7.18 | $5.99 | 81,874 |
| 2020-05-08 | $7.25 | $7.31 | $7.20 | $7.25 | $6.05 | 102,762 |
| 2020-05-07 | $7.10 | $7.22 | $7.10 | $7.14 | $5.95 | 100,987 |
| 2020-05-06 | $7.13 | $7.16 | $7.03 | $7.06 | $5.89 | 87,339 |
| 2020-05-05 | $7.09 | $7.15 | $7.03 | $7.09 | $5.91 | 115,117 |
| 2020-05-04 | $6.94 | $7.00 | $6.80 | $7.00 | $5.84 | 134,540 |
| 2020-05-01 | $7.11 | $7.11 | $6.93 | $6.95 | $5.80 | 135,079 |
| 2020-04-30 | $7.22 | $7.24 | $7.11 | $7.24 | $6.04 | 115,734 |
| 2020-04-29 | $7.20 | $7.34 | $7.15 | $7.26 | $6.05 | 165,648 |
| 2020-04-28 | $7.12 | $7.20 | $7.05 | $7.06 | $5.89 | 115,908 |
| 2020-04-27 | $7.08 | $7.09 | $6.92 | $7.02 | $5.85 | 243,499 |
| 2020-04-24 | $6.98 | $7.08 | $6.79 | $6.90 | $5.75 | 120,276 |
| 2020-04-23 | $7.03 | $7.13 | $6.98 | $7.02 | $5.85 | 115,148 |
| 2020-04-22 | $7.12 | $7.23 | $7.07 | $7.07 | $5.90 | 92,893 |
| 2020-04-21 | $6.98 | $7.04 | $6.90 | $7.00 | $5.84 | 176,034 |
| 2020-04-20 | $7.29 | $7.34 | $7.10 | $7.10 | $5.92 | 110,056 |
| 2020-04-17 | $7.32 | $7.50 | $7.23 | $7.40 | $6.17 | 256,896 |
| 2020-04-16 | $7.14 | $7.17 | $7.01 | $7.13 | $5.95 | 167,317 |
| 2020-04-15 | $7.37 | $7.38 | $7.04 | $7.17 | $5.98 | 73,175 |
| 2020-04-14 | $7.18 | $7.52 | $7.18 | $7.51 | $6.26 | 123,885 |
| 2020-04-13 | $7.42 | $7.58 | $6.91 | $6.91 | $5.76 | 129,041 |
| 2020-04-09 | $7.25 | $7.73 | $7.16 | $7.61 | $6.35 | 121,901 |
| 2020-04-08 | $6.78 | $7.18 | $6.64 | $7.01 | $5.85 | 115,542 |
| 2020-04-07 | $6.83 | $6.99 | $6.59 | $6.59 | $5.50 | 171,687 |
| 2020-04-06 | $6.18 | $6.61 | $6.18 | $6.53 | $5.45 | 187,626 |
| 2020-04-03 | $6.13 | $6.39 | $5.99 | $6.09 | $5.08 | 119,206 |
| 2020-04-02 | $6.21 | $6.47 | $6.15 | $6.32 | $5.27 | 154,714 |
| 2020-04-01 | $6.66 | $6.69 | $6.08 | $6.21 | $5.18 | 259,590 |
| 2020-03-31 | $6.70 | $7.00 | $6.65 | $6.79 | $5.66 | 222,120 |
| 2020-03-30 | $6.80 | $6.99 | $6.51 | $6.71 | $5.60 | 213,731 |
| 2020-03-27 | $6.71 | $7.04 | $6.57 | $6.91 | $5.76 | 76,004 |
| 2020-03-26 | $6.41 | $7.00 | $6.23 | $6.87 | $5.73 | 123,020 |
| 2020-03-25 | $5.68 | $6.80 | $5.64 | $6.27 | $5.23 | 172,758 |
| 2020-03-24 | $5.12 | $5.90 | $4.99 | $5.51 | $4.59 | 316,123 |
| 2020-03-23 | $5.25 | $5.30 | $4.72 | $4.92 | $4.10 | 256,224 |
| 2020-03-20 | $5.36 | $5.85 | $5.33 | $5.40 | $4.50 | 192,677 |
| 2020-03-19 | $4.92 | $6.00 | $4.50 | $5.31 | $4.43 | 288,290 |
| 2020-03-18 | $6.19 | $6.32 | $5.00 | $5.17 | $4.31 | 324,131 |
| 2020-03-17 | $6.79 | $6.92 | $6.19 | $6.66 | $5.55 | 215,291 |
| 2020-03-16 | $6.85 | $7.64 | $6.78 | $6.84 | $5.70 | 314,004 |
| 2020-03-13 | $7.64 | $7.95 | $7.40 | $7.92 | $6.60 | 205,551 |
| 2020-03-12 | $7.75 | $7.91 | $7.32 | $7.40 | $6.17 | 341,739 |
| 2020-03-11 | $9.15 | $9.23 | $8.66 | $8.68 | $7.06 | 247,192 |
| 2020-03-10 | $9.27 | $9.37 | $9.00 | $9.28 | $7.54 | 165,170 |
| 2020-03-09 | $9.25 | $9.30 | $8.96 | $9.08 | $7.38 | 191,714 |
| 2020-03-06 | $9.82 | $9.88 | $9.56 | $9.76 | $7.93 | 154,543 |
| 2020-03-05 | $10.09 | $10.21 | $9.95 | $9.99 | $8.12 | 196,949 |
| 2020-03-04 | $10.12 | $10.33 | $10.12 | $10.33 | $8.40 | 94,468 |
| 2020-03-03 | $9.98 | $10.22 | $9.93 | $10.00 | $8.13 | 119,468 |
| 2020-03-02 | $9.36 | $9.94 | $9.36 | $9.93 | $8.07 | 247,806 |
| 2020-02-28 | $9.35 | $9.57 | $9.10 | $9.31 | $7.57 | 559,753 |
| 2020-02-27 | $10.37 | $10.41 | $9.90 | $9.92 | $8.06 | 329,991 |
| 2020-02-26 | $10.52 | $10.64 | $10.45 | $10.46 | $8.50 | 103,099 |
| 2020-02-25 | $10.90 | $10.94 | $10.49 | $10.54 | $8.57 | 153,120 |
| 2020-02-24 | $10.88 | $10.99 | $10.85 | $10.88 | $8.85 | 103,223 |
| 2020-02-21 | $11.04 | $11.10 | $11.04 | $11.05 | $8.98 | 37,752 |
| 2020-02-20 | $10.98 | $11.08 | $10.98 | $11.06 | $8.99 | 69,189 |
| 2020-02-19 | $11.12 | $11.12 | $10.96 | $11.00 | $8.94 | 114,361 |
| 2020-02-18 | $11.10 | $11.11 | $11.03 | $11.09 | $9.02 | 55,003 |
| 2020-02-14 | $11.01 | $11.09 | $10.99 | $11.09 | $9.02 | 52,895 |
| 2020-02-13 | $10.94 | $11.00 | $10.94 | $10.99 | $8.93 | 91,176 |
| 2020-02-12 | $10.97 | $11.01 | $10.94 | $10.99 | $8.93 | 154,672 |
| 2020-02-11 | $10.95 | $11.04 | $10.94 | $10.95 | $8.90 | 190,361 |
| 2020-02-10 | $10.88 | $10.93 | $10.87 | $10.92 | $8.88 | 75,178 |
| 2020-02-07 | $10.86 | $10.88 | $10.84 | $10.87 | $8.84 | 49,320 |
| 2020-02-06 | $10.87 | $10.90 | $10.83 | $10.88 | $8.85 | 75,792 |
| 2020-02-05 | $10.88 | $10.90 | $10.87 | $10.88 | $8.85 | 28,537 |
| 2020-02-04 | $10.86 | $10.90 | $10.81 | $10.90 | $8.86 | 37,327 |
| 2020-02-03 | $10.79 | $10.85 | $10.79 | $10.83 | $8.80 | 53,622 |
| 2020-01-31 | $10.84 | $10.87 | $10.80 | $10.81 | $8.79 | 84,970 |
| 2020-01-30 | $10.85 | $10.87 | $10.82 | $10.86 | $8.83 | 56,790 |
| 2020-01-29 | $10.86 | $10.89 | $10.82 | $10.84 | $8.81 | 52,339 |
| 2020-01-28 | $10.82 | $10.89 | $10.82 | $10.86 | $8.83 | 45,774 |
| 2020-01-27 | $10.80 | $10.86 | $10.80 | $10.84 | $8.81 | 41,843 |
| 2020-01-24 | $10.88 | $10.90 | $10.86 | $10.88 | $8.85 | 45,300 |
| 2020-01-23 | $10.83 | $10.86 | $10.83 | $10.86 | $8.83 | 69,492 |
| 2020-01-22 | $10.88 | $10.89 | $10.81 | $10.84 | $8.81 | 53,772 |
| 2020-01-21 | $10.83 | $10.90 | $10.79 | $10.88 | $8.85 | 56,993 |
| 2020-01-17 | $10.83 | $10.87 | $10.80 | $10.85 | $8.82 | 58,212 |
| 2020-01-16 | $10.79 | $10.82 | $10.78 | $10.82 | $8.80 | 86,785 |
| 2020-01-15 | $10.78 | $10.80 | $10.74 | $10.76 | $8.75 | 44,242 |
| 2020-01-14 | $10.79 | $10.80 | $10.72 | $10.78 | $8.76 | 56,702 |
| 2020-01-13 | $10.70 | $10.78 | $10.65 | $10.78 | $8.76 | 110,197 |
| 2020-01-10 | $10.66 | $10.70 | $10.58 | $10.70 | $8.70 | 88,346 |
| 2020-01-09 | $10.69 | $10.69 | $10.57 | $10.60 | $8.62 | 109,510 |
| 2020-01-08 | $10.64 | $10.68 | $10.57 | $10.68 | $8.68 | 98,820 |
| 2020-01-07 | $10.69 | $10.70 | $10.58 | $10.63 | $8.64 | 44,852 |
| 2020-01-06 | $10.70 | $10.72 | $10.62 | $10.71 | $8.71 | 68,837 |
| 2020-01-03 | $10.62 | $10.70 | $10.56 | $10.70 | $8.70 | 62,266 |
| 2020-01-02 | $10.70 | $10.77 | $10.57 | $10.64 | $8.65 | 163,150 |
| 2019-12-31 | $10.60 | $10.64 | $10.60 | $10.62 | $8.63 | 55,117 |
| 2019-12-30 | $10.64 | $10.69 | $10.51 | $10.54 | $8.57 | 116,856 |
| 2019-12-27 | $10.59 | $10.66 | $10.52 | $10.65 | $8.66 | 83,615 |
| 2019-12-26 | $10.61 | $10.63 | $10.50 | $10.54 | $8.57 | 30,325 |
| 2019-12-24 | $10.60 | $10.63 | $10.60 | $10.61 | $8.63 | 32,419 |
| 2019-12-23 | $10.50 | $10.60 | $10.50 | $10.56 | $8.59 | 53,254 |
| 2019-12-20 | $10.42 | $10.55 | $10.41 | $10.53 | $8.56 | 55,206 |
| 2019-12-19 | $10.40 | $10.44 | $10.38 | $10.41 | $8.46 | 59,820 |
| 2019-12-18 | $10.36 | $10.41 | $10.30 | $10.40 | $8.46 | 111,168 |
| 2019-12-17 | $10.31 | $10.42 | $10.28 | $10.32 | $8.39 | 177,994 |
| 2019-12-16 | $10.27 | $10.31 | $10.22 | $10.31 | $8.38 | 99,758 |
| 2019-12-13 | $10.43 | $10.43 | $10.22 | $10.24 | $8.33 | 119,830 |
| 2019-12-12 | $10.52 | $10.60 | $10.41 | $10.46 | $8.50 | 91,902 |
| 2019-12-11 | $10.65 | $10.70 | $10.63 | $10.68 | $8.53 | 122,986 |
| 2019-12-10 | $10.70 | $10.71 | $10.61 | $10.65 | $8.50 | 51,877 |
| 2019-12-09 | $10.73 | $10.74 | $10.68 | $10.72 | $8.56 | 66,668 |
| 2019-12-06 | $10.75 | $10.76 | $10.71 | $10.71 | $8.55 | 61,441 |
| 2019-12-05 | $10.80 | $10.80 | $10.70 | $10.75 | $8.58 | 30,875 |
| 2019-12-04 | $10.77 | $10.80 | $10.75 | $10.79 | $8.62 | 181,960 |
| 2019-12-03 | $10.65 | $10.77 | $10.63 | $10.77 | $8.60 | 73,321 |
| 2019-12-02 | $10.69 | $10.70 | $10.63 | $10.68 | $8.53 | 89,355 |
| 2019-11-29 | $10.69 | $10.73 | $10.67 | $10.67 | $8.52 | 25,463 |
| 2019-11-27 | $10.72 | $10.76 | $10.62 | $10.73 | $8.57 | 63,498 |
| 2019-11-26 | $10.63 | $10.74 | $10.61 | $10.71 | $8.55 | 34,266 |
| 2019-11-25 | $10.66 | $10.67 | $10.60 | $10.61 | $8.47 | 48,987 |
| 2019-11-22 | $10.70 | $10.71 | $10.63 | $10.64 | $8.50 | 47,455 |
| 2019-11-21 | $10.72 | $10.72 | $10.64 | $10.67 | $8.52 | 30,064 |
| 2019-11-20 | $10.75 | $10.77 | $10.71 | $10.74 | $8.58 | 44,648 |
| 2019-11-19 | $10.84 | $10.84 | $10.70 | $10.72 | $8.56 | 56,713 |
| 2019-11-18 | $10.71 | $10.77 | $10.70 | $10.75 | $8.58 | 46,508 |
| 2019-11-15 | $10.68 | $10.74 | $10.67 | $10.72 | $8.56 | 30,742 |
| 2019-11-14 | $10.64 | $10.68 | $10.61 | $10.68 | $8.53 | 40,741 |
| 2019-11-13 | $10.60 | $10.65 | $10.60 | $10.63 | $8.49 | 44,261 |
| 2019-11-12 | $10.63 | $10.68 | $10.58 | $10.62 | $8.48 | 37,838 |
| 2019-11-11 | $10.60 | $10.64 | $10.60 | $10.63 | $8.49 | 39,332 |
| 2019-11-08 | $10.55 | $10.62 | $10.54 | $10.58 | $8.45 | 56,627 |
| 2019-11-07 | $10.65 | $10.69 | $10.55 | $10.56 | $8.43 | 90,855 |
| 2019-11-06 | $10.69 | $10.75 | $10.66 | $10.68 | $8.53 | 40,856 |
| 2019-11-05 | $10.76 | $10.76 | $10.65 | $10.68 | $8.53 | 72,292 |
| 2019-11-04 | $10.82 | $10.82 | $10.73 | $10.74 | $8.58 | 53,254 |
| 2019-11-01 | $10.86 | $10.86 | $10.74 | $10.77 | $8.60 | 82,037 |
| 2019-10-31 | $10.80 | $10.81 | $10.75 | $10.80 | $8.62 | 91,231 |
| 2019-10-30 | $10.72 | $10.75 | $10.62 | $10.75 | $8.58 | 76,057 |
| 2019-10-29 | $10.66 | $10.74 | $10.66 | $10.72 | $8.56 | 46,981 |
| 2019-10-28 | $10.72 | $10.75 | $10.62 | $10.63 | $8.49 | 90,791 |
| 2019-10-25 | $10.88 | $10.90 | $10.67 | $10.73 | $8.57 | 284,432 |
| 2019-10-24 | $10.99 | $11.01 | $10.81 | $10.89 | $8.70 | 62,539 |
| 2019-10-23 | $11.02 | $11.04 | $10.93 | $10.94 | $8.74 | 38,419 |
| 2019-10-22 | $11.02 | $11.02 | $10.97 | $11.00 | $8.78 | 57,207 |
| 2019-10-21 | $10.97 | $11.02 | $10.94 | $11.02 | $8.80 | 77,497 |
| 2019-10-18 | $10.84 | $10.96 | $10.80 | $10.94 | $8.74 | 106,688 |
| 2019-10-17 | $10.81 | $10.85 | $10.79 | $10.84 | $8.66 | 48,738 |
| 2019-10-16 | $10.75 | $10.79 | $10.73 | $10.78 | $8.61 | 41,404 |
| 2019-10-15 | $10.81 | $10.85 | $10.75 | $10.75 | $8.58 | 55,620 |
| 2019-10-14 | $10.85 | $10.85 | $10.78 | $10.80 | $8.62 | 35,364 |
| 2019-10-11 | $10.79 | $10.87 | $10.73 | $10.83 | $8.65 | 93,016 |
| 2019-10-10 | $10.76 | $10.84 | $10.73 | $10.74 | $8.58 | 35,198 |
| 2019-10-09 | $10.75 | $10.85 | $10.73 | $10.77 | $8.60 | 54,322 |
| 2019-10-08 | $10.67 | $10.76 | $10.66 | $10.73 | $8.57 | 38,631 |
| 2019-10-07 | $10.81 | $10.88 | $10.70 | $10.71 | $8.55 | 68,706 |
| 2019-10-04 | $10.89 | $10.89 | $10.82 | $10.85 | $8.66 | 41,388 |
| 2019-10-03 | $10.81 | $10.88 | $10.75 | $10.87 | $8.68 | 31,126 |
| 2019-10-02 | $10.85 | $10.88 | $10.74 | $10.78 | $8.61 | 76,856 |
| 2019-10-01 | $11.02 | $11.02 | $10.79 | $10.81 | $8.63 | 71,559 |
| 2019-09-30 | $10.91 | $10.99 | $10.88 | $10.99 | $8.78 | 39,661 |
| 2019-09-27 | $10.85 | $10.91 | $10.82 | $10.91 | $8.71 | 89,706 |
| 2019-09-26 | $10.80 | $10.84 | $10.73 | $10.84 | $8.66 | 69,718 |
| 2019-09-25 | $10.75 | $10.78 | $10.71 | $10.77 | $8.60 | 42,333 |
| 2019-09-24 | $10.82 | $10.85 | $10.71 | $10.74 | $8.58 | 43,418 |
| 2019-09-23 | $10.70 | $10.82 | $10.70 | $10.78 | $8.61 | 74,507 |
| 2019-09-20 | $10.72 | $10.82 | $10.72 | $10.75 | $8.58 | 46,834 |
| 2019-09-19 | $10.71 | $10.74 | $10.66 | $10.71 | $8.55 | 73,464 |
| 2019-09-18 | $10.72 | $10.73 | $10.66 | $10.66 | $8.51 | 30,520 |
| 2019-09-17 | $10.65 | $10.71 | $10.65 | $10.67 | $8.52 | 28,375 |
| 2019-09-16 | $10.63 | $10.69 | $10.58 | $10.66 | $8.51 | 70,005 |
| 2019-09-13 | $10.68 | $10.75 | $10.58 | $10.63 | $8.49 | 47,942 |
| 2019-09-12 | $10.67 | $10.77 | $10.66 | $10.71 | $8.55 | 68,797 |
| 2019-09-11 | $10.93 | $10.93 | $10.84 | $10.87 | $8.53 | 60,945 |
| 2019-09-10 | $10.93 | $10.93 | $10.83 | $10.85 | $8.51 | 68,895 |
| 2019-09-09 | $10.88 | $10.94 | $10.88 | $10.91 | $8.56 | 47,012 |
| 2019-09-06 | $10.99 | $11.00 | $10.92 | $10.98 | $8.61 | 81,505 |
| 2019-09-05 | $11.00 | $11.00 | $10.90 | $10.99 | $8.62 | 151,385 |
| 2019-09-04 | $10.85 | $10.93 | $10.80 | $10.92 | $8.57 | 53,396 |
| 2019-09-03 | $10.65 | $10.82 | $10.65 | $10.79 | $8.47 | 55,048 |
| 2019-08-30 | $10.75 | $10.75 | $10.69 | $10.71 | $8.40 | 26,389 |
| 2019-08-29 | $10.62 | $10.74 | $10.60 | $10.74 | $8.43 | 60,681 |
| 2019-08-28 | $10.50 | $10.56 | $10.50 | $10.53 | $8.26 | 21,588 |
| 2019-08-27 | $10.52 | $10.59 | $10.50 | $10.50 | $8.24 | 52,793 |
| 2019-08-26 | $10.63 | $10.63 | $10.46 | $10.55 | $8.28 | 36,518 |
| 2019-08-23 | $10.67 | $10.72 | $10.50 | $10.57 | $8.29 | 34,342 |
| 2019-08-22 | $10.65 | $10.70 | $10.61 | $10.67 | $8.37 | 11,607 |
| 2019-08-21 | $10.63 | $10.72 | $10.58 | $10.65 | $8.36 | 34,434 |
| 2019-08-20 | $10.70 | $10.70 | $10.63 | $10.63 | $8.34 | 28,057 |
| 2019-08-19 | $10.59 | $10.70 | $10.58 | $10.68 | $8.38 | 28,835 |
| 2019-08-16 | $10.51 | $10.61 | $10.51 | $10.58 | $8.30 | 74,472 |
| 2019-08-15 | $10.53 | $10.53 | $10.46 | $10.51 | $8.25 | 29,336 |
| 2019-08-14 | $10.59 | $10.60 | $10.40 | $10.43 | $8.18 | 47,408 |
| 2019-08-13 | $10.56 | $10.65 | $10.53 | $10.62 | $8.33 | 36,259 |
| 2019-08-12 | $10.70 | $10.70 | $10.56 | $10.58 | $8.30 | 28,412 |
| 2019-08-09 | $10.63 | $10.73 | $10.62 | $10.68 | $8.38 | 64,594 |
| 2019-08-08 | $10.53 | $10.69 | $10.53 | $10.69 | $8.39 | 32,945 |
| 2019-08-07 | $10.47 | $10.55 | $10.37 | $10.52 | $8.25 | 83,088 |
| 2019-08-06 | $10.48 | $10.51 | $10.41 | $10.48 | $8.22 | 48,236 |
| 2019-08-05 | $10.69 | $10.69 | $10.36 | $10.41 | $8.17 | 55,439 |
| 2019-08-02 | $10.74 | $10.76 | $10.69 | $10.71 | $8.40 | 33,385 |
| 2019-08-01 | $10.82 | $10.82 | $10.70 | $10.74 | $8.43 | 56,830 |
| 2019-07-31 | $10.77 | $10.83 | $10.69 | $10.74 | $8.43 | 45,618 |
| 2019-07-30 | $10.69 | $10.80 | $10.65 | $10.80 | $8.47 | 67,467 |
| 2019-07-29 | $10.62 | $10.74 | $10.62 | $10.74 | $8.43 | 40,753 |
| 2019-07-26 | $10.69 | $10.73 | $10.61 | $10.66 | $8.36 | 52,694 |
| 2019-07-25 | $10.76 | $10.76 | $10.64 | $10.66 | $8.36 | 48,218 |
| 2019-07-24 | $10.75 | $10.79 | $10.70 | $10.74 | $8.43 | 26,021 |
| 2019-07-23 | $10.70 | $10.75 | $10.69 | $10.73 | $8.42 | 47,952 |
| 2019-07-22 | $10.68 | $10.70 | $10.60 | $10.68 | $8.38 | 53,303 |
| 2019-07-19 | $10.75 | $10.75 | $10.63 | $10.66 | $8.36 | 46,236 |
| 2019-07-18 | $10.77 | $10.79 | $10.70 | $10.75 | $8.43 | 36,026 |
| 2019-07-17 | $10.80 | $10.81 | $10.75 | $10.79 | $8.47 | 92,714 |
| 2019-07-16 | $10.75 | $10.78 | $10.69 | $10.77 | $8.45 | 40,399 |
| 2019-07-15 | $10.72 | $10.78 | $10.72 | $10.75 | $8.43 | 53,567 |
| 2019-07-12 | $10.75 | $10.77 | $10.70 | $10.72 | $8.41 | 40,553 |
| 2019-07-11 | $10.75 | $10.75 | $10.70 | $10.73 | $8.42 | 49,446 |
| 2019-07-10 | $10.68 | $10.75 | $10.65 | $10.74 | $8.43 | 97,522 |
| 2019-07-09 | $10.72 | $10.72 | $10.63 | $10.67 | $8.37 | 74,003 |
| 2019-07-08 | $10.63 | $10.72 | $10.63 | $10.70 | $8.39 | 76,867 |
| 2019-07-05 | $10.54 | $10.65 | $10.50 | $10.63 | $8.34 | 32,907 |
| 2019-07-03 | $10.57 | $10.72 | $10.56 | $10.58 | $8.30 | 51,564 |
| 2019-07-02 | $10.43 | $10.69 | $10.43 | $10.64 | $8.35 | 143,622 |
| 2019-07-01 | $10.50 | $10.57 | $10.44 | $10.48 | $8.22 | 58,122 |
| 2019-06-28 | $10.41 | $10.50 | $10.39 | $10.50 | $8.24 | 37,177 |
| 2019-06-27 | $10.25 | $10.46 | $10.24 | $10.35 | $8.12 | 81,313 |
| 2019-06-26 | $10.44 | $10.45 | $10.15 | $10.19 | $7.99 | 59,412 |
| 2019-06-25 | $10.51 | $10.53 | $10.39 | $10.42 | $8.18 | 28,872 |
| 2019-06-24 | $10.50 | $10.60 | $10.47 | $10.49 | $8.23 | 40,893 |
| 2019-06-21 | $10.55 | $10.57 | $10.45 | $10.47 | $8.21 | 50,208 |
| 2019-06-20 | $10.64 | $10.64 | $10.56 | $10.56 | $8.29 | 80,217 |
| 2019-06-19 | $10.64 | $10.65 | $10.52 | $10.65 | $8.36 | 88,604 |
| 2019-06-18 | $10.60 | $10.65 | $10.54 | $10.58 | $8.30 | 65,905 |
| 2019-06-17 | $10.40 | $10.55 | $10.39 | $10.53 | $8.26 | 48,753 |
| 2019-06-14 | $10.46 | $10.50 | $10.44 | $10.46 | $8.21 | 12,454 |
| 2019-06-13 | $10.35 | $10.45 | $10.34 | $10.43 | $8.18 | 119,042 |
| 2019-06-12 | $10.50 | $10.55 | $10.50 | $10.55 | $8.13 | 43,950 |
| 2019-06-11 | $10.47 | $10.50 | $10.43 | $10.50 | $8.09 | 39,864 |
| 2019-06-10 | $10.47 | $10.47 | $10.43 | $10.47 | $8.07 | 55,321 |
| 2019-06-07 | $10.35 | $10.46 | $10.33 | $10.46 | $8.06 | 42,340 |
| 2019-06-06 | $10.31 | $10.35 | $10.25 | $10.32 | $7.95 | 38,086 |
| 2019-06-05 | $10.21 | $10.28 | $10.19 | $10.25 | $7.90 | 37,437 |
| 2019-06-04 | $10.15 | $10.17 | $10.09 | $10.17 | $7.84 | 24,999 |
| 2019-06-03 | $10.14 | $10.17 | $10.08 | $10.12 | $7.80 | 62,332 |
| 2019-05-31 | $10.13 | $10.18 | $10.07 | $10.16 | $7.83 | 57,927 |
| 2019-05-30 | $10.25 | $10.32 | $10.12 | $10.16 | $7.83 | 61,660 |
| 2019-05-29 | $10.45 | $10.45 | $10.16 | $10.20 | $7.86 | 29,627 |
| 2019-05-28 | $10.44 | $10.55 | $10.42 | $10.46 | $8.06 | 39,497 |
| 2019-05-24 | $10.47 | $10.48 | $10.43 | $10.44 | $8.04 | 29,999 |
| 2019-05-23 | $10.33 | $10.45 | $10.33 | $10.42 | $8.03 | 49,176 |
| 2019-05-22 | $10.43 | $10.45 | $10.35 | $10.40 | $8.01 | 43,332 |
| 2019-05-21 | $10.42 | $10.47 | $10.36 | $10.39 | $8.01 | 54,724 |
| 2019-05-20 | $10.35 | $10.45 | $10.27 | $10.38 | $8.00 | 152,198 |
| 2019-05-17 | $10.33 | $10.39 | $10.28 | $10.29 | $7.93 | 116,219 |
| 2019-05-16 | $10.25 | $10.33 | $10.25 | $10.30 | $7.94 | 47,379 |
| 2019-05-15 | $10.12 | $10.27 | $10.12 | $10.24 | $7.89 | 35,579 |
| 2019-05-14 | $10.15 | $10.23 | $10.13 | $10.15 | $7.82 | 46,282 |
| 2019-05-13 | $10.08 | $10.19 | $10.08 | $10.12 | $7.80 | 58,534 |
| 2019-05-10 | $10.05 | $10.18 | $10.05 | $10.14 | $7.81 | 43,873 |
| 2019-05-09 | $10.01 | $10.09 | $9.99 | $10.07 | $7.76 | 29,795 |
| 2019-05-08 | $10.09 | $10.14 | $10.05 | $10.07 | $7.76 | 38,733 |
| 2019-05-07 | $10.19 | $10.21 | $10.05 | $10.07 | $7.76 | 43,081 |
| 2019-05-06 | $10.23 | $10.25 | $10.21 | $10.24 | $7.89 | 36,667 |
| 2019-05-03 | $10.21 | $10.25 | $10.19 | $10.25 | $7.90 | 61,632 |
| 2019-05-02 | $10.17 | $10.23 | $10.15 | $10.16 | $7.83 | 69,282 |
| 2019-05-01 | $10.12 | $10.22 | $10.12 | $10.15 | $7.82 | 57,552 |
| 2019-04-30 | $10.09 | $10.18 | $10.02 | $10.17 | $7.84 | 79,721 |
| 2019-04-29 | $10.15 | $10.20 | $10.05 | $10.05 | $7.74 | 42,987 |
| 2019-04-26 | $10.13 | $10.20 | $10.10 | $10.13 | $7.81 | 59,539 |
| 2019-04-25 | $10.07 | $10.11 | $10.05 | $10.09 | $7.77 | 27,253 |
| 2019-04-24 | $10.09 | $10.14 | $10.04 | $10.12 | $7.80 | 48,472 |
| 2019-04-23 | $9.98 | $10.08 | $9.95 | $10.02 | $7.72 | 38,722 |
| 2019-04-22 | $10.00 | $10.02 | $9.89 | $9.95 | $7.67 | 74,245 |
| 2019-04-18 | $9.96 | $10.07 | $9.95 | $10.04 | $7.74 | 50,458 |
| 2019-04-17 | $10.16 | $10.16 | $9.97 | $10.02 | $7.72 | 66,526 |
| 2019-04-16 | $10.34 | $10.34 | $10.15 | $10.17 | $7.84 | 69,625 |
| 2019-04-15 | $10.29 | $10.37 | $10.28 | $10.34 | $7.97 | 52,011 |
| 2019-04-12 | $10.29 | $10.29 | $10.24 | $10.26 | $7.91 | 47,323 |
| 2019-04-11 | $10.35 | $10.37 | $10.28 | $10.29 | $7.93 | 77,214 |
| 2019-04-10 | $10.36 | $10.39 | $10.32 | $10.33 | $7.96 | 59,417 |
| 2019-04-09 | $10.46 | $10.46 | $10.33 | $10.35 | $7.97 | 50,562 |
| 2019-04-08 | $10.39 | $10.47 | $10.32 | $10.41 | $8.02 | 43,851 |
| 2019-04-05 | $10.41 | $10.46 | $10.39 | $10.45 | $8.05 | 22,367 |
| 2019-04-04 | $10.38 | $10.44 | $10.38 | $10.40 | $8.01 | 59,696 |
| 2019-04-03 | $10.44 | $10.46 | $10.38 | $10.42 | $8.03 | 62,505 |
| 2019-04-02 | $10.38 | $10.44 | $10.34 | $10.43 | $8.04 | 63,661 |
| 2019-04-01 | $10.43 | $10.44 | $10.29 | $10.38 | $8.00 | 108,336 |
| 2019-03-29 | $10.39 | $10.39 | $10.32 | $10.36 | $7.98 | 50,666 |
| 2019-03-28 | $10.30 | $10.35 | $10.26 | $10.35 | $7.97 | 50,538 |
| 2019-03-27 | $10.20 | $10.29 | $10.16 | $10.25 | $7.90 | 68,643 |
| 2019-03-26 | $10.18 | $10.23 | $10.13 | $10.15 | $7.82 | 45,041 |
| 2019-03-25 | $10.36 | $10.36 | $10.18 | $10.18 | $7.84 | 63,641 |
| 2019-03-22 | $10.26 | $10.39 | $10.25 | $10.31 | $7.94 | 66,049 |
| 2019-03-21 | $10.13 | $10.30 | $10.13 | $10.24 | $7.89 | 48,225 |
| 2019-03-20 | $10.08 | $10.18 | $10.02 | $10.17 | $7.84 | 40,027 |
| 2019-03-19 | $10.21 | $10.21 | $10.04 | $10.08 | $7.77 | 82,833 |
| 2019-03-18 | $10.22 | $10.25 | $10.11 | $10.14 | $7.81 | 113,068 |
| 2019-03-15 | $10.31 | $10.31 | $10.23 | $10.28 | $7.92 | 53,555 |
| 2019-03-14 | $10.38 | $10.38 | $10.26 | $10.30 | $7.94 | 81,379 |
| 2019-03-13 | $10.35 | $10.47 | $10.35 | $10.46 | $7.91 | 62,493 |
| 2019-03-12 | $10.31 | $10.40 | $10.31 | $10.37 | $7.85 | 35,138 |
| 2019-03-11 | $10.30 | $10.35 | $10.27 | $10.34 | $7.82 | 49,046 |
| 2019-03-08 | $10.27 | $10.29 | $10.25 | $10.26 | $7.76 | 27,955 |
| 2019-03-07 | $10.29 | $10.31 | $10.27 | $10.28 | $7.78 | 71,774 |
| 2019-03-06 | $10.38 | $10.38 | $10.27 | $10.29 | $7.79 | 84,244 |
| 2019-03-05 | $10.28 | $10.40 | $10.28 | $10.40 | $7.87 | 66,525 |
| 2019-03-04 | $10.35 | $10.49 | $10.29 | $10.29 | $7.79 | 104,342 |
| 2019-03-01 | $10.36 | $10.40 | $10.31 | $10.35 | $7.83 | 63,407 |
| 2019-02-28 | $10.40 | $10.45 | $10.38 | $10.39 | $7.86 | 68,449 |
| 2019-02-27 | $10.36 | $10.36 | $10.27 | $10.35 | $7.83 | 39,433 |
| 2019-02-26 | $10.42 | $10.42 | $10.35 | $10.35 | $7.83 | 37,200 |
| 2019-02-25 | $10.37 | $10.42 | $10.35 | $10.40 | $7.87 | 164,202 |
| 2019-02-22 | $10.23 | $10.40 | $10.23 | $10.38 | $7.85 | 234,079 |
| 2019-02-21 | $10.19 | $10.23 | $10.18 | $10.21 | $7.72 | 39,927 |
| 2019-02-20 | $10.28 | $10.28 | $10.18 | $10.22 | $7.73 | 50,511 |
| 2019-02-19 | $10.14 | $10.27 | $10.14 | $10.26 | $7.76 | 79,252 |
| 2019-02-15 | $10.12 | $10.20 | $10.12 | $10.17 | $7.69 | 38,555 |
| 2019-02-14 | $10.17 | $10.17 | $10.09 | $10.15 | $7.68 | 42,825 |
| 2019-02-13 | $10.11 | $10.15 | $10.10 | $10.13 | $7.66 | 35,002 |
| 2019-02-12 | $10.15 | $10.18 | $10.09 | $10.12 | $7.66 | 75,412 |
| 2019-02-11 | $10.08 | $10.16 | $10.05 | $10.12 | $7.66 | 42,860 |
| 2019-02-08 | $10.02 | $10.15 | $10.01 | $10.09 | $7.63 | 39,562 |
| 2019-02-07 | $10.21 | $10.22 | $10.07 | $10.08 | $7.63 | 95,136 |
| 2019-02-06 | $9.99 | $10.26 | $9.99 | $10.23 | $7.74 | 165,840 |
| 2019-02-05 | $10.11 | $10.11 | $10.03 | $10.08 | $7.63 | 77,397 |
| 2019-02-04 | $10.02 | $10.09 | $10.02 | $10.09 | $7.63 | 88,185 |
| 2019-02-01 | $10.12 | $10.12 | $9.97 | $10.02 | $7.58 | 70,298 |
| 2019-01-31 | $9.96 | $10.10 | $9.92 | $10.08 | $7.63 | 126,407 |
| 2019-01-30 | $9.75 | $9.90 | $9.75 | $9.88 | $7.47 | 56,343 |
| 2019-01-29 | $9.62 | $9.78 | $9.59 | $9.70 | $7.34 | 64,115 |
| 2019-01-28 | $9.47 | $9.61 | $9.47 | $9.60 | $7.26 | 75,563 |
| 2019-01-25 | $9.64 | $9.65 | $9.46 | $9.46 | $7.16 | 127,087 |
| 2019-01-24 | $9.54 | $9.61 | $9.49 | $9.60 | $7.26 | 43,986 |
| 2019-01-23 | $9.68 | $9.70 | $9.51 | $9.52 | $7.20 | 113,994 |
| 2019-01-22 | $9.46 | $9.70 | $9.44 | $9.65 | $7.30 | 158,194 |
| 2019-01-18 | $9.38 | $9.47 | $9.38 | $9.46 | $7.16 | 69,286 |
| 2019-01-17 | $9.39 | $9.50 | $9.37 | $9.38 | $7.10 | 142,744 |
| 2019-01-16 | $9.44 | $9.50 | $9.38 | $9.42 | $7.13 | 86,886 |
| 2019-01-15 | $9.48 | $9.50 | $9.41 | $9.41 | $7.12 | 102,656 |
| 2019-01-14 | $9.41 | $9.50 | $9.38 | $9.46 | $7.16 | 133,991 |
| 2019-01-11 | $9.41 | $9.47 | $9.37 | $9.39 | $7.10 | 142,528 |
| 2019-01-10 | $9.16 | $9.41 | $9.13 | $9.34 | $7.07 | 159,432 |
| 2019-01-09 | $9.07 | $9.20 | $9.01 | $9.16 | $6.93 | 160,696 |
| 2019-01-08 | $8.86 | $9.01 | $8.82 | $9.00 | $6.81 | 274,956 |
| 2019-01-07 | $8.53 | $8.82 | $8.53 | $8.73 | $6.60 | 366,604 |
| 2019-01-04 | $8.42 | $8.52 | $8.40 | $8.42 | $6.37 | 193,732 |
| 2019-01-03 | $8.30 | $8.44 | $8.30 | $8.36 | $6.32 | 73,116 |
| 2019-01-02 | $8.43 | $8.45 | $8.27 | $8.34 | $6.31 | 114,792 |
| 2018-12-31 | $8.48 | $8.50 | $8.38 | $8.46 | $6.40 | 158,690 |
| 2018-12-28 | $8.38 | $8.49 | $8.32 | $8.38 | $6.34 | 187,405 |
| 2018-12-27 | $8.23 | $8.32 | $8.17 | $8.26 | $6.25 | 200,296 |
| 2018-12-26 | $8.13 | $8.32 | $8.02 | $8.32 | $6.29 | 193,061 |
| 2018-12-24 | $8.17 | $8.29 | $8.02 | $8.06 | $6.10 | 147,335 |
| 2018-12-21 | $8.29 | $8.43 | $8.16 | $8.17 | $6.18 | 144,009 |
| 2018-12-20 | $8.58 | $8.59 | $8.11 | $8.28 | $6.26 | 307,607 |
| 2018-12-19 | $8.73 | $8.73 | $8.57 | $8.58 | $6.49 | 150,508 |
| 2018-12-18 | $8.72 | $8.81 | $8.68 | $8.74 | $6.61 | 137,712 |
| 2018-12-17 | $9.01 | $9.02 | $8.66 | $8.68 | $6.57 | 220,696 |
| 2018-12-14 | $8.95 | $9.16 | $8.94 | $9.01 | $6.82 | 146,428 |
| 2018-12-13 | $9.14 | $9.19 | $9.06 | $9.12 | $6.90 | 147,511 |
| 2018-12-12 | $9.51 | $9.51 | $9.30 | $9.36 | $6.93 | 178,386 |
| 2018-12-11 | $9.45 | $9.54 | $9.45 | $9.50 | $7.03 | 101,266 |
| 2018-12-10 | $9.49 | $9.55 | $9.27 | $9.42 | $6.97 | 123,801 |
| 2018-12-07 | $9.49 | $9.53 | $9.44 | $9.51 | $7.04 | 105,776 |
| 2018-12-06 | $9.34 | $9.52 | $9.25 | $9.46 | $7.00 | 138,805 |
| 2018-12-04 | $9.49 | $9.53 | $9.36 | $9.44 | $6.99 | 84,333 |
| 2018-12-03 | $9.56 | $9.56 | $9.46 | $9.46 | $7.00 | 85,208 |
| 2018-11-30 | $9.44 | $9.52 | $9.43 | $9.49 | $7.02 | 163,156 |
| 2018-11-29 | $9.42 | $9.43 | $9.37 | $9.40 | $6.96 | 42,405 |
| 2018-11-28 | $9.31 | $9.42 | $9.27 | $9.40 | $6.96 | 61,969 |
| 2018-11-27 | $9.28 | $9.32 | $9.24 | $9.31 | $6.89 | 31,080 |
| 2018-11-26 | $9.30 | $9.32 | $9.27 | $9.28 | $6.87 | 37,214 |
| 2018-11-23 | $9.25 | $9.28 | $9.19 | $9.28 | $6.87 | 13,677 |
| 2018-11-21 | $9.23 | $9.31 | $9.20 | $9.20 | $6.81 | 57,013 |
| 2018-11-20 | $9.25 | $9.32 | $9.20 | $9.22 | $6.82 | 70,456 |
| 2018-11-19 | $9.35 | $9.45 | $9.30 | $9.30 | $6.88 | 63,853 |
| 2018-11-16 | $9.29 | $9.40 | $9.22 | $9.37 | $6.93 | 56,695 |
| 2018-11-15 | $9.42 | $9.45 | $9.35 | $9.35 | $6.92 | 65,880 |
| 2018-11-14 | $9.49 | $9.53 | $9.42 | $9.47 | $7.01 | 72,143 |
| 2018-11-13 | $9.54 | $9.55 | $9.46 | $9.54 | $7.06 | 39,677 |
| 2018-11-12 | $9.49 | $9.59 | $9.48 | $9.52 | $7.04 | 40,832 |
| 2018-11-09 | $9.40 | $9.53 | $9.40 | $9.47 | $7.01 | 66,645 |
| 2018-11-08 | $9.43 | $9.50 | $9.43 | $9.45 | $6.99 | 85,323 |
| 2018-11-07 | $9.31 | $9.50 | $9.30 | $9.50 | $7.03 | 72,111 |
| 2018-11-06 | $9.22 | $9.30 | $9.22 | $9.25 | $6.84 | 81,963 |
| 2018-11-05 | $9.12 | $9.28 | $9.12 | $9.27 | $6.86 | 75,786 |
| 2018-11-02 | $9.23 | $9.23 | $9.08 | $9.13 | $6.76 | 101,542 |
| 2018-11-01 | $9.19 | $9.26 | $9.18 | $9.23 | $6.83 | 61,226 |
| 2018-10-31 | $9.23 | $9.28 | $9.16 | $9.20 | $6.81 | 118,842 |
| 2018-10-30 | $9.16 | $9.31 | $9.14 | $9.27 | $6.86 | 88,814 |
| 2018-10-29 | $9.13 | $9.28 | $9.13 | $9.15 | $6.77 | 81,118 |
| 2018-10-26 | $9.32 | $9.32 | $9.10 | $9.12 | $6.75 | 132,050 |
| 2018-10-25 | $9.23 | $9.35 | $9.20 | $9.27 | $6.86 | 63,638 |
| 2018-10-24 | $9.15 | $9.26 | $9.14 | $9.20 | $6.81 | 54,668 |
| 2018-10-23 | $9.06 | $9.18 | $9.06 | $9.15 | $6.77 | 92,074 |
| 2018-10-22 | $9.24 | $9.25 | $9.15 | $9.16 | $6.78 | 89,125 |
| 2018-10-19 | $9.19 | $9.29 | $9.12 | $9.23 | $6.83 | 58,407 |
| 2018-10-18 | $9.15 | $9.27 | $9.15 | $9.19 | $6.80 | 64,021 |
| 2018-10-17 | $9.25 | $9.29 | $9.17 | $9.21 | $6.81 | 50,131 |
| 2018-10-16 | $9.10 | $9.30 | $9.05 | $9.28 | $6.87 | 107,902 |
| 2018-10-15 | $9.10 | $9.20 | $9.04 | $9.04 | $6.69 | 232,502 |
| 2018-10-12 | $9.22 | $9.27 | $9.06 | $9.10 | $6.73 | 88,868 |
| 2018-10-11 | $9.33 | $9.33 | $9.09 | $9.10 | $6.73 | 202,397 |
| 2018-10-10 | $9.49 | $9.53 | $9.35 | $9.35 | $6.92 | 95,923 |
| 2018-10-09 | $9.53 | $9.57 | $9.44 | $9.49 | $7.02 | 95,105 |
| 2018-10-08 | $9.38 | $9.60 | $9.38 | $9.53 | $7.05 | 128,115 |
| 2018-10-05 | $9.41 | $9.44 | $9.34 | $9.35 | $6.92 | 117,039 |
| 2018-10-04 | $9.59 | $9.59 | $9.41 | $9.43 | $6.98 | 107,186 |
| 2018-10-03 | $9.70 | $9.77 | $9.60 | $9.61 | $7.11 | 90,338 |
| 2018-10-02 | $9.77 | $9.80 | $9.73 | $9.73 | $7.20 | 81,137 |
| 2018-10-01 | $9.82 | $9.82 | $9.74 | $9.75 | $7.21 | 106,592 |
| 2018-09-28 | $9.70 | $9.80 | $9.70 | $9.80 | $7.25 | 61,852 |
| 2018-09-27 | $9.68 | $9.75 | $9.68 | $9.68 | $7.16 | 69,203 |
| 2018-09-26 | $9.81 | $9.81 | $9.67 | $9.67 | $7.16 | 83,523 |
| 2018-09-25 | $9.80 | $9.83 | $9.78 | $9.79 | $7.24 | 43,940 |
| 2018-09-24 | $9.95 | $9.95 | $9.78 | $9.80 | $7.25 | 89,513 |
| 2018-09-21 | $9.95 | $9.99 | $9.93 | $9.97 | $7.38 | 53,553 |
| 2018-09-20 | $9.94 | $9.96 | $9.93 | $9.95 | $7.36 | 39,823 |
| 2018-09-19 | $10.00 | $10.05 | $9.94 | $9.95 | $7.36 | 40,112 |
| 2018-09-18 | $10.13 | $10.13 | $10.00 | $10.01 | $7.41 | 92,417 |
| 2018-09-17 | $10.07 | $10.15 | $10.07 | $10.07 | $7.45 | 41,870 |
| 2018-09-14 | $10.15 | $10.18 | $10.10 | $10.10 | $7.47 | 109,864 |
| 2018-09-13 | $10.17 | $10.21 | $10.17 | $10.18 | $7.53 | 77,365 |
| 2018-09-12 | $10.31 | $10.33 | $10.28 | $10.30 | $7.47 | 52,479 |
| 2018-09-11 | $10.25 | $10.30 | $10.21 | $10.26 | $7.44 | 84,089 |
| 2018-09-10 | $10.24 | $10.29 | $10.19 | $10.25 | $7.43 | 101,940 |
| 2018-09-07 | $10.17 | $10.22 | $10.14 | $10.15 | $7.36 | 99,586 |
| 2018-09-06 | $10.27 | $10.29 | $10.21 | $10.24 | $7.43 | 98,706 |
| 2018-09-05 | $10.13 | $10.25 | $10.12 | $10.24 | $7.43 | 76,160 |
| 2018-09-04 | $10.26 | $10.30 | $10.17 | $10.18 | $7.38 | 79,330 |
| 2018-08-31 | $10.28 | $10.34 | $10.26 | $10.27 | $7.45 | 105,366 |
| 2018-08-30 | $10.35 | $10.38 | $10.28 | $10.29 | $7.46 | 146,974 |
| 2018-08-29 | $10.38 | $10.40 | $10.35 | $10.36 | $7.51 | 90,031 |
| 2018-08-28 | $10.30 | $10.39 | $10.30 | $10.37 | $7.52 | 52,520 |
| 2018-08-27 | $10.32 | $10.37 | $10.30 | $10.33 | $7.49 | 22,602 |
| 2018-08-24 | $10.28 | $10.34 | $10.28 | $10.34 | $7.50 | 64,363 |
| 2018-08-23 | $10.29 | $10.34 | $10.28 | $10.29 | $7.46 | 44,503 |
| 2018-08-22 | $10.30 | $10.33 | $10.28 | $10.29 | $7.46 | 69,608 |
| 2018-08-21 | $10.35 | $10.40 | $10.30 | $10.30 | $7.47 | 46,760 |
| 2018-08-20 | $10.38 | $10.43 | $10.35 | $10.38 | $7.53 | 43,209 |
| 2018-08-17 | $10.26 | $10.35 | $10.26 | $10.35 | $7.51 | 47,507 |
| 2018-08-16 | $10.22 | $10.27 | $10.21 | $10.26 | $7.44 | 38,575 |
| 2018-08-15 | $10.06 | $10.21 | $10.06 | $10.21 | $7.41 | 57,617 |
| 2018-08-14 | $10.04 | $10.11 | $10.03 | $10.10 | $7.33 | 83,815 |
| 2018-08-13 | $10.05 | $10.06 | $10.03 | $10.03 | $7.28 | 42,821 |
| 2018-08-10 | $10.14 | $10.15 | $10.07 | $10.07 | $7.30 | 59,847 |
| 2018-08-09 | $10.12 | $10.16 | $10.11 | $10.14 | $7.35 | 79,106 |
| 2018-08-08 | $10.13 | $10.15 | $10.08 | $10.10 | $7.33 | 73,647 |
| 2018-08-07 | $10.04 | $10.20 | $10.04 | $10.15 | $7.36 | 67,732 |
| 2018-08-06 | $10.04 | $10.18 | $10.02 | $10.18 | $7.38 | 217,504 |
| 2018-08-03 | $10.01 | $10.08 | $9.97 | $9.99 | $7.25 | 68,564 |
| 2018-08-02 | $9.99 | $10.02 | $9.95 | $9.95 | $7.22 | 40,345 |
| 2018-08-01 | $9.95 | $10.03 | $9.94 | $10.02 | $7.27 | 47,918 |
| 2018-07-31 | $9.89 | $10.03 | $9.89 | $10.00 | $7.25 | 61,927 |
| 2018-07-30 | $9.85 | $9.92 | $9.81 | $9.90 | $7.18 | 105,804 |
| 2018-07-27 | $9.99 | $9.99 | $9.86 | $9.89 | $7.17 | 38,360 |
| 2018-07-26 | $9.89 | $9.99 | $9.89 | $9.97 | $7.23 | 151,133 |
| 2018-07-25 | $9.83 | $9.93 | $9.83 | $9.91 | $7.19 | 83,442 |
| 2018-07-24 | $9.85 | $9.86 | $9.81 | $9.84 | $7.14 | 70,818 |
| 2018-07-23 | $9.90 | $9.90 | $9.83 | $9.84 | $7.14 | 100,172 |
| 2018-07-20 | $9.92 | $9.96 | $9.87 | $9.90 | $7.18 | 53,387 |
| 2018-07-19 | $9.89 | $10.02 | $9.88 | $9.90 | $7.18 | 79,228 |
| 2018-07-18 | $9.88 | $9.91 | $9.87 | $9.88 | $7.17 | 91,020 |
| 2018-07-17 | $9.96 | $9.99 | $9.90 | $9.91 | $7.19 | 86,750 |
| 2018-07-16 | $10.04 | $10.04 | $9.96 | $9.96 | $7.22 | 51,625 |
| 2018-07-13 | $10.04 | $10.11 | $10.04 | $10.05 | $7.29 | 51,176 |
| 2018-07-12 | $10.05 | $10.09 | $10.03 | $10.05 | $7.29 | 40,209 |
| 2018-07-11 | $10.09 | $10.11 | $10.04 | $10.04 | $7.28 | 45,798 |
| 2018-07-10 | $10.10 | $10.13 | $10.09 | $10.10 | $7.33 | 30,066 |
| 2018-07-09 | $10.11 | $10.14 | $10.06 | $10.06 | $7.30 | 87,078 |
| 2018-07-06 | $10.07 | $10.14 | $10.07 | $10.08 | $7.31 | 60,518 |
| 2018-07-05 | $10.01 | $10.05 | $9.99 | $10.04 | $7.28 | 72,491 |
| 2018-07-03 | $9.91 | $10.04 | $9.91 | $9.99 | $7.25 | 56,914 |
| 2018-07-02 | $9.98 | $10.00 | $9.89 | $9.93 | $7.20 | 74,011 |
| 2018-06-29 | $9.95 | $10.00 | $9.91 | $9.99 | $7.25 | 58,666 |
| 2018-06-28 | $9.92 | $9.98 | $9.89 | $9.94 | $7.21 | 149,693 |
| 2018-06-27 | $9.86 | $9.91 | $9.86 | $9.87 | $7.16 | 75,896 |
| 2018-06-26 | $9.84 | $9.88 | $9.81 | $9.87 | $7.16 | 65,047 |
| 2018-06-25 | $9.83 | $9.85 | $9.78 | $9.85 | $7.14 | 55,220 |
| 2018-06-22 | $9.80 | $9.86 | $9.77 | $9.82 | $7.12 | 50,964 |
| 2018-06-21 | $9.76 | $9.81 | $9.71 | $9.78 | $7.09 | 57,559 |
| 2018-06-20 | $9.72 | $9.78 | $9.70 | $9.71 | $7.04 | 89,852 |
| 2018-06-19 | $9.69 | $9.75 | $9.69 | $9.70 | $7.04 | 57,860 |
| 2018-06-18 | $9.75 | $9.76 | $9.70 | $9.72 | $7.05 | 78,620 |
| 2018-06-15 | $9.70 | $9.79 | $9.70 | $9.74 | $7.06 | 97,879 |
| 2018-06-14 | $9.67 | $9.75 | $9.67 | $9.74 | $7.06 | 125,500 |
| 2018-06-13 | $10.00 | $10.02 | $9.80 | $9.81 | $6.97 | 317,312 |
| 2018-06-12 | $9.99 | $10.06 | $9.97 | $9.99 | $7.10 | 105,449 |
| 2018-06-11 | $9.98 | $10.01 | $9.96 | $10.00 | $7.10 | 81,283 |
| 2018-06-08 | $9.90 | $10.00 | $9.90 | $9.99 | $7.10 | 86,945 |
| 2018-06-07 | $9.92 | $9.96 | $9.89 | $9.93 | $7.05 | 103,011 |
| 2018-06-06 | $9.88 | $9.93 | $9.86 | $9.90 | $7.03 | 123,896 |
| 2018-06-05 | $9.96 | $9.99 | $9.90 | $9.90 | $7.03 | 107,826 |
| 2018-06-04 | $9.94 | $9.97 | $9.88 | $9.95 | $7.07 | 202,852 |
| 2018-06-01 | $9.90 | $9.99 | $9.89 | $9.95 | $7.07 | 68,139 |
| 2018-05-31 | $9.93 | $9.95 | $9.90 | $9.91 | $7.04 | 56,068 |
| 2018-05-30 | $9.81 | $9.95 | $9.81 | $9.93 | $7.05 | 99,751 |
| 2018-05-29 | $9.84 | $9.87 | $9.78 | $9.87 | $7.01 | 110,736 |
| 2018-05-25 | $9.78 | $9.86 | $9.78 | $9.83 | $6.98 | 67,058 |
| 2018-05-24 | $9.85 | $9.85 | $9.75 | $9.77 | $6.94 | 79,925 |
| 2018-05-23 | $9.73 | $9.83 | $9.71 | $9.81 | $6.97 | 71,421 |
| 2018-05-22 | $9.73 | $9.74 | $9.67 | $9.74 | $6.92 | 55,212 |
| 2018-05-21 | $9.58 | $9.73 | $9.58 | $9.73 | $6.91 | 94,778 |
| 2018-05-18 | $9.58 | $9.64 | $9.57 | $9.58 | $6.81 | 64,152 |
| 2018-05-17 | $9.61 | $9.66 | $9.57 | $9.59 | $6.81 | 66,784 |
| 2018-05-16 | $9.69 | $9.74 | $9.62 | $9.63 | $6.84 | 66,042 |
| 2018-05-15 | $9.80 | $9.80 | $9.66 | $9.67 | $6.87 | 94,969 |
| 2018-05-14 | $9.93 | $9.96 | $9.82 | $9.82 | $6.98 | 65,333 |
| 2018-05-11 | $9.93 | $9.96 | $9.90 | $9.91 | $7.04 | 58,619 |
| 2018-05-10 | $9.85 | $9.94 | $9.85 | $9.93 | $7.05 | 59,974 |
| 2018-05-09 | $9.77 | $9.85 | $9.77 | $9.85 | $7.00 | 37,781 |
| 2018-05-08 | $9.80 | $9.83 | $9.76 | $9.80 | $6.96 | 46,374 |
| 2018-05-07 | $9.80 | $9.85 | $9.76 | $9.82 | $6.98 | 84,700 |
| 2018-05-04 | $9.73 | $9.83 | $9.73 | $9.83 | $6.98 | 83,886 |
| 2018-05-03 | $9.75 | $9.78 | $9.72 | $9.77 | $6.94 | 46,195 |
| 2018-05-02 | $9.76 | $9.81 | $9.70 | $9.73 | $6.91 | 70,295 |
| 2018-05-01 | $9.75 | $9.80 | $9.72 | $9.80 | $6.96 | 28,893 |
| 2018-04-30 | $9.77 | $9.82 | $9.73 | $9.75 | $6.93 | 57,334 |
| 2018-04-27 | $9.59 | $9.71 | $9.51 | $9.70 | $6.89 | 63,585 |
| 2018-04-26 | $9.49 | $9.61 | $9.47 | $9.55 | $6.78 | 93,168 |
| 2018-04-25 | $9.48 | $9.54 | $9.43 | $9.44 | $6.71 | 51,880 |
| 2018-04-24 | $9.49 | $9.55 | $9.49 | $9.52 | $6.76 | 56,958 |
| 2018-04-23 | $9.47 | $9.56 | $9.47 | $9.49 | $6.74 | 104,130 |
| 2018-04-20 | $9.54 | $9.57 | $9.46 | $9.47 | $6.73 | 47,088 |
| 2018-04-19 | $9.63 | $9.65 | $9.52 | $9.57 | $6.80 | 70,010 |
| 2018-04-18 | $9.73 | $9.73 | $9.67 | $9.71 | $6.90 | 86,407 |
| 2018-04-17 | $9.63 | $9.74 | $9.63 | $9.72 | $6.90 | 77,537 |
| 2018-04-16 | $9.58 | $9.68 | $9.57 | $9.63 | $6.84 | 96,866 |
| 2018-04-13 | $9.55 | $9.62 | $9.55 | $9.62 | $6.83 | 95,102 |
| 2018-04-12 | $9.68 | $9.69 | $9.53 | $9.59 | $6.81 | 93,313 |
| 2018-04-11 | $9.68 | $9.73 | $9.65 | $9.73 | $6.91 | 79,008 |
| 2018-04-10 | $9.63 | $9.71 | $9.62 | $9.68 | $6.88 | 74,836 |
| 2018-04-09 | $9.71 | $9.75 | $9.60 | $9.64 | $6.85 | 246,874 |
| 2018-04-06 | $9.78 | $9.87 | $9.71 | $9.76 | $6.93 | 76,167 |
| 2018-04-05 | $9.83 | $9.83 | $9.74 | $9.82 | $6.98 | 39,347 |
| 2018-04-04 | $9.70 | $9.83 | $9.68 | $9.83 | $6.98 | 74,851 |
| 2018-04-03 | $9.64 | $9.71 | $9.60 | $9.70 | $6.89 | 118,098 |
| 2018-04-02 | $9.77 | $9.78 | $9.54 | $9.59 | $6.81 | 188,298 |
| 2018-03-29 | $9.73 | $9.79 | $9.70 | $9.74 | $6.92 | 72,229 |
| 2018-03-28 | $9.54 | $9.72 | $9.54 | $9.70 | $6.89 | 74,558 |
| 2018-03-27 | $9.48 | $9.58 | $9.39 | $9.49 | $6.74 | 114,537 |
| 2018-03-26 | $9.53 | $9.58 | $9.48 | $9.48 | $6.73 | 74,827 |
| 2018-03-23 | $9.58 | $9.65 | $9.47 | $9.49 | $6.74 | 157,665 |
| 2018-03-22 | $9.55 | $9.68 | $9.55 | $9.62 | $6.83 | 174,362 |
| 2018-03-21 | $9.63 | $9.63 | $9.57 | $9.59 | $6.81 | 116,364 |
| 2018-03-20 | $9.64 | $9.66 | $9.62 | $9.63 | $6.84 | 56,109 |
| 2018-03-19 | $9.72 | $9.73 | $9.62 | $9.65 | $6.86 | 152,061 |
| 2018-03-16 | $9.75 | $9.78 | $9.72 | $9.74 | $6.92 | 184,553 |
| 2018-03-15 | $9.80 | $9.80 | $9.75 | $9.77 | $6.94 | 75,032 |
| 2018-03-14 | $9.83 | $9.86 | $9.76 | $9.76 | $6.93 | 106,759 |
| 2018-03-13 | $10.02 | $10.07 | $10.00 | $10.02 | $6.95 | 103,169 |
| 2018-03-12 | $10.00 | $10.07 | $9.98 | $10.01 | $6.95 | 92,925 |
| 2018-03-09 | $9.93 | $10.03 | $9.93 | $10.01 | $6.95 | 37,293 |
| 2018-03-08 | $9.94 | $10.00 | $9.94 | $9.95 | $6.91 | 36,914 |
| 2018-03-07 | $9.82 | $9.94 | $9.81 | $9.94 | $6.90 | 46,602 |
| 2018-03-06 | $9.86 | $9.90 | $9.80 | $9.86 | $6.84 | 66,670 |
| 2018-03-05 | $9.77 | $9.85 | $9.77 | $9.82 | $6.82 | 76,410 |
| 2018-03-02 | $9.89 | $9.90 | $9.78 | $9.85 | $6.84 | 67,365 |
| 2018-03-01 | $9.92 | $9.94 | $9.86 | $9.90 | $6.87 | 109,179 |
| 2018-02-28 | $9.87 | $9.92 | $9.85 | $9.88 | $6.86 | 53,728 |
| 2018-02-27 | $9.96 | $9.97 | $9.81 | $9.82 | $6.82 | 116,564 |
| 2018-02-26 | $9.91 | $10.00 | $9.91 | $9.97 | $6.92 | 91,207 |
| 2018-02-23 | $9.80 | $9.90 | $9.76 | $9.90 | $6.87 | 80,923 |
| 2018-02-22 | $9.70 | $9.81 | $9.70 | $9.75 | $6.77 | 66,616 |
| 2018-02-21 | $9.86 | $9.86 | $9.68 | $9.69 | $6.73 | 93,093 |
| 2018-02-20 | $9.90 | $9.90 | $9.80 | $9.81 | $6.81 | 121,775 |
| 2018-02-16 | $9.76 | $9.90 | $9.76 | $9.86 | $6.84 | 88,870 |
| 2018-02-15 | $9.69 | $9.82 | $9.69 | $9.78 | $6.79 | 85,583 |
| 2018-02-14 | $9.75 | $9.77 | $9.63 | $9.73 | $6.75 | 104,156 |
| 2018-02-13 | $9.82 | $9.83 | $9.65 | $9.83 | $6.82 | 144,127 |
| 2018-02-12 | $9.79 | $9.84 | $9.62 | $9.82 | $6.82 | 138,337 |
| 2018-02-09 | $9.68 | $9.78 | $9.55 | $9.72 | $6.75 | 142,319 |
| 2018-02-08 | $9.81 | $9.87 | $9.62 | $9.62 | $6.68 | 166,749 |
| 2018-02-07 | $9.74 | $9.96 | $9.74 | $9.79 | $6.79 | 180,339 |
| 2018-02-06 | $9.55 | $9.80 | $9.50 | $9.74 | $6.76 | 322,944 |
| 2018-02-05 | $10.06 | $10.06 | $9.70 | $9.70 | $6.73 | 405,911 |
| 2018-02-02 | $10.18 | $10.22 | $10.04 | $10.06 | $6.98 | 265,843 |
| 2018-02-01 | $10.51 | $10.52 | $10.24 | $10.25 | $7.11 | 189,487 |
| 2018-01-31 | $10.48 | $10.57 | $10.47 | $10.52 | $7.30 | 163,650 |
| 2018-01-30 | $10.67 | $10.72 | $10.43 | $10.49 | $7.28 | 159,882 |
| 2018-01-29 | $10.83 | $10.83 | $10.66 | $10.69 | $7.42 | 102,329 |
| 2018-01-26 | $10.83 | $10.86 | $10.79 | $10.86 | $7.54 | 49,430 |
| 2018-01-25 | $10.90 | $10.90 | $10.80 | $10.85 | $7.53 | 54,219 |
| 2018-01-24 | $10.87 | $10.90 | $10.82 | $10.87 | $7.54 | 75,625 |
| 2018-01-23 | $10.78 | $10.90 | $10.76 | $10.90 | $7.56 | 79,618 |
| 2018-01-22 | $10.67 | $10.78 | $10.67 | $10.76 | $7.47 | 54,600 |
| 2018-01-19 | $10.65 | $10.72 | $10.60 | $10.72 | $7.44 | 90,805 |
| 2018-01-18 | $10.73 | $10.74 | $10.64 | $10.65 | $7.39 | 127,088 |
| 2018-01-17 | $10.73 | $10.80 | $10.71 | $10.76 | $7.47 | 71,133 |
| 2018-01-16 | $10.68 | $10.82 | $10.68 | $10.72 | $7.44 | 101,422 |
| 2018-01-12 | $10.81 | $10.83 | $10.65 | $10.70 | $7.43 | 158,927 |
| 2018-01-11 | $10.87 | $10.88 | $10.80 | $10.81 | $7.50 | 89,158 |
| 2018-01-10 | $10.94 | $10.99 | $10.85 | $10.86 | $7.54 | 103,980 |
| 2018-01-09 | $11.05 | $11.06 | $10.94 | $10.94 | $7.59 | 64,499 |
| 2018-01-08 | $10.95 | $11.05 | $10.95 | $11.03 | $7.66 | 74,559 |
| 2018-01-05 | $11.11 | $11.13 | $10.89 | $10.95 | $7.60 | 124,732 |
| 2018-01-04 | $11.19 | $11.21 | $11.08 | $11.10 | $7.70 | 85,129 |
| 2018-01-03 | $11.22 | $11.26 | $11.15 | $11.19 | $7.77 | 57,211 |
| 2018-01-02 | $11.25 | $11.30 | $11.20 | $11.23 | $7.79 | 100,691 |
| 2017-12-29 | $11.21 | $11.30 | $11.20 | $11.26 | $7.81 | 105,774 |
| 2017-12-28 | $11.16 | $11.20 | $11.10 | $11.20 | $7.77 | 159,853 |
| 2017-12-27 | $11.14 | $11.20 | $11.11 | $11.17 | $7.75 | 82,447 |
| 2017-12-26 | $10.95 | $11.10 | $10.95 | $11.08 | $7.69 | 72,954 |
| 2017-12-22 | $10.99 | $11.05 | $10.94 | $10.95 | $7.60 | 85,270 |
| 2017-12-21 | $11.09 | $11.09 | $10.96 | $10.99 | $7.63 | 116,423 |
| 2017-12-20 | $11.08 | $11.13 | $11.02 | $11.04 | $7.66 | 204,795 |
| 2017-12-19 | $11.15 | $11.16 | $11.02 | $11.06 | $7.68 | 129,725 |
| 2017-12-18 | $11.01 | $11.13 | $11.01 | $11.13 | $7.72 | 213,238 |
| 2017-12-15 | $10.88 | $11.00 | $10.88 | $10.94 | $7.59 | 90,954 |
| 2017-12-14 | $10.85 | $10.91 | $10.83 | $10.83 | $7.52 | 96,354 |
| 2017-12-13 | $11.12 | $11.17 | $11.03 | $11.14 | $7.56 | 109,891 |
| 2017-12-12 | $11.03 | $11.14 | $11.01 | $11.06 | $7.50 | 85,207 |
| 2017-12-11 | $10.99 | $11.05 | $10.99 | $11.02 | $7.48 | 113,668 |
| 2017-12-08 | $11.04 | $11.06 | $11.00 | $11.00 | $7.46 | 130,863 |
| 2017-12-07 | $10.97 | $11.04 | $10.97 | $11.04 | $7.49 | 66,956 |
| 2017-12-06 | $11.02 | $11.07 | $10.98 | $10.98 | $7.45 | 74,690 |
| 2017-12-05 | $11.00 | $11.10 | $11.00 | $11.02 | $7.48 | 95,858 |
| 2017-12-04 | $11.07 | $11.13 | $10.99 | $10.99 | $7.46 | 82,118 |
| 2017-12-01 | $11.01 | $11.08 | $10.99 | $10.99 | $7.46 | 106,843 |
| 2017-11-30 | $11.06 | $11.08 | $11.02 | $11.03 | $7.48 | 52,895 |
| 2017-11-29 | $11.07 | $11.07 | $11.02 | $11.04 | $7.49 | 45,945 |
| 2017-11-28 | $11.07 | $11.10 | $11.04 | $11.06 | $7.50 | 57,208 |
| 2017-11-27 | $11.06 | $11.14 | $11.06 | $11.08 | $7.52 | 72,063 |
| 2017-11-24 | $11.08 | $11.10 | $11.06 | $11.09 | $7.52 | 15,973 |
| 2017-11-22 | $11.05 | $11.12 | $11.05 | $11.06 | $7.50 | 54,186 |
| 2017-11-21 | $11.05 | $11.12 | $11.05 | $11.07 | $7.51 | 49,920 |
| 2017-11-20 | $11.07 | $11.07 | $11.04 | $11.05 | $7.50 | 40,545 |
| 2017-11-17 | $11.05 | $11.06 | $11.03 | $11.06 | $7.50 | 58,025 |
| 2017-11-16 | $11.00 | $11.07 | $11.00 | $11.05 | $7.50 | 100,263 |
| 2017-11-15 | $11.07 | $11.07 | $10.97 | $10.99 | $7.46 | 56,304 |
| 2017-11-14 | $11.07 | $11.10 | $11.02 | $11.07 | $7.51 | 58,333 |
| 2017-11-13 | $11.16 | $11.17 | $11.11 | $11.11 | $7.54 | 87,428 |
| 2017-11-10 | $11.12 | $11.16 | $11.12 | $11.16 | $7.57 | 60,635 |
| 2017-11-09 | $11.11 | $11.18 | $11.10 | $11.16 | $7.57 | 49,598 |
| 2017-11-08 | $11.09 | $11.17 | $11.09 | $11.16 | $7.57 | 54,940 |
| 2017-11-07 | $11.03 | $11.15 | $11.03 | $11.14 | $7.56 | 107,469 |
| 2017-11-06 | $11.09 | $11.09 | $11.00 | $11.08 | $7.52 | 77,719 |
| 2017-11-03 | $11.05 | $11.06 | $11.00 | $11.01 | $7.47 | 58,589 |
| 2017-11-02 | $11.03 | $11.10 | $10.96 | $11.10 | $7.53 | 73,473 |
| 2017-11-01 | $10.98 | $11.06 | $10.94 | $10.96 | $7.43 | 97,781 |
| 2017-10-31 | $11.04 | $11.05 | $10.98 | $10.99 | $7.46 | 53,701 |
| 2017-10-30 | $11.06 | $11.09 | $11.01 | $11.05 | $7.50 | 105,384 |
| 2017-10-27 | $11.12 | $11.14 | $11.05 | $11.08 | $7.52 | 98,231 |
| 2017-10-26 | $11.18 | $11.20 | $11.06 | $11.07 | $7.51 | 64,051 |
| 2017-10-25 | $11.18 | $11.18 | $11.10 | $11.15 | $7.56 | 48,564 |
| 2017-10-24 | $11.21 | $11.25 | $11.16 | $11.24 | $7.62 | 48,184 |
| 2017-10-23 | $11.20 | $11.26 | $11.18 | $11.20 | $7.60 | 60,443 |
| 2017-10-20 | $11.19 | $11.23 | $11.18 | $11.20 | $7.60 | 37,729 |
| 2017-10-19 | $11.20 | $11.26 | $11.20 | $11.22 | $7.61 | 45,139 |
| 2017-10-18 | $11.22 | $11.26 | $11.20 | $11.22 | $7.61 | 70,533 |
| 2017-10-17 | $11.22 | $11.26 | $11.20 | $11.24 | $7.62 | 64,233 |
| 2017-10-16 | $11.25 | $11.26 | $11.21 | $11.22 | $7.61 | 48,415 |
| 2017-10-13 | $11.17 | $11.26 | $11.17 | $11.22 | $7.61 | 59,487 |
| 2017-10-12 | $11.14 | $11.21 | $11.12 | $11.20 | $7.60 | 50,976 |
| 2017-10-11 | $11.16 | $11.22 | $11.09 | $11.15 | $7.56 | 49,974 |
| 2017-10-10 | $11.11 | $11.17 | $11.08 | $11.12 | $7.54 | 73,931 |
| 2017-10-09 | $11.11 | $11.15 | $11.10 | $11.14 | $7.56 | 46,835 |
| 2017-10-06 | $11.14 | $11.20 | $11.13 | $11.14 | $7.56 | 46,702 |
| 2017-10-05 | $11.10 | $11.19 | $11.08 | $11.18 | $7.58 | 68,002 |
| 2017-10-04 | $11.07 | $11.15 | $11.05 | $11.09 | $7.52 | 83,727 |
| 2017-10-03 | $11.13 | $11.18 | $11.11 | $11.12 | $7.54 | 74,510 |
| 2017-10-02 | $11.15 | $11.21 | $11.12 | $11.14 | $7.56 | 126,027 |
| 2017-09-29 | $11.08 | $11.17 | $11.08 | $11.15 | $7.56 | 55,837 |
| 2017-09-28 | $11.02 | $11.12 | $11.00 | $11.10 | $7.53 | 100,747 |
| 2017-09-27 | $11.08 | $11.08 | $11.00 | $11.03 | $7.48 | 68,912 |
| 2017-09-26 | $11.09 | $11.15 | $11.06 | $11.11 | $7.54 | 68,994 |
| 2017-09-25 | $10.99 | $11.09 | $10.99 | $11.09 | $7.52 | 39,094 |
| 2017-09-22 | $11.09 | $11.18 | $10.99 | $11.01 | $7.47 | 86,349 |
| 2017-09-21 | $11.07 | $11.09 | $11.04 | $11.05 | $7.50 | 43,303 |
| 2017-09-20 | $11.11 | $11.14 | $11.07 | $11.08 | $7.52 | 48,036 |
| 2017-09-19 | $11.08 | $11.16 | $11.07 | $11.08 | $7.52 | 62,375 |
| 2017-09-18 | $11.13 | $11.16 | $11.08 | $11.09 | $7.52 | 89,760 |
| 2017-09-15 | $11.22 | $11.22 | $11.10 | $11.12 | $7.54 | 58,982 |
| 2017-09-14 | $11.12 | $11.25 | $11.09 | $11.22 | $7.61 | 76,274 |
| 2017-09-13 | $11.21 | $11.41 | $11.20 | $11.35 | $7.53 | 208,235 |
| 2017-09-12 | $11.26 | $11.35 | $11.23 | $11.23 | $7.45 | 138,901 |
| 2017-09-11 | $11.22 | $11.31 | $11.21 | $11.28 | $7.49 | 66,532 |
| 2017-09-08 | $11.23 | $11.27 | $11.22 | $11.24 | $7.46 | 54,761 |
| 2017-09-07 | $11.25 | $11.25 | $11.16 | $11.23 | $7.45 | 59,240 |
| 2017-09-06 | $11.22 | $11.27 | $11.18 | $11.21 | $7.44 | 54,372 |
| 2017-09-05 | $11.25 | $11.25 | $11.13 | $11.25 | $7.47 | 37,437 |
| 2017-09-01 | $11.16 | $11.27 | $11.16 | $11.25 | $7.47 | 17,057 |
| 2017-08-31 | $11.10 | $11.19 | $11.07 | $11.18 | $7.42 | 36,952 |
| 2017-08-30 | $11.05 | $11.11 | $11.05 | $11.09 | $7.36 | 49,610 |
| 2017-08-29 | $11.07 | $11.10 | $11.03 | $11.09 | $7.36 | 57,369 |
| 2017-08-28 | $11.21 | $11.21 | $11.04 | $11.09 | $7.36 | 71,745 |
| 2017-08-25 | $11.15 | $11.15 | $11.11 | $11.14 | $7.39 | 32,628 |
| 2017-08-24 | $11.19 | $11.19 | $11.10 | $11.14 | $7.39 | 40,680 |
| 2017-08-23 | $11.05 | $11.16 | $11.05 | $11.16 | $7.41 | 47,617 |
| 2017-08-22 | $11.03 | $11.11 | $11.02 | $11.02 | $7.31 | 44,809 |
| 2017-08-21 | $10.91 | $11.05 | $10.90 | $11.05 | $7.33 | 65,691 |
| 2017-08-18 | $11.05 | $11.05 | $10.95 | $10.95 | $7.27 | 82,543 |
| 2017-08-17 | $11.14 | $11.18 | $11.05 | $11.06 | $7.34 | 70,562 |
| 2017-08-16 | $11.09 | $11.24 | $11.07 | $11.15 | $7.40 | 52,195 |
| 2017-08-15 | $11.17 | $11.18 | $11.02 | $11.10 | $7.37 | 98,489 |
| 2017-08-14 | $11.14 | $11.25 | $11.11 | $11.21 | $7.44 | 81,249 |
| 2017-08-11 | $11.05 | $11.16 | $10.95 | $11.04 | $7.33 | 107,934 |
| 2017-08-10 | $11.27 | $11.27 | $11.09 | $11.13 | $7.39 | 118,940 |
| 2017-08-09 | $11.21 | $11.30 | $11.19 | $11.27 | $7.48 | 38,573 |
| 2017-08-08 | $11.31 | $11.36 | $11.18 | $11.22 | $7.45 | 90,066 |
| 2017-08-07 | $11.37 | $11.38 | $11.32 | $11.32 | $7.51 | 61,672 |
| 2017-08-04 | $11.36 | $11.39 | $11.30 | $11.38 | $7.55 | 55,890 |
| 2017-08-03 | $11.39 | $11.41 | $11.33 | $11.35 | $7.53 | 35,218 |
| 2017-08-02 | $11.40 | $11.42 | $11.31 | $11.33 | $7.52 | 136,926 |
| 2017-08-01 | $11.45 | $11.46 | $11.36 | $11.40 | $7.56 | 36,890 |
| 2017-07-31 | $11.46 | $11.46 | $11.36 | $11.39 | $7.56 | 47,140 |
| 2017-07-28 | $11.44 | $11.51 | $11.43 | $11.44 | $7.59 | 45,644 |
| 2017-07-27 | $11.40 | $11.55 | $11.40 | $11.54 | $7.66 | 91,963 |
| 2017-07-26 | $11.33 | $11.51 | $11.33 | $11.40 | $7.56 | 55,331 |
| 2017-07-25 | $11.38 | $11.38 | $11.31 | $11.36 | $7.54 | 31,577 |
| 2017-07-24 | $11.42 | $11.44 | $11.37 | $11.37 | $7.54 | 48,206 |
| 2017-07-21 | $11.55 | $11.55 | $11.41 | $11.44 | $7.59 | 46,703 |
| 2017-07-20 | $11.42 | $11.48 | $11.39 | $11.48 | $7.62 | 74,413 |
| 2017-07-19 | $11.39 | $11.42 | $11.33 | $11.39 | $7.56 | 61,811 |
| 2017-07-18 | $11.35 | $11.40 | $11.28 | $11.39 | $7.56 | 41,752 |
| 2017-07-17 | $11.28 | $11.37 | $11.23 | $11.35 | $7.53 | 89,416 |
| 2017-07-14 | $11.16 | $11.28 | $11.14 | $11.25 | $7.47 | 61,930 |
| 2017-07-13 | $11.15 | $11.18 | $11.10 | $11.12 | $7.38 | 51,228 |
| 2017-07-12 | $11.13 | $11.18 | $11.11 | $11.15 | $7.40 | 90,223 |
| 2017-07-11 | $11.11 | $11.14 | $11.06 | $11.12 | $7.38 | 49,118 |
| 2017-07-10 | $11.08 | $11.19 | $11.08 | $11.13 | $7.39 | 48,469 |
| 2017-07-07 | $11.05 | $11.22 | $11.05 | $11.10 | $7.37 | 45,115 |
| 2017-07-06 | $11.21 | $11.22 | $11.05 | $11.06 | $7.34 | 104,093 |
| 2017-07-05 | $11.31 | $11.33 | $11.23 | $11.24 | $7.46 | 88,357 |
| 2017-07-03 | $11.37 | $11.37 | $11.26 | $11.31 | $7.51 | 48,431 |
| 2017-06-30 | $11.16 | $11.32 | $11.16 | $11.32 | $7.51 | 56,656 |
| 2017-06-29 | $11.21 | $11.21 | $11.10 | $11.17 | $7.41 | 85,543 |
| 2017-06-28 | $11.26 | $11.29 | $11.19 | $11.23 | $7.45 | 98,344 |
| 2017-06-27 | $11.25 | $11.28 | $11.21 | $11.22 | $7.45 | 67,458 |
| 2017-06-26 | $11.26 | $11.31 | $11.24 | $11.28 | $7.49 | 56,938 |
| 2017-06-23 | $11.26 | $11.28 | $11.15 | $11.23 | $7.45 | 92,139 |
| 2017-06-22 | $11.25 | $11.31 | $11.19 | $11.19 | $7.43 | 103,090 |
| 2017-06-21 | $11.32 | $11.37 | $11.19 | $11.23 | $7.45 | 128,845 |
| 2017-06-20 | $11.39 | $11.43 | $11.28 | $11.32 | $7.51 | 98,039 |
| 2017-06-19 | $11.41 | $11.43 | $11.35 | $11.38 | $7.55 | 53,879 |
| 2017-06-16 | $11.42 | $11.43 | $11.35 | $11.37 | $7.54 | 24,658 |
| 2017-06-15 | $11.35 | $11.45 | $11.34 | $11.44 | $7.59 | 43,719 |
| 2017-06-14 | $11.44 | $11.44 | $11.32 | $11.40 | $7.56 | 58,755 |
| 2017-06-13 | $11.36 | $11.43 | $11.22 | $11.40 | $7.56 | 188,588 |
| 2017-06-12 | $11.39 | $11.90 | $11.38 | $11.59 | $7.53 | 247,439 |
| 2017-06-09 | $11.30 | $11.41 | $11.30 | $11.38 | $7.39 | 42,240 |
| 2017-06-08 | $11.33 | $11.36 | $11.26 | $11.35 | $7.37 | 88,523 |
| 2017-06-07 | $11.33 | $11.42 | $11.30 | $11.37 | $7.38 | 49,795 |
| 2017-06-06 | $11.37 | $11.40 | $11.28 | $11.34 | $7.36 | 54,260 |
| 2017-06-05 | $11.48 | $11.48 | $11.39 | $11.39 | $7.40 | 76,784 |
| 2017-06-02 | $11.41 | $11.49 | $11.38 | $11.42 | $7.42 | 54,619 |
| 2017-06-01 | $11.38 | $11.44 | $11.34 | $11.41 | $7.41 | 38,317 |
| 2017-05-31 | $11.40 | $11.47 | $11.32 | $11.40 | $7.40 | 56,251 |
| 2017-05-30 | $11.42 | $11.48 | $11.35 | $11.40 | $7.40 | 39,148 |
| 2017-05-26 | $11.35 | $11.48 | $11.33 | $11.48 | $7.45 | 72,035 |
| 2017-05-25 | $11.42 | $11.47 | $11.39 | $11.40 | $7.40 | 35,429 |
| 2017-05-24 | $11.31 | $11.49 | $11.30 | $11.46 | $7.44 | 78,284 |
| 2017-05-23 | $11.35 | $11.39 | $11.27 | $11.32 | $7.35 | 62,316 |
| 2017-05-22 | $11.27 | $11.35 | $11.20 | $11.33 | $7.36 | 63,041 |
| 2017-05-19 | $11.16 | $11.31 | $11.13 | $11.29 | $7.33 | 66,799 |
| 2017-05-18 | $11.06 | $11.19 | $11.06 | $11.19 | $7.27 | 51,216 |
| 2017-05-17 | $11.15 | $11.24 | $11.04 | $11.10 | $7.21 | 119,905 |
| 2017-05-16 | $11.24 | $11.30 | $11.12 | $11.14 | $7.23 | 85,604 |
| 2017-05-15 | $11.15 | $11.23 | $11.15 | $11.22 | $7.29 | 61,979 |
| 2017-05-12 | $11.24 | $11.27 | $11.12 | $11.15 | $7.24 | 71,368 |
| 2017-05-11 | $11.27 | $11.32 | $11.18 | $11.23 | $7.29 | 100,309 |
| 2017-05-10 | $11.20 | $11.29 | $11.17 | $11.27 | $7.32 | 42,448 |
| 2017-05-09 | $11.22 | $11.24 | $11.16 | $11.16 | $7.25 | 51,679 |
| 2017-05-08 | $11.25 | $11.29 | $11.17 | $11.22 | $7.29 | 45,678 |
| 2017-05-05 | $11.27 | $11.30 | $11.19 | $11.25 | $7.31 | 49,847 |
| 2017-05-04 | $11.31 | $11.32 | $11.15 | $11.21 | $7.28 | 87,145 |
| 2017-05-03 | $11.47 | $11.47 | $11.29 | $11.34 | $7.36 | 85,001 |
| 2017-05-02 | $11.42 | $11.47 | $11.39 | $11.46 | $7.44 | 38,306 |
| 2017-05-01 | $11.32 | $11.44 | $11.28 | $11.41 | $7.41 | 66,552 |
| 2017-04-28 | $11.38 | $11.38 | $11.28 | $11.32 | $7.35 | 58,984 |
| 2017-04-27 | $11.39 | $11.42 | $11.36 | $11.42 | $7.42 | 37,581 |
| 2017-04-26 | $11.40 | $11.44 | $11.34 | $11.39 | $7.40 | 49,751 |
| 2017-04-25 | $11.32 | $11.45 | $11.30 | $11.41 | $7.41 | 53,421 |
| 2017-04-24 | $11.49 | $11.56 | $11.27 | $11.32 | $7.35 | 105,045 |
| 2017-04-21 | $11.46 | $11.48 | $11.42 | $11.46 | $7.44 | 38,875 |
| 2017-04-20 | $11.44 | $11.45 | $11.34 | $11.42 | $7.42 | 82,037 |
| 2017-04-19 | $11.42 | $11.47 | $11.41 | $11.47 | $7.45 | 59,247 |
| 2017-04-18 | $11.32 | $11.44 | $11.32 | $11.42 | $7.42 | 64,196 |
| 2017-04-17 | $11.29 | $11.35 | $11.27 | $11.33 | $7.36 | 43,989 |
| 2017-04-13 | $11.25 | $11.31 | $11.25 | $11.30 | $7.34 | 46,555 |
| 2017-04-12 | $11.28 | $11.30 | $11.21 | $11.26 | $7.31 | 70,619 |
| 2017-04-11 | $11.26 | $11.29 | $11.20 | $11.29 | $7.33 | 34,931 |
| 2017-04-10 | $11.23 | $11.30 | $11.15 | $11.25 | $7.31 | 75,954 |
| 2017-04-07 | $11.15 | $11.23 | $11.15 | $11.23 | $7.29 | 130,576 |
| 2017-04-06 | $11.17 | $11.20 | $11.12 | $11.12 | $7.22 | 79,808 |
| 2017-04-05 | $11.16 | $11.24 | $11.13 | $11.18 | $7.26 | 78,672 |
| 2017-04-04 | $11.09 | $11.18 | $11.02 | $11.16 | $7.25 | 118,380 |
| 2017-04-03 | $11.13 | $11.16 | $11.07 | $11.11 | $7.21 | 110,950 |
| 2017-03-31 | $11.00 | $11.10 | $10.98 | $11.10 | $7.21 | 57,153 |
| 2017-03-30 | $11.00 | $11.03 | $10.95 | $10.98 | $7.13 | 87,876 |
| 2017-03-29 | $11.07 | $11.08 | $10.97 | $10.99 | $7.14 | 128,255 |
| 2017-03-28 | $10.96 | $11.02 | $10.92 | $10.99 | $7.14 | 49,685 |
| 2017-03-27 | $11.02 | $11.12 | $10.99 | $10.99 | $7.14 | 43,826 |
| 2017-03-24 | $11.05 | $11.10 | $11.03 | $11.09 | $7.20 | 49,768 |
| 2017-03-23 | $10.94 | $11.12 | $10.82 | $11.07 | $7.19 | 65,554 |
| 2017-03-22 | $11.02 | $11.02 | $10.86 | $10.95 | $7.11 | 70,184 |
| 2017-03-21 | $11.00 | $11.07 | $10.95 | $11.04 | $7.17 | 68,346 |
| 2017-03-20 | $11.04 | $11.10 | $10.93 | $10.98 | $7.13 | 57,191 |
| 2017-03-17 | $10.88 | $11.07 | $10.80 | $11.03 | $7.16 | 92,867 |
| 2017-03-16 | $10.85 | $10.93 | $10.78 | $10.86 | $7.05 | 89,362 |
| 2017-03-15 | $10.67 | $10.93 | $10.64 | $10.84 | $7.04 | 103,797 |
| 2017-03-14 | $10.68 | $10.70 | $10.56 | $10.66 | $6.92 | 142,175 |
| 2017-03-13 | $10.73 | $10.85 | $10.64 | $10.72 | $6.96 | 145,748 |
| 2017-03-10 | $10.92 | $11.05 | $10.87 | $10.96 | $6.95 | 141,769 |
| 2017-03-09 | $11.25 | $11.31 | $10.87 | $10.87 | $6.90 | 258,343 |
| 2017-03-08 | $11.41 | $11.42 | $11.23 | $11.27 | $7.15 | 111,763 |
| 2017-03-07 | $11.55 | $11.55 | $11.40 | $11.50 | $7.30 | 102,182 |
| 2017-03-06 | $11.50 | $11.54 | $11.45 | $11.54 | $7.32 | 93,001 |
| 2017-03-03 | $11.43 | $11.50 | $11.38 | $11.50 | $7.30 | 138,815 |
| 2017-03-02 | $11.40 | $11.45 | $11.36 | $11.38 | $7.22 | 94,674 |
| 2017-03-01 | $11.38 | $11.46 | $11.38 | $11.43 | $7.25 | 63,240 |
| 2017-02-28 | $11.40 | $11.45 | $11.40 | $11.42 | $7.25 | 60,568 |
| 2017-02-27 | $11.34 | $11.45 | $11.34 | $11.45 | $7.27 | 50,865 |
| 2017-02-24 | $11.32 | $11.38 | $11.31 | $11.38 | $7.22 | 50,809 |
| 2017-02-23 | $11.30 | $11.38 | $11.28 | $11.28 | $7.16 | 78,361 |
| 2017-02-22 | $11.34 | $11.38 | $11.24 | $11.31 | $7.18 | 78,789 |
| 2017-02-21 | $11.16 | $11.34 | $11.12 | $11.33 | $7.19 | 90,589 |
| 2017-02-17 | $11.07 | $11.13 | $11.02 | $11.10 | $7.04 | 50,352 |
| 2017-02-16 | $11.01 | $11.14 | $11.01 | $11.14 | $7.07 | 114,397 |
| 2017-02-15 | $11.07 | $11.08 | $10.99 | $11.02 | $6.99 | 127,783 |
| 2017-02-14 | $11.24 | $11.25 | $11.08 | $11.11 | $7.05 | 177,936 |
| 2017-02-13 | $11.35 | $11.35 | $11.23 | $11.30 | $7.17 | 100,788 |
| 2017-02-10 | $11.23 | $11.35 | $11.22 | $11.30 | $7.17 | 105,312 |
| 2017-02-09 | $11.26 | $11.32 | $11.19 | $11.27 | $7.15 | 120,472 |
| 2017-02-08 | $11.21 | $11.31 | $11.21 | $11.25 | $7.14 | 129,127 |
| 2017-02-07 | $11.40 | $11.42 | $11.17 | $11.18 | $7.09 | 128,855 |
| 2017-02-06 | $11.40 | $11.41 | $11.33 | $11.37 | $7.21 | 146,462 |
| 2017-02-03 | $11.33 | $11.43 | $11.30 | $11.36 | $7.21 | 147,828 |
| 2017-02-02 | $11.11 | $11.32 | $11.06 | $11.32 | $7.18 | 160,592 |
| 2017-02-01 | $11.15 | $11.19 | $11.12 | $11.12 | $7.06 | 40,076 |
| 2017-01-31 | $11.04 | $11.19 | $11.03 | $11.19 | $7.10 | 71,016 |
| 2017-01-30 | $11.02 | $11.10 | $11.01 | $11.08 | $7.03 | 85,972 |
| 2017-01-27 | $11.12 | $11.14 | $11.03 | $11.05 | $7.01 | 74,891 |
| 2017-01-26 | $11.05 | $11.12 | $11.05 | $11.11 | $7.05 | 55,084 |
| 2017-01-25 | $11.11 | $11.14 | $11.05 | $11.07 | $7.02 | 98,734 |
| 2017-01-24 | $11.02 | $11.16 | $11.02 | $11.12 | $7.06 | 103,363 |
| 2017-01-23 | $10.95 | $11.05 | $10.94 | $11.03 | $7.00 | 102,262 |
| 2017-01-20 | $10.90 | $10.96 | $10.86 | $10.91 | $6.92 | 144,106 |
| 2017-01-19 | $11.01 | $11.04 | $10.88 | $10.88 | $6.90 | 72,320 |
| 2017-01-18 | $11.07 | $11.15 | $10.99 | $11.06 | $7.02 | 136,696 |
| 2017-01-17 | $11.10 | $11.14 | $11.02 | $11.05 | $7.01 | 206,278 |
| 2017-01-13 | $10.90 | $11.08 | $10.77 | $11.06 | $7.02 | 194,705 |
| 2017-01-12 | $10.88 | $10.95 | $10.80 | $10.89 | $6.91 | 162,218 |
| 2017-01-11 | $10.94 | $10.98 | $10.85 | $10.87 | $6.90 | 122,332 |
| 2017-01-10 | $11.11 | $11.11 | $10.93 | $10.99 | $6.97 | 85,216 |
| 2017-01-09 | $11.02 | $11.10 | $10.97 | $11.05 | $7.01 | 163,855 |
| 2017-01-06 | $10.95 | $11.08 | $10.93 | $11.05 | $7.01 | 94,938 |
| 2017-01-05 | $10.94 | $10.99 | $10.91 | $10.93 | $6.94 | 143,205 |
| 2017-01-04 | $11.00 | $11.11 | $11.00 | $11.07 | $7.02 | 108,730 |
| 2017-01-03 | $10.86 | $11.00 | $10.82 | $11.00 | $6.98 | 184,773 |
| 2016-12-30 | $10.77 | $10.80 | $10.64 | $10.77 | $6.83 | 99,115 |
| 2016-12-29 | $10.64 | $10.73 | $10.62 | $10.73 | $6.81 | 59,078 |
| 2016-12-28 | $10.73 | $10.73 | $10.53 | $10.64 | $6.75 | 156,159 |
| 2016-12-27 | $10.69 | $10.73 | $10.57 | $10.66 | $6.76 | 162,908 |
| 2016-12-23 | $10.50 | $10.57 | $10.47 | $10.55 | $6.69 | 83,303 |
| 2016-12-22 | $10.48 | $10.48 | $10.37 | $10.42 | $6.61 | 133,348 |
| 2016-12-21 | $10.57 | $10.60 | $10.48 | $10.53 | $6.68 | 97,854 |
| 2016-12-20 | $10.54 | $10.74 | $10.49 | $10.49 | $6.66 | 167,341 |
| 2016-12-19 | $10.48 | $10.63 | $10.42 | $10.54 | $6.69 | 136,139 |
| 2016-12-16 | $10.38 | $10.56 | $10.37 | $10.42 | $6.61 | 146,092 |
| 2016-12-15 | $10.34 | $10.56 | $10.25 | $10.40 | $6.60 | 271,833 |
| 2016-12-14 | $10.44 | $10.60 | $10.26 | $10.35 | $6.57 | 202,262 |
| 2016-12-13 | $10.43 | $10.56 | $10.32 | $10.44 | $6.62 | 213,261 |
| 2016-12-12 | $10.62 | $10.72 | $10.60 | $10.68 | $6.62 | 118,405 |
| 2016-12-09 | $10.62 | $10.65 | $10.58 | $10.62 | $6.58 | 108,600 |
| 2016-12-08 | $10.60 | $10.66 | $10.53 | $10.65 | $6.60 | 90,063 |
| 2016-12-07 | $10.48 | $10.65 | $10.46 | $10.64 | $6.59 | 152,284 |
| 2016-12-06 | $10.39 | $10.52 | $10.38 | $10.50 | $6.51 | 137,105 |
| 2016-12-05 | $10.30 | $10.40 | $10.27 | $10.36 | $6.42 | 132,455 |
| 2016-12-02 | $10.23 | $10.35 | $10.23 | $10.23 | $6.34 | 86,348 |
| 2016-12-01 | $10.25 | $10.37 | $10.15 | $10.20 | $6.32 | 131,824 |
| 2016-11-30 | $10.37 | $10.39 | $10.24 | $10.29 | $6.38 | 107,720 |
| 2016-11-29 | $10.35 | $10.48 | $10.34 | $10.41 | $6.45 | 91,571 |
| 2016-11-28 | $10.31 | $10.41 | $10.27 | $10.37 | $6.43 | 130,935 |
| 2016-11-25 | $10.29 | $10.32 | $10.27 | $10.30 | $6.38 | 18,969 |
| 2016-11-23 | $10.27 | $10.29 | $10.17 | $10.22 | $6.33 | 76,418 |
| 2016-11-22 | $10.15 | $10.29 | $10.13 | $10.29 | $6.38 | 134,767 |
| 2016-11-21 | $10.12 | $10.17 | $10.05 | $10.10 | $6.26 | 107,682 |
| 2016-11-18 | $9.97 | $10.08 | $9.97 | $10.07 | $6.24 | 103,099 |
| 2016-11-17 | $10.04 | $10.20 | $10.01 | $10.01 | $6.20 | 118,534 |
| 2016-11-16 | $10.06 | $10.17 | $10.05 | $10.12 | $6.27 | 98,458 |
| 2016-11-15 | $10.12 | $10.20 | $10.06 | $10.10 | $6.26 | 101,894 |
| 2016-11-14 | $10.04 | $10.12 | $9.92 | $10.10 | $6.26 | 226,925 |
| 2016-11-11 | $9.90 | $10.09 | $9.87 | $10.02 | $6.21 | 267,613 |
| 2016-11-10 | $10.13 | $10.23 | $9.95 | $10.00 | $6.20 | 259,753 |
| 2016-11-09 | $10.03 | $10.27 | $9.93 | $10.17 | $6.30 | 186,640 |
| 2016-11-08 | $10.18 | $10.36 | $10.17 | $10.26 | $6.36 | 91,000 |
| 2016-11-07 | $10.08 | $10.27 | $10.08 | $10.21 | $6.33 | 146,715 |
| 2016-11-04 | $9.90 | $10.07 | $9.90 | $10.01 | $6.20 | 181,513 |
| 2016-11-03 | $10.15 | $10.17 | $9.92 | $9.97 | $6.18 | 199,040 |
| 2016-11-02 | $10.38 | $10.38 | $10.10 | $10.16 | $6.30 | 191,021 |
| 2016-11-01 | $10.57 | $10.57 | $10.31 | $10.42 | $6.46 | 173,053 |
| 2016-10-31 | $10.60 | $10.60 | $10.45 | $10.52 | $6.52 | 103,777 |
| 2016-10-28 | $10.56 | $10.72 | $10.50 | $10.54 | $6.53 | 156,252 |
| 2016-10-27 | $10.84 | $10.89 | $10.55 | $10.56 | $6.54 | 162,100 |
| 2016-10-26 | $11.07 | $11.07 | $10.83 | $10.94 | $6.78 | 75,357 |
| 2016-10-25 | $11.12 | $11.12 | $10.96 | $11.09 | $6.87 | 75,117 |
| 2016-10-24 | $11.03 | $11.15 | $11.03 | $11.11 | $6.88 | 78,411 |
| 2016-10-21 | $10.81 | $11.04 | $10.78 | $11.03 | $6.84 | 112,394 |
| 2016-10-20 | $10.89 | $10.93 | $10.75 | $10.86 | $6.73 | 89,311 |
| 2016-10-19 | $10.94 | $10.94 | $10.82 | $10.87 | $6.74 | 179,619 |
| 2016-10-18 | $10.97 | $11.00 | $10.84 | $10.89 | $6.75 | 82,678 |
| 2016-10-17 | $11.16 | $11.22 | $10.77 | $10.88 | $6.74 | 226,688 |
| 2016-10-14 | $11.19 | $11.23 | $11.11 | $11.13 | $6.90 | 51,260 |
| 2016-10-13 | $11.17 | $11.27 | $11.08 | $11.17 | $6.92 | 100,870 |
| 2016-10-12 | $11.24 | $11.30 | $11.20 | $11.20 | $6.94 | 157,390 |
| 2016-10-11 | $11.30 | $11.35 | $11.20 | $11.26 | $6.98 | 110,191 |
| 2016-10-10 | $11.30 | $11.37 | $11.24 | $11.36 | $7.04 | 99,015 |
| 2016-10-07 | $11.22 | $11.32 | $11.06 | $11.27 | $6.98 | 81,676 |
| 2016-10-06 | $11.26 | $11.36 | $11.17 | $11.21 | $6.95 | 138,062 |
| 2016-10-05 | $11.54 | $11.61 | $11.29 | $11.31 | $7.01 | 94,412 |
| 2016-10-04 | $11.72 | $11.72 | $11.46 | $11.47 | $7.11 | 179,040 |
| 2016-10-03 | $11.83 | $11.89 | $11.70 | $11.76 | $7.29 | 136,890 |
| 2016-09-30 | $12.06 | $12.06 | $11.85 | $11.88 | $7.36 | 100,881 |
| 2016-09-29 | $12.04 | $12.04 | $11.93 | $11.97 | $7.42 | 66,738 |
| 2016-09-28 | $12.04 | $12.08 | $11.98 | $12.05 | $7.47 | 60,186 |
| 2016-09-27 | $12.00 | $12.05 | $11.90 | $12.01 | $7.44 | 50,414 |
| 2016-09-26 | $11.82 | $11.99 | $11.80 | $11.94 | $7.40 | 55,974 |
| 2016-09-23 | $11.82 | $11.90 | $11.67 | $11.79 | $7.31 | 136,771 |
| 2016-09-22 | $11.84 | $12.05 | $11.79 | $11.83 | $7.33 | 127,325 |
| 2016-09-21 | $11.65 | $11.75 | $11.58 | $11.72 | $7.26 | 48,212 |
| 2016-09-20 | $11.61 | $11.83 | $11.59 | $11.69 | $7.24 | 80,438 |
| 2016-09-19 | $11.65 | $11.74 | $11.55 | $11.55 | $7.16 | 156,309 |
| 2016-09-16 | $11.86 | $11.87 | $11.65 | $11.68 | $7.24 | 75,248 |
| 2016-09-15 | $11.78 | $12.00 | $11.75 | $11.88 | $7.36 | 155,499 |
| 2016-09-14 | $11.93 | $12.10 | $11.70 | $11.74 | $7.28 | 167,298 |
| 2016-09-13 | $12.01 | $12.12 | $11.76 | $11.99 | $7.43 | 99,817 |
| 2016-09-12 | $12.13 | $12.46 | $12.02 | $12.34 | $7.49 | 115,304 |
| 2016-09-09 | $12.32 | $12.35 | $12.01 | $12.20 | $7.41 | 125,267 |
| 2016-09-08 | $12.42 | $12.50 | $12.33 | $12.45 | $7.56 | 115,556 |
| 2016-09-07 | $12.32 | $12.44 | $12.25 | $12.42 | $7.54 | 80,758 |
| 2016-09-06 | $12.15 | $12.34 | $12.06 | $12.28 | $7.45 | 118,632 |
| 2016-09-02 | $12.15 | $12.17 | $12.05 | $12.16 | $7.38 | 62,259 |
| 2016-09-01 | $12.04 | $12.09 | $11.96 | $12.08 | $7.33 | 43,954 |
| 2016-08-31 | $11.96 | $12.08 | $11.94 | $12.02 | $7.30 | 74,916 |
| 2016-08-30 | $11.97 | $11.99 | $11.86 | $11.93 | $7.24 | 48,227 |
| 2016-08-29 | $11.85 | $11.93 | $11.85 | $11.90 | $7.22 | 54,044 |
| 2016-08-26 | $11.99 | $12.02 | $11.74 | $11.76 | $7.14 | 49,768 |
| 2016-08-25 | $11.95 | $12.03 | $11.89 | $11.97 | $7.27 | 83,566 |
| 2016-08-24 | $12.00 | $12.05 | $11.92 | $11.93 | $7.24 | 81,261 |
| 2016-08-23 | $11.96 | $12.01 | $11.84 | $12.00 | $7.28 | 88,312 |
| 2016-08-22 | $11.88 | $11.91 | $11.82 | $11.84 | $7.19 | 108,587 |
| 2016-08-19 | $11.90 | $11.91 | $11.76 | $11.83 | $7.18 | 85,205 |
| 2016-08-18 | $12.08 | $12.09 | $11.81 | $11.89 | $7.22 | 117,121 |
| 2016-08-17 | $11.92 | $12.00 | $11.80 | $12.00 | $7.28 | 73,029 |
| 2016-08-16 | $11.86 | $11.92 | $11.76 | $11.91 | $7.23 | 92,585 |
| 2016-08-15 | $11.85 | $12.00 | $11.85 | $11.87 | $7.21 | 114,671 |
| 2016-08-12 | $11.92 | $12.01 | $11.87 | $11.88 | $7.21 | 67,778 |
| 2016-08-11 | $12.17 | $12.17 | $11.82 | $11.85 | $7.19 | 207,296 |
| 2016-08-10 | $12.21 | $12.27 | $12.07 | $12.11 | $7.35 | 72,604 |
| 2016-08-09 | $12.10 | $12.33 | $12.07 | $12.17 | $7.39 | 71,471 |
| 2016-08-08 | $12.01 | $12.19 | $12.01 | $12.05 | $7.31 | 71,050 |
| 2016-08-05 | $12.04 | $12.12 | $11.98 | $12.00 | $7.28 | 101,144 |
| 2016-08-04 | $12.15 | $12.15 | $12.02 | $12.05 | $7.32 | 83,418 |
| 2016-08-03 | $12.05 | $12.12 | $12.01 | $12.05 | $7.31 | 67,202 |
| 2016-08-02 | $12.29 | $12.29 | $12.02 | $12.04 | $7.31 | 143,326 |
| 2016-08-01 | $12.26 | $12.39 | $12.21 | $12.23 | $7.42 | 138,206 |
| 2016-07-29 | $12.38 | $12.45 | $12.22 | $12.26 | $7.44 | 157,187 |
| 2016-07-28 | $12.30 | $12.38 | $12.18 | $12.33 | $7.48 | 134,480 |
| 2016-07-27 | $12.40 | $12.40 | $12.21 | $12.27 | $7.45 | 121,265 |
| 2016-07-26 | $12.41 | $12.49 | $12.22 | $12.32 | $7.48 | 150,341 |
| 2016-07-25 | $12.40 | $12.53 | $12.18 | $12.32 | $7.48 | 175,276 |
| 2016-07-22 | $12.17 | $12.34 | $12.04 | $12.28 | $7.45 | 115,574 |
| 2016-07-21 | $12.23 | $12.24 | $12.15 | $12.17 | $7.39 | 86,746 |
| 2016-07-20 | $12.20 | $12.20 | $12.11 | $12.20 | $7.41 | 118,090 |
| 2016-07-19 | $12.05 | $12.16 | $12.00 | $12.16 | $7.38 | 96,831 |
| 2016-07-18 | $11.94 | $12.04 | $11.90 | $11.99 | $7.28 | 78,583 |
| 2016-07-15 | $11.94 | $12.01 | $11.83 | $11.83 | $7.18 | 144,375 |
| 2016-07-14 | $12.00 | $12.04 | $11.86 | $11.86 | $7.20 | 133,882 |
| 2016-07-13 | $11.88 | $12.10 | $11.79 | $11.94 | $7.25 | 100,659 |
| 2016-07-12 | $12.19 | $12.25 | $11.75 | $11.94 | $7.25 | 156,854 |
| 2016-07-11 | $12.07 | $12.22 | $12.04 | $12.05 | $7.31 | 109,107 |
| 2016-07-08 | $11.97 | $12.04 | $11.75 | $11.95 | $7.25 | 101,574 |
| 2016-07-07 | $12.00 | $12.03 | $11.85 | $11.86 | $7.20 | 84,524 |
| 2016-07-06 | $11.99 | $12.05 | $11.87 | $11.87 | $7.21 | 94,664 |
| 2016-07-05 | $11.72 | $12.00 | $11.72 | $12.00 | $7.28 | 144,163 |
| 2016-07-01 | $12.11 | $12.11 | $11.72 | $11.72 | $7.11 | 145,449 |
| 2016-06-30 | $11.81 | $12.00 | $11.67 | $12.00 | $7.28 | 74,969 |
| 2016-06-29 | $11.67 | $11.83 | $11.65 | $11.79 | $7.16 | 82,599 |
| 2016-06-28 | $11.47 | $11.66 | $11.47 | $11.61 | $7.05 | 126,563 |
| 2016-06-27 | $11.29 | $11.35 | $11.23 | $11.29 | $6.85 | 80,191 |
| 2016-06-24 | $11.24 | $11.40 | $11.17 | $11.28 | $6.85 | 76,199 |
| 2016-06-23 | $11.56 | $11.63 | $11.35 | $11.35 | $6.89 | 99,167 |
| 2016-06-22 | $11.49 | $11.57 | $11.38 | $11.46 | $6.96 | 70,469 |
| 2016-06-21 | $11.44 | $11.49 | $11.40 | $11.42 | $6.93 | 45,636 |
| 2016-06-20 | $11.45 | $11.55 | $11.35 | $11.35 | $6.89 | 133,500 |
| 2016-06-17 | $11.40 | $11.43 | $11.32 | $11.40 | $6.92 | 60,028 |
| 2016-06-16 | $11.27 | $11.44 | $11.18 | $11.44 | $6.94 | 63,209 |
| 2016-06-15 | $11.12 | $11.34 | $11.12 | $11.28 | $6.85 | 99,586 |
| 2016-06-14 | $11.18 | $11.27 | $10.99 | $11.17 | $6.78 | 39,377 |
| 2016-06-13 | $11.23 | $11.27 | $11.14 | $11.19 | $6.79 | 37,341 |
| 2016-06-10 | $11.30 | $11.45 | $11.27 | $11.45 | $6.80 | 64,062 |
| 2016-06-09 | $11.32 | $11.45 | $11.30 | $11.38 | $6.76 | 70,959 |
| 2016-06-08 | $11.33 | $11.39 | $11.28 | $11.37 | $6.76 | 89,125 |
| 2016-06-07 | $11.20 | $11.30 | $11.20 | $11.26 | $6.69 | 43,377 |
| 2016-06-06 | $11.23 | $11.25 | $11.10 | $11.17 | $6.64 | 67,559 |
| 2016-06-03 | $11.23 | $11.23 | $11.10 | $11.10 | $6.60 | 39,146 |
| 2016-06-02 | $11.08 | $11.19 | $11.07 | $11.15 | $6.63 | 62,451 |
| 2016-06-01 | $11.17 | $11.19 | $11.06 | $11.16 | $6.63 | 49,997 |
| 2016-05-31 | $11.04 | $11.12 | $10.99 | $11.11 | $6.60 | 35,442 |
| 2016-05-27 | $11.10 | $11.11 | $11.04 | $11.09 | $6.59 | 64,818 |
| 2016-05-26 | $11.09 | $11.09 | $10.99 | $11.04 | $6.56 | 43,473 |
| 2016-05-25 | $10.98 | $11.09 | $10.88 | $11.06 | $6.57 | 47,145 |
| 2016-05-24 | $10.89 | $10.97 | $10.86 | $10.97 | $6.52 | 29,651 |
| 2016-05-23 | $10.73 | $10.98 | $10.73 | $10.77 | $6.40 | 57,687 |
| 2016-05-20 | $10.75 | $10.85 | $10.68 | $10.75 | $6.39 | 36,581 |
| 2016-05-19 | $10.77 | $11.17 | $10.66 | $10.71 | $6.36 | 59,808 |
| 2016-05-18 | $10.95 | $10.95 | $10.74 | $10.86 | $6.45 | 101,348 |
| 2016-05-17 | $11.00 | $11.02 | $10.83 | $10.95 | $6.51 | 99,683 |
| 2016-05-16 | $10.89 | $11.28 | $10.89 | $11.08 | $6.58 | 63,884 |
| 2016-05-13 | $11.06 | $11.06 | $10.92 | $10.95 | $6.51 | 81,420 |
| 2016-05-12 | $11.12 | $11.15 | $10.90 | $11.10 | $6.60 | 109,990 |
| 2016-05-11 | $11.30 | $11.30 | $11.07 | $11.07 | $6.58 | 67,911 |
| 2016-05-10 | $11.35 | $11.39 | $11.27 | $11.32 | $6.73 | 69,119 |
| 2016-05-09 | $11.20 | $11.38 | $11.14 | $11.32 | $6.73 | 108,137 |
| 2016-05-06 | $11.09 | $11.20 | $11.07 | $11.15 | $6.63 | 65,708 |
| 2016-05-05 | $11.05 | $11.12 | $10.99 | $11.08 | $6.59 | 92,676 |
| 2016-05-04 | $10.92 | $11.06 | $10.85 | $11.04 | $6.56 | 61,693 |
| 2016-05-03 | $10.85 | $10.95 | $10.83 | $10.94 | $6.50 | 42,577 |
| 2016-05-02 | $10.83 | $10.96 | $10.83 | $10.92 | $6.49 | 63,017 |
| 2016-04-29 | $10.88 | $10.89 | $10.75 | $10.86 | $6.45 | 55,796 |
| 2016-04-28 | $10.81 | $10.92 | $10.81 | $10.90 | $6.48 | 69,223 |
| 2016-04-27 | $10.86 | $10.87 | $10.79 | $10.87 | $6.46 | 47,444 |
| 2016-04-26 | $10.86 | $10.93 | $10.77 | $10.83 | $6.44 | 173,083 |
| 2016-04-25 | $10.71 | $10.79 | $10.71 | $10.79 | $6.41 | 85,875 |
| 2016-04-22 | $10.78 | $10.84 | $10.70 | $10.79 | $6.41 | 48,780 |
| 2016-04-21 | $10.86 | $10.89 | $10.70 | $10.72 | $6.37 | 64,372 |
| 2016-04-20 | $10.97 | $11.01 | $10.85 | $10.85 | $6.45 | 54,921 |
| 2016-04-19 | $11.02 | $11.05 | $10.91 | $10.98 | $6.53 | 65,803 |
| 2016-04-18 | $10.97 | $11.02 | $10.91 | $11.02 | $6.55 | 49,357 |
| 2016-04-15 | $10.88 | $10.96 | $10.85 | $10.96 | $6.51 | 57,400 |
| 2016-04-14 | $10.99 | $11.02 | $10.83 | $10.84 | $6.44 | 83,236 |
| 2016-04-13 | $11.00 | $11.05 | $10.89 | $11.04 | $6.56 | 127,599 |
| 2016-04-12 | $10.83 | $11.00 | $10.78 | $11.00 | $6.54 | 116,208 |
| 2016-04-11 | $10.83 | $10.90 | $10.71 | $10.90 | $6.48 | 60,315 |
| 2016-04-08 | $10.80 | $10.84 | $10.74 | $10.84 | $6.44 | 58,560 |
| 2016-04-07 | $10.71 | $10.83 | $10.65 | $10.83 | $6.44 | 38,516 |
| 2016-04-06 | $10.73 | $10.78 | $10.65 | $10.78 | $6.41 | 68,506 |
| 2016-04-05 | $10.73 | $10.74 | $10.66 | $10.66 | $6.34 | 60,042 |
| 2016-04-04 | $10.85 | $10.88 | $10.67 | $10.85 | $6.45 | 130,226 |
| 2016-04-01 | $10.86 | $10.87 | $10.74 | $10.87 | $6.46 | 142,831 |
| 2016-03-31 | $10.71 | $10.84 | $10.67 | $10.84 | $6.44 | 43,689 |
| 2016-03-30 | $10.79 | $10.81 | $10.70 | $10.71 | $6.36 | 39,386 |
| 2016-03-29 | $10.54 | $10.74 | $10.54 | $10.72 | $6.37 | 78,070 |
| 2016-03-28 | $10.52 | $10.56 | $10.37 | $10.51 | $6.25 | 45,721 |
| 2016-03-24 | $10.43 | $10.50 | $10.36 | $10.45 | $6.21 | 30,383 |
| 2016-03-23 | $10.56 | $10.56 | $10.46 | $10.49 | $6.23 | 62,162 |
| 2016-03-22 | $10.49 | $10.57 | $10.47 | $10.56 | $6.28 | 46,590 |
| 2016-03-21 | $10.60 | $10.60 | $10.51 | $10.54 | $6.26 | 31,195 |
| 2016-03-18 | $10.60 | $10.65 | $10.54 | $10.61 | $6.31 | 60,551 |
| 2016-03-17 | $10.49 | $10.62 | $10.47 | $10.56 | $6.28 | 58,754 |
| 2016-03-16 | $10.34 | $10.48 | $10.32 | $10.48 | $6.23 | 44,471 |
| 2016-03-15 | $10.26 | $10.35 | $10.23 | $10.31 | $6.13 | 47,666 |
| 2016-03-14 | $10.40 | $10.41 | $10.30 | $10.32 | $6.13 | 64,096 |
| 2016-03-11 | $10.33 | $10.45 | $10.29 | $10.38 | $6.17 | 59,227 |
| 2016-03-10 | $10.54 | $10.58 | $10.33 | $10.45 | $6.07 | 103,542 |
| 2016-03-09 | $10.41 | $10.48 | $10.38 | $10.45 | $6.07 | 43,368 |
| 2016-03-08 | $10.53 | $10.53 | $10.38 | $10.38 | $6.03 | 32,966 |
| 2016-03-07 | $10.48 | $10.52 | $10.45 | $10.50 | $6.10 | 48,334 |
| 2016-03-04 | $10.50 | $10.51 | $10.41 | $10.50 | $6.10 | 63,681 |
| 2016-03-03 | $10.45 | $10.50 | $10.31 | $10.50 | $6.10 | 79,153 |
| 2016-03-02 | $10.26 | $10.41 | $10.22 | $10.41 | $6.05 | 67,553 |
| 2016-03-01 | $9.99 | $10.26 | $9.99 | $10.26 | $5.96 | 80,077 |
| 2016-02-29 | $9.98 | $10.08 | $9.90 | $10.00 | $5.81 | 53,580 |
| 2016-02-26 | $9.96 | $10.01 | $9.89 | $9.99 | $5.80 | 30,197 |
| 2016-02-25 | $9.85 | $9.99 | $9.85 | $9.99 | $5.80 | 40,451 |
| 2016-02-24 | $9.74 | $9.84 | $9.70 | $9.84 | $5.72 | 25,852 |
| 2016-02-23 | $9.81 | $9.86 | $9.77 | $9.77 | $5.68 | 49,265 |
| 2016-02-22 | $9.76 | $9.93 | $9.71 | $9.93 | $5.77 | 42,346 |
| 2016-02-19 | $9.51 | $9.65 | $9.44 | $9.65 | $5.61 | 37,472 |
| 2016-02-18 | $9.59 | $9.62 | $9.46 | $9.62 | $5.59 | 54,164 |
| 2016-02-17 | $9.45 | $9.54 | $9.36 | $9.50 | $5.52 | 50,925 |
| 2016-02-16 | $9.22 | $9.44 | $9.15 | $9.44 | $5.48 | 106,135 |
| 2016-02-12 | $9.28 | $9.28 | $9.06 | $9.22 | $5.36 | 114,223 |
| 2016-02-11 | $9.18 | $9.20 | $9.09 | $9.14 | $5.31 | 91,547 |
| 2016-02-10 | $9.24 | $9.40 | $9.24 | $9.31 | $5.41 | 65,874 |
| 2016-02-09 | $9.45 | $9.48 | $9.10 | $9.10 | $5.29 | 77,206 |
| 2016-02-08 | $9.68 | $9.78 | $9.42 | $9.46 | $5.50 | 113,907 |
| 2016-02-05 | $10.00 | $10.01 | $9.80 | $9.80 | $5.69 | 54,004 |
| 2016-02-04 | $9.94 | $10.05 | $9.92 | $10.01 | $5.81 | 54,575 |
| 2016-02-03 | $9.95 | $10.03 | $9.84 | $9.92 | $5.76 | 91,206 |
| 2016-02-02 | $9.96 | $9.96 | $9.77 | $9.85 | $5.72 | 59,063 |
| 2016-02-01 | $9.93 | $10.04 | $9.89 | $10.04 | $5.83 | 40,766 |
| 2016-01-29 | $9.73 | $10.00 | $9.73 | $9.92 | $5.76 | 53,656 |
| 2016-01-28 | $9.91 | $9.94 | $9.56 | $9.77 | $5.68 | 83,051 |
| 2016-01-27 | $9.86 | $9.98 | $9.79 | $9.85 | $5.72 | 75,678 |
| 2016-01-26 | $9.72 | $9.95 | $9.72 | $9.90 | $5.75 | 101,061 |
| 2016-01-25 | $9.80 | $9.91 | $9.72 | $9.72 | $5.65 | 89,636 |
| 2016-01-22 | $9.61 | $9.89 | $9.61 | $9.85 | $5.72 | 43,629 |
| 2016-01-21 | $9.55 | $9.68 | $9.48 | $9.58 | $5.56 | 234,560 |
| 2016-01-20 | $9.79 | $9.85 | $9.20 | $9.45 | $5.49 | 152,230 |
| 2016-01-19 | $9.76 | $9.89 | $9.73 | $9.85 | $5.72 | 143,477 |
| 2016-01-15 | $9.97 | $9.97 | $9.74 | $9.80 | $5.69 | 68,203 |
| 2016-01-14 | $10.06 | $10.12 | $9.97 | $10.07 | $5.85 | 54,288 |
| 2016-01-13 | $10.30 | $10.33 | $10.03 | $10.08 | $5.86 | 80,011 |
| 2016-01-12 | $10.38 | $10.42 | $10.19 | $10.25 | $5.95 | 67,854 |
| 2016-01-11 | $10.51 | $10.51 | $10.32 | $10.37 | $6.02 | 145,388 |
| 2016-01-08 | $10.50 | $10.58 | $10.41 | $10.50 | $6.10 | 69,858 |
| 2016-01-07 | $10.56 | $10.56 | $10.44 | $10.50 | $6.10 | 101,707 |
| 2016-01-06 | $10.57 | $10.65 | $10.52 | $10.61 | $6.16 | 95,366 |
| 2016-01-05 | $10.56 | $10.66 | $10.48 | $10.62 | $6.17 | 82,854 |
| 2016-01-04 | $10.47 | $10.62 | $10.36 | $10.62 | $6.17 | 100,195 |
| 2015-12-31 | $10.68 | $10.68 | $10.54 | $10.62 | $6.17 | 91,914 |
| 2015-12-30 | $10.55 | $10.63 | $10.53 | $10.62 | $6.17 | 96,815 |
| 2015-12-29 | $10.59 | $10.65 | $10.52 | $10.58 | $6.15 | 108,259 |
| 2015-12-28 | $10.57 | $10.57 | $10.46 | $10.55 | $6.13 | 54,686 |
| 2015-12-24 | $10.51 | $10.52 | $10.46 | $10.52 | $6.11 | 18,902 |
| 2015-12-23 | $10.42 | $10.53 | $10.42 | $10.49 | $6.09 | 56,253 |
| 2015-12-22 | $10.48 | $10.52 | $10.39 | $10.42 | $6.05 | 82,126 |
| 2015-12-21 | $10.43 | $10.49 | $10.29 | $10.45 | $6.07 | 31,923 |
| 2015-12-18 | $10.32 | $10.47 | $10.03 | $10.42 | $6.05 | 85,669 |
| 2015-12-17 | $10.34 | $10.49 | $10.34 | $10.35 | $6.01 | 200,823 |
| 2015-12-16 | $10.20 | $10.39 | $10.20 | $10.35 | $6.01 | 114,624 |
| 2015-12-15 | $10.00 | $10.21 | $10.00 | $10.20 | $5.92 | 66,768 |
| 2015-12-14 | $10.01 | $10.11 | $9.95 | $10.05 | $5.84 | 100,374 |
| 2015-12-11 | $10.15 | $10.21 | $9.97 | $10.05 | $5.84 | 114,022 |
| 2015-12-10 | $10.41 | $10.50 | $10.35 | $10.35 | $5.87 | 62,154 |
| 2015-12-09 | $10.50 | $10.55 | $10.40 | $10.44 | $5.92 | 31,150 |
| 2015-12-08 | $10.54 | $10.56 | $10.45 | $10.50 | $5.96 | 57,756 |
| 2015-12-07 | $10.65 | $10.65 | $10.54 | $10.63 | $6.03 | 66,026 |
| 2015-12-04 | $10.45 | $10.62 | $10.45 | $10.59 | $6.01 | 33,220 |
| 2015-12-03 | $10.55 | $10.59 | $10.42 | $10.49 | $5.95 | 41,284 |
| 2015-12-02 | $10.64 | $10.71 | $10.59 | $10.61 | $6.02 | 59,129 |
| 2015-12-01 | $10.55 | $10.71 | $10.55 | $10.71 | $6.08 | 54,250 |
| 2015-11-30 | $10.56 | $10.69 | $10.55 | $10.59 | $6.01 | 32,195 |
| 2015-11-27 | $10.57 | $10.64 | $10.53 | $10.59 | $6.01 | 17,909 |
| 2015-11-25 | $10.50 | $10.59 | $10.50 | $10.56 | $5.99 | 33,758 |
| 2015-11-24 | $10.53 | $10.59 | $10.45 | $10.52 | $5.97 | 38,395 |
| 2015-11-23 | $10.63 | $10.69 | $10.58 | $10.63 | $6.03 | 48,015 |
| 2015-11-20 | $10.54 | $10.65 | $10.53 | $10.65 | $6.04 | 24,825 |
| 2015-11-19 | $10.44 | $10.52 | $10.40 | $10.52 | $5.97 | 29,557 |
| 2015-11-18 | $10.32 | $10.45 | $10.30 | $10.45 | $5.93 | 79,585 |
| 2015-11-17 | $10.27 | $10.35 | $10.25 | $10.29 | $5.84 | 81,245 |
| 2015-11-16 | $10.16 | $10.31 | $10.08 | $10.31 | $5.85 | 139,506 |
| 2015-11-13 | $10.31 | $10.36 | $10.18 | $10.21 | $5.79 | 92,051 |
| 2015-11-12 | $10.48 | $10.51 | $10.29 | $10.29 | $5.84 | 66,920 |
| 2015-11-11 | $10.59 | $10.62 | $10.46 | $10.46 | $5.93 | 46,706 |
| 2015-11-10 | $10.53 | $10.71 | $10.50 | $10.52 | $5.97 | 74,938 |
| 2015-11-09 | $10.74 | $10.77 | $10.54 | $10.61 | $6.02 | 61,511 |
| 2015-11-06 | $11.00 | $11.00 | $10.72 | $10.76 | $6.10 | 69,276 |
| 2015-11-05 | $11.00 | $11.09 | $10.94 | $11.08 | $6.29 | 31,537 |
| 2015-11-04 | $11.01 | $11.04 | $10.95 | $10.95 | $6.21 | 28,033 |
| 2015-11-03 | $11.03 | $11.07 | $10.97 | $11.02 | $6.25 | 24,916 |
| 2015-11-02 | $10.94 | $11.06 | $10.94 | $11.06 | $6.27 | 65,674 |
| 2015-10-30 | $10.99 | $11.00 | $10.92 | $10.98 | $6.23 | 25,645 |
| 2015-10-29 | $11.02 | $11.02 | $10.87 | $10.99 | $6.23 | 56,703 |
| 2015-10-28 | $11.02 | $11.12 | $11.00 | $11.00 | $6.24 | 76,785 |
| 2015-10-27 | $10.97 | $11.07 | $10.97 | $11.01 | $6.25 | 25,936 |
| 2015-10-26 | $11.06 | $11.07 | $10.91 | $11.06 | $6.27 | 66,516 |
| 2015-10-23 | $11.15 | $11.15 | $11.01 | $11.11 | $6.30 | 55,678 |
| 2015-10-22 | $11.00 | $11.17 | $10.98 | $11.13 | $6.31 | 46,963 |
| 2015-10-21 | $10.88 | $11.00 | $10.88 | $10.98 | $6.23 | 52,168 |
| 2015-10-20 | $10.94 | $10.99 | $10.90 | $10.97 | $6.22 | 29,294 |
| 2015-10-19 | $10.75 | $10.95 | $10.68 | $10.95 | $6.21 | 88,597 |
| 2015-10-16 | $10.57 | $10.80 | $10.57 | $10.75 | $6.10 | 54,105 |
| 2015-10-15 | $10.50 | $10.60 | $10.46 | $10.60 | $6.01 | 32,164 |
| 2015-10-14 | $10.44 | $10.64 | $10.44 | $10.54 | $5.98 | 60,293 |
| 2015-10-13 | $10.55 | $10.65 | $10.41 | $10.45 | $5.93 | 53,798 |
| 2015-10-12 | $10.58 | $10.67 | $10.54 | $10.56 | $5.99 | 21,084 |
| 2015-10-09 | $10.42 | $10.65 | $10.42 | $10.65 | $6.04 | 81,852 |
| 2015-10-08 | $10.27 | $10.50 | $10.27 | $10.50 | $5.96 | 38,858 |
| 2015-10-07 | $10.24 | $10.35 | $10.24 | $10.32 | $5.85 | 61,474 |
| 2015-10-06 | $10.17 | $10.29 | $10.17 | $10.24 | $5.81 | 86,529 |
| 2015-10-05 | $10.13 | $10.16 | $10.05 | $10.10 | $5.73 | 59,530 |
| 2015-10-02 | $10.04 | $10.07 | $9.89 | $10.07 | $5.71 | 117,478 |
| 2015-10-01 | $10.10 | $10.17 | $9.86 | $9.93 | $5.63 | 98,130 |
| 2015-09-30 | $9.94 | $10.14 | $9.90 | $10.05 | $5.70 | 115,472 |
| 2015-09-29 | $9.92 | $9.99 | $9.82 | $9.85 | $5.59 | 123,305 |
| 2015-09-28 | $10.14 | $10.16 | $9.91 | $9.97 | $5.66 | 60,100 |
| 2015-09-25 | $10.15 | $10.18 | $10.07 | $10.07 | $5.71 | 44,099 |
| 2015-09-24 | $10.10 | $10.22 | $10.04 | $10.22 | $5.80 | 41,594 |
| 2015-09-23 | $10.16 | $10.21 | $10.11 | $10.17 | $5.77 | 42,211 |
| 2015-09-22 | $10.26 | $10.29 | $10.05 | $10.08 | $5.72 | 57,538 |
| 2015-09-21 | $10.26 | $10.41 | $10.26 | $10.40 | $5.90 | 40,917 |
| 2015-09-18 | $10.12 | $10.38 | $10.12 | $10.30 | $5.84 | 33,093 |
| 2015-09-17 | $10.17 | $10.37 | $10.06 | $10.22 | $5.80 | 63,074 |
| 2015-09-16 | $10.08 | $10.25 | $10.06 | $10.19 | $5.78 | 42,950 |
| 2015-09-15 | $10.01 | $10.14 | $9.97 | $10.13 | $5.75 | 34,767 |
| 2015-09-14 | $10.05 | $10.12 | $10.00 | $10.07 | $5.71 | 29,527 |
| 2015-09-11 | $10.05 | $10.05 | $9.95 | $10.01 | $5.68 | 36,672 |
| 2015-09-10 | $10.18 | $10.31 | $10.17 | $10.20 | $5.65 | 44,312 |
| 2015-09-09 | $10.29 | $10.33 | $10.18 | $10.22 | $5.66 | 33,765 |
| 2015-09-08 | $10.15 | $10.32 | $10.15 | $10.31 | $5.71 | 33,830 |
| 2015-09-04 | $10.13 | $10.22 | $10.03 | $10.19 | $5.65 | 73,170 |
| 2015-09-03 | $10.16 | $10.28 | $10.16 | $10.23 | $5.67 | 33,156 |
| 2015-09-02 | $10.09 | $10.29 | $10.09 | $10.19 | $5.65 | 35,490 |