MBIA Inc (MBI) Exchange: NYSE
Data as of Dec. 6, 2024
$6.03 ($0.05) 0.84%
MBIA Inc - Daily Information
Click for more stock information on MBIA Inc.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $6.03 |
| Previous Close | $6.03 |
| High | $6.11 |
| Low | $5.58 |
| Adjusted Open | $6.03 |
| Previous Adjusted Close | $6.03 |
| Adjusted High | $6.11 |
| Adjusted Low | $5.58 |
About MBIA Inc (MBI)
MBIA Inc. (MBIA) together with its consolidated subsidiaries, operates the financial guarantee insurance businesses in the industry and is a provider of asset management advisory services. These activities are managed through three business segments: United States public finance insurance, structured finance and international insurance, and advisory services. The Company's United States public finance insurance business is operated through National Public Finance Guarantee Corporation and its subsidiaries (National), its structured finance and international insurance business is primarily operated through MBIA Insurance Corporation and its subsidiaries (MBIA Corp.), and its asset management advisory services business is primarily operated through Cutwater Holdings, LLC and its subsidiaries (Cutwater). It also manages certain business activities through its corporate, asset/liability products, and conduit segments.
Invest in MBIA Inc (MBI)
Historical Stock Data for MBIA Inc (MBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | $6.03 | $6.11 | $5.58 | $6.03 | $6.03 | 1,362,823 |
| 2024-11-14 | $5.03 | $6.12 | $5.03 | $5.98 | $5.98 | 2,875,215 |
| 2024-11-13 | $4.84 | $4.95 | $4.77 | $4.91 | $4.91 | 638,092 |
| 2024-11-12 | $4.62 | $4.84 | $4.59 | $4.82 | $4.82 | 846,099 |
| 2024-11-11 | $4.52 | $4.72 | $4.51 | $4.65 | $4.65 | 565,957 |
| 2024-11-08 | $4.35 | $4.52 | $4.28 | $4.49 | $4.49 | 468,294 |
| 2024-11-07 | $4.28 | $4.30 | $4.10 | $4.21 | $4.21 | 275,423 |
| 2024-11-06 | $4.25 | $4.44 | $4.15 | $4.31 | $4.31 | 488,152 |
| 2024-11-05 | $3.78 | $4.00 | $3.75 | $3.99 | $3.99 | 205,411 |
| 2024-11-04 | $4.10 | $4.13 | $3.81 | $3.82 | $3.82 | 262,622 |
| 2024-11-01 | $3.99 | $4.13 | $3.98 | $4.12 | $4.12 | 274,322 |
| 2024-10-31 | $3.90 | $4.00 | $3.80 | $3.94 | $3.94 | 208,497 |
| 2024-10-30 | $3.85 | $3.90 | $3.82 | $3.89 | $3.89 | 115,156 |
| 2024-10-29 | $3.78 | $3.94 | $3.73 | $3.84 | $3.84 | 188,500 |
| 2024-10-28 | $3.77 | $3.94 | $3.76 | $3.78 | $3.78 | 166,151 |
| 2024-10-25 | $3.80 | $3.80 | $3.40 | $3.75 | $3.75 | 681,886 |
| 2024-10-24 | $3.73 | $3.79 | $3.70 | $3.77 | $3.77 | 112,865 |
| 2024-10-23 | $3.75 | $3.78 | $3.67 | $3.73 | $3.73 | 114,790 |
| 2024-10-22 | $3.80 | $3.81 | $3.68 | $3.79 | $3.79 | 224,518 |
| 2024-10-21 | $3.93 | $3.94 | $3.80 | $3.84 | $3.84 | 152,622 |
| 2024-10-18 | $3.92 | $3.95 | $3.85 | $3.93 | $3.93 | 141,258 |
| 2024-10-17 | $3.95 | $3.99 | $3.87 | $3.90 | $3.90 | 119,832 |
| 2024-10-16 | $3.81 | $4.00 | $3.79 | $3.96 | $3.96 | 242,799 |
| 2024-10-15 | $3.78 | $3.90 | $3.72 | $3.76 | $3.76 | 236,980 |
| 2024-10-14 | $3.51 | $3.79 | $3.49 | $3.76 | $3.76 | 283,559 |
| 2024-10-11 | $3.43 | $3.54 | $3.43 | $3.51 | $3.51 | 196,767 |
| 2024-10-10 | $3.31 | $3.44 | $3.29 | $3.43 | $3.43 | 214,625 |
| 2024-10-09 | $3.38 | $3.47 | $3.29 | $3.34 | $3.34 | 370,136 |
| 2024-10-08 | $3.43 | $3.50 | $3.34 | $3.40 | $3.40 | 225,699 |
| 2024-10-07 | $3.68 | $3.71 | $3.28 | $3.45 | $3.45 | 377,178 |
| 2024-10-04 | $3.59 | $3.74 | $3.58 | $3.69 | $3.69 | 321,848 |
| 2024-10-03 | $3.49 | $3.56 | $3.49 | $3.53 | $3.53 | 167,043 |
| 2024-10-02 | $3.46 | $3.56 | $3.46 | $3.52 | $3.52 | 242,130 |
| 2024-10-01 | $3.56 | $3.57 | $3.42 | $3.46 | $3.46 | 273,152 |
| 2024-09-30 | $3.57 | $3.67 | $3.55 | $3.57 | $3.57 | 203,129 |
| 2024-09-27 | $3.65 | $3.69 | $3.55 | $3.58 | $3.58 | 154,899 |
| 2024-09-26 | $3.61 | $3.73 | $3.59 | $3.60 | $3.60 | 228,462 |
| 2024-09-25 | $3.70 | $3.71 | $3.53 | $3.58 | $3.58 | 284,358 |
| 2024-09-24 | $3.62 | $3.76 | $3.62 | $3.73 | $3.73 | 144,093 |
| 2024-09-23 | $3.69 | $3.72 | $3.56 | $3.63 | $3.63 | 286,200 |
| 2024-09-20 | $3.83 | $3.88 | $3.72 | $3.72 | $3.72 | 551,136 |
| 2024-09-19 | $3.74 | $3.88 | $3.69 | $3.85 | $3.85 | 377,001 |
| 2024-09-18 | $3.60 | $3.82 | $3.57 | $3.63 | $3.63 | 305,367 |
| 2024-09-17 | $3.68 | $3.75 | $3.61 | $3.61 | $3.61 | 232,128 |
| 2024-09-16 | $3.62 | $3.69 | $3.58 | $3.65 | $3.65 | 339,314 |
| 2024-09-13 | $3.46 | $3.63 | $3.42 | $3.59 | $3.59 | 364,630 |
| 2024-09-12 | $3.42 | $3.48 | $3.35 | $3.43 | $3.43 | 236,941 |
| 2024-09-11 | $3.38 | $3.47 | $3.22 | $3.42 | $3.42 | 372,325 |
| 2024-09-10 | $3.30 | $3.44 | $3.22 | $3.41 | $3.41 | 367,321 |
| 2024-09-09 | $3.34 | $3.45 | $3.25 | $3.31 | $3.31 | 419,027 |
| 2024-09-06 | $3.43 | $3.46 | $3.29 | $3.33 | $3.33 | 398,241 |
| 2024-09-05 | $3.56 | $3.58 | $3.39 | $3.45 | $3.45 | 277,447 |
| 2024-09-04 | $3.62 | $3.76 | $3.54 | $3.55 | $3.55 | 369,965 |
| 2024-09-03 | $3.90 | $3.96 | $3.54 | $3.63 | $3.63 | 463,337 |
| 2024-08-30 | $3.87 | $3.94 | $3.80 | $3.92 | $3.92 | 352,011 |
| 2024-08-29 | $3.79 | $3.91 | $3.74 | $3.89 | $3.89 | 356,306 |
| 2024-08-28 | $3.87 | $3.91 | $3.64 | $3.78 | $3.78 | 495,494 |
| 2024-08-27 | $3.79 | $3.91 | $3.75 | $3.88 | $3.88 | 188,293 |
| 2024-08-26 | $3.88 | $3.88 | $3.80 | $3.82 | $3.82 | 218,726 |
| 2024-08-23 | $3.70 | $3.87 | $3.69 | $3.83 | $3.83 | 255,399 |
| 2024-08-22 | $3.76 | $3.81 | $3.65 | $3.69 | $3.69 | 227,129 |
| 2024-08-21 | $3.86 | $3.91 | $3.75 | $3.75 | $3.75 | 337,674 |
| 2024-08-20 | $3.85 | $3.89 | $3.82 | $3.85 | $3.85 | 238,375 |
| 2024-08-19 | $3.85 | $3.92 | $3.84 | $3.86 | $3.86 | 227,567 |
| 2024-08-16 | $3.72 | $3.92 | $3.72 | $3.87 | $3.87 | 282,810 |
| 2024-08-15 | $3.80 | $3.90 | $3.73 | $3.74 | $3.74 | 353,860 |
| 2024-08-14 | $3.61 | $3.78 | $3.56 | $3.71 | $3.71 | 531,573 |
| 2024-08-13 | $3.66 | $3.74 | $3.55 | $3.62 | $3.62 | 522,931 |
| 2024-08-12 | $3.84 | $3.90 | $3.62 | $3.65 | $3.65 | 448,195 |
| 2024-08-09 | $3.96 | $3.98 | $3.75 | $3.82 | $3.82 | 523,182 |
| 2024-08-08 | $3.75 | $4.05 | $3.75 | $3.96 | $3.96 | 573,176 |
| 2024-08-07 | $3.78 | $3.96 | $3.65 | $3.75 | $3.75 | 1,253,412 |
| 2024-08-06 | $4.16 | $4.17 | $3.89 | $4.06 | $4.06 | 974,973 |
| 2024-08-05 | $4.02 | $4.16 | $3.93 | $4.16 | $4.16 | 953,959 |
| 2024-08-02 | $4.05 | $4.32 | $3.97 | $4.22 | $4.22 | 798,411 |
| 2024-08-01 | $4.42 | $4.48 | $4.10 | $4.13 | $4.13 | 853,088 |
| 2024-07-31 | $4.41 | $4.56 | $4.34 | $4.40 | $4.40 | 790,673 |
| 2024-07-30 | $4.37 | $4.45 | $4.30 | $4.36 | $4.36 | 647,641 |
| 2024-07-29 | $4.80 | $4.82 | $4.37 | $4.38 | $4.38 | 871,384 |
| 2024-07-26 | $4.49 | $4.82 | $4.46 | $4.77 | $4.77 | 839,446 |
| 2024-07-25 | $4.50 | $4.56 | $4.40 | $4.41 | $4.41 | 569,111 |
| 2024-07-24 | $4.69 | $4.75 | $4.45 | $4.49 | $4.49 | 1,192,122 |
| 2024-07-23 | $4.70 | $4.73 | $4.52 | $4.70 | $4.70 | 1,124,780 |
| 2024-07-22 | $4.60 | $4.79 | $4.55 | $4.66 | $4.66 | 1,533,717 |
| 2024-07-19 | $4.80 | $4.90 | $4.51 | $4.55 | $4.55 | 1,140,466 |
| 2024-07-18 | $5.04 | $5.27 | $4.78 | $4.79 | $4.79 | 684,644 |
| 2024-07-17 | $5.04 | $5.21 | $4.84 | $5.08 | $5.08 | 1,063,145 |
| 2024-07-16 | $5.16 | $5.22 | $4.93 | $5.06 | $5.06 | 651,261 |
| 2024-07-15 | $5.05 | $5.31 | $5.03 | $5.08 | $5.08 | 959,983 |
| 2024-07-12 | $5.23 | $5.29 | $4.96 | $5.01 | $5.01 | 905,262 |
| 2024-07-11 | $5.28 | $5.38 | $5.15 | $5.17 | $5.17 | 1,002,692 |
| 2024-07-10 | $5.55 | $5.60 | $5.17 | $5.19 | $5.19 | 645,310 |
| 2024-07-09 | $5.25 | $5.72 | $5.21 | $5.54 | $5.54 | 751,504 |
| 2024-07-08 | $5.53 | $5.58 | $5.24 | $5.26 | $5.26 | 329,764 |
| 2024-07-05 | $5.30 | $5.55 | $5.27 | $5.46 | $5.46 | 472,439 |
| 2024-07-03 | $5.22 | $5.37 | $5.12 | $5.35 | $5.35 | 181,950 |
| 2024-07-02 | $5.26 | $5.30 | $5.02 | $5.19 | $5.19 | 787,820 |
| 2024-07-01 | $5.49 | $5.52 | $5.27 | $5.29 | $5.29 | 340,077 |
| 2024-06-28 | $5.54 | $5.64 | $5.40 | $5.49 | $5.49 | 530,128 |
| 2024-06-27 | $5.41 | $5.52 | $5.33 | $5.50 | $5.50 | 245,147 |
| 2024-06-26 | $5.26 | $5.39 | $5.10 | $5.39 | $5.39 | 244,688 |
| 2024-06-25 | $5.50 | $5.50 | $5.27 | $5.27 | $5.27 | 224,327 |
| 2024-06-24 | $5.53 | $5.59 | $5.46 | $5.50 | $5.50 | 161,914 |
| 2024-06-21 | $5.58 | $5.66 | $5.50 | $5.50 | $5.50 | 561,053 |
| 2024-06-20 | $5.53 | $5.64 | $5.49 | $5.61 | $5.61 | 369,443 |
| 2024-06-18 | $5.52 | $5.58 | $5.36 | $5.57 | $5.57 | 268,886 |
| 2024-06-17 | $5.48 | $5.57 | $5.34 | $5.55 | $5.55 | 209,679 |
| 2024-06-14 | $5.55 | $5.69 | $5.25 | $5.52 | $5.52 | 538,358 |
| 2024-06-13 | $5.70 | $5.87 | $5.49 | $5.69 | $5.69 | 940,356 |
| 2024-06-12 | $5.31 | $5.42 | $5.23 | $5.33 | $5.33 | 335,819 |
| 2024-06-11 | $5.22 | $5.25 | $5.10 | $5.17 | $5.17 | 232,977 |
| 2024-06-10 | $5.35 | $5.40 | $5.21 | $5.26 | $5.26 | 481,629 |
| 2024-06-07 | $5.50 | $5.52 | $5.29 | $5.40 | $5.40 | 393,354 |
| 2024-06-06 | $5.74 | $5.74 | $5.51 | $5.53 | $5.53 | 245,643 |
| 2024-06-05 | $5.73 | $5.77 | $5.59 | $5.71 | $5.71 | 217,317 |
| 2024-06-04 | $5.54 | $5.71 | $5.54 | $5.68 | $5.68 | 417,439 |
| 2024-06-03 | $5.74 | $5.74 | $5.51 | $5.56 | $5.56 | 245,857 |
| 2024-05-31 | $5.60 | $5.70 | $5.46 | $5.65 | $5.65 | 359,491 |
| 2024-05-30 | $5.71 | $5.76 | $5.59 | $5.70 | $5.70 | 274,226 |
| 2024-05-29 | $5.54 | $5.80 | $5.54 | $5.67 | $5.67 | 288,735 |
| 2024-05-28 | $5.60 | $5.72 | $5.48 | $5.62 | $5.62 | 376,398 |
| 2024-05-24 | $5.63 | $5.71 | $5.55 | $5.59 | $5.59 | 269,925 |
| 2024-05-23 | $5.79 | $5.86 | $5.56 | $5.60 | $5.60 | 392,503 |
| 2024-05-22 | $5.88 | $5.99 | $5.77 | $5.80 | $5.80 | 277,522 |
| 2024-05-21 | $5.85 | $5.95 | $5.76 | $5.86 | $5.86 | 304,325 |
| 2024-05-20 | $6.02 | $6.06 | $5.86 | $5.88 | $5.88 | 331,463 |
| 2024-05-17 | $5.95 | $6.00 | $5.89 | $6.00 | $6.00 | 240,970 |
| 2024-05-16 | $5.99 | $6.03 | $5.90 | $5.93 | $5.93 | 306,403 |
| 2024-05-15 | $6.12 | $6.19 | $5.96 | $5.96 | $5.96 | 255,446 |
| 2024-05-14 | $6.08 | $6.22 | $5.93 | $6.06 | $6.06 | 286,222 |
| 2024-05-13 | $6.10 | $6.22 | $5.96 | $5.96 | $5.96 | 627,882 |
| 2024-05-10 | $6.74 | $6.74 | $6.13 | $6.15 | $6.15 | 783,087 |
| 2024-05-09 | $6.84 | $6.85 | $6.64 | $6.72 | $6.72 | 403,540 |
| 2024-05-08 | $6.66 | $6.85 | $6.63 | $6.78 | $6.78 | 306,279 |
| 2024-05-07 | $6.62 | $6.87 | $6.62 | $6.65 | $6.65 | 341,256 |
| 2024-05-06 | $6.45 | $6.65 | $6.45 | $6.57 | $6.57 | 201,001 |
| 2024-05-03 | $6.65 | $6.65 | $6.36 | $6.38 | $6.38 | 209,452 |
| 2024-05-02 | $6.45 | $6.57 | $6.37 | $6.49 | $6.49 | 243,590 |
| 2024-05-01 | $6.32 | $6.54 | $6.32 | $6.35 | $6.35 | 202,185 |
| 2024-04-30 | $6.32 | $6.42 | $6.29 | $6.29 | $6.29 | 278,613 |
| 2024-04-29 | $6.85 | $6.86 | $6.39 | $6.41 | $6.41 | 321,802 |
| 2024-04-26 | $6.31 | $6.83 | $6.27 | $6.82 | $6.82 | 663,792 |
| 2024-04-25 | $6.50 | $6.52 | $6.28 | $6.33 | $6.33 | 372,994 |
| 2024-04-24 | $6.25 | $6.59 | $6.25 | $6.58 | $6.58 | 404,205 |
| 2024-04-23 | $6.12 | $6.29 | $6.11 | $6.29 | $6.29 | 500,613 |
| 2024-04-22 | $6.15 | $6.21 | $6.03 | $6.08 | $6.08 | 310,672 |
| 2024-04-19 | $6.03 | $6.19 | $6.03 | $6.12 | $6.12 | 424,274 |
| 2024-04-18 | $6.14 | $6.20 | $6.04 | $6.05 | $6.05 | 238,573 |
| 2024-04-17 | $6.27 | $6.34 | $6.07 | $6.12 | $6.12 | 410,581 |
| 2024-04-16 | $6.23 | $6.32 | $6.19 | $6.26 | $6.26 | 551,050 |
| 2024-04-15 | $6.36 | $6.41 | $6.22 | $6.23 | $6.23 | 228,301 |
| 2024-04-12 | $6.20 | $6.40 | $6.17 | $6.24 | $6.24 | 285,205 |
| 2024-04-11 | $6.22 | $6.34 | $6.14 | $6.29 | $6.29 | 289,648 |
| 2024-04-10 | $6.49 | $6.49 | $6.08 | $6.23 | $6.23 | 593,549 |
| 2024-04-09 | $6.63 | $6.81 | $6.56 | $6.71 | $6.71 | 227,027 |
| 2024-04-08 | $6.47 | $6.77 | $6.45 | $6.57 | $6.57 | 475,022 |
| 2024-04-05 | $6.40 | $6.48 | $6.36 | $6.44 | $6.44 | 195,958 |
| 2024-04-04 | $6.42 | $6.60 | $6.35 | $6.41 | $6.41 | 264,002 |
| 2024-04-03 | $6.29 | $6.41 | $6.26 | $6.31 | $6.31 | 260,663 |
| 2024-04-02 | $6.59 | $6.63 | $6.32 | $6.34 | $6.34 | 310,511 |
| 2024-04-01 | $6.62 | $6.78 | $6.53 | $6.69 | $6.69 | 350,150 |
| 2024-03-28 | $6.77 | $6.86 | $6.68 | $6.76 | $6.76 | 389,819 |
| 2024-03-27 | $6.57 | $6.86 | $6.57 | $6.76 | $6.76 | 446,961 |
| 2024-03-26 | $6.68 | $6.76 | $6.52 | $6.54 | $6.54 | 184,705 |
| 2024-03-25 | $6.56 | $6.74 | $6.54 | $6.63 | $6.63 | 187,830 |
| 2024-03-22 | $6.67 | $6.67 | $6.48 | $6.54 | $6.54 | 222,122 |
| 2024-03-21 | $6.62 | $6.77 | $6.54 | $6.67 | $6.67 | 299,460 |
| 2024-03-20 | $6.42 | $6.71 | $6.31 | $6.64 | $6.64 | 287,597 |
| 2024-03-19 | $6.48 | $6.73 | $6.48 | $6.50 | $6.50 | 256,873 |
| 2024-03-18 | $6.54 | $6.58 | $6.43 | $6.52 | $6.52 | 227,520 |
| 2024-03-15 | $6.44 | $6.60 | $6.44 | $6.55 | $6.55 | 1,005,314 |
| 2024-03-14 | $6.64 | $6.64 | $6.38 | $6.48 | $6.48 | 329,521 |
| 2024-03-13 | $6.66 | $6.79 | $6.65 | $6.69 | $6.69 | 336,720 |
| 2024-03-12 | $6.63 | $6.72 | $6.51 | $6.68 | $6.68 | 335,743 |
| 2024-03-11 | $6.33 | $6.66 | $6.32 | $6.66 | $6.66 | 455,385 |
| 2024-03-08 | $6.65 | $6.73 | $6.38 | $6.39 | $6.39 | 432,890 |
| 2024-03-07 | $6.50 | $6.82 | $6.45 | $6.66 | $6.66 | 424,553 |
| 2024-03-06 | $6.64 | $6.67 | $6.36 | $6.44 | $6.44 | 555,989 |
| 2024-03-05 | $6.43 | $6.74 | $6.43 | $6.58 | $6.58 | 535,500 |
| 2024-03-04 | $6.72 | $6.75 | $6.43 | $6.47 | $6.47 | 592,016 |
| 2024-03-01 | $6.58 | $6.81 | $6.44 | $6.71 | $6.71 | 691,290 |
| 2024-02-29 | $6.52 | $7.08 | $6.40 | $6.53 | $6.53 | 1,693,699 |
| 2024-02-28 | $6.78 | $7.11 | $6.78 | $6.88 | $6.88 | 782,050 |
| 2024-02-27 | $6.90 | $7.04 | $6.80 | $6.83 | $6.83 | 316,948 |
| 2024-02-26 | $6.85 | $6.92 | $6.75 | $6.84 | $6.84 | 279,238 |
| 2024-02-23 | $6.61 | $6.95 | $6.61 | $6.85 | $6.85 | 348,800 |
| 2024-02-22 | $6.71 | $6.79 | $6.58 | $6.64 | $6.64 | 382,658 |
| 2024-02-21 | $6.76 | $6.84 | $6.62 | $6.70 | $6.70 | 310,049 |
| 2024-02-20 | $6.54 | $6.78 | $6.54 | $6.77 | $6.77 | 357,237 |
| 2024-02-16 | $6.79 | $6.86 | $6.64 | $6.65 | $6.65 | 404,552 |
| 2024-02-15 | $6.92 | $6.95 | $6.76 | $6.85 | $6.85 | 377,606 |
| 2024-02-14 | $6.45 | $6.83 | $6.41 | $6.81 | $6.81 | 534,716 |
| 2024-02-13 | $6.20 | $6.49 | $6.18 | $6.37 | $6.37 | 890,217 |
| 2024-02-12 | $6.14 | $6.32 | $6.14 | $6.29 | $6.29 | 483,772 |
| 2024-02-09 | $6.07 | $6.14 | $6.00 | $6.14 | $6.14 | 316,358 |
| 2024-02-08 | $6.11 | $6.15 | $5.99 | $6.06 | $6.06 | 375,857 |
| 2024-02-07 | $6.20 | $6.21 | $6.01 | $6.09 | $6.09 | 318,492 |
| 2024-02-06 | $6.12 | $6.23 | $6.08 | $6.15 | $6.15 | 390,109 |
| 2024-02-05 | $6.07 | $6.21 | $5.98 | $6.13 | $6.13 | 476,707 |
| 2024-02-02 | $6.03 | $6.25 | $6.03 | $6.17 | $6.17 | 427,790 |
| 2024-02-01 | $6.09 | $6.24 | $5.96 | $6.13 | $6.13 | 582,094 |
| 2024-01-31 | $6.25 | $6.43 | $6.07 | $6.08 | $6.08 | 596,405 |
| 2024-01-30 | $6.37 | $6.41 | $6.24 | $6.26 | $6.26 | 353,182 |
| 2024-01-29 | $6.40 | $6.45 | $6.32 | $6.37 | $6.37 | 265,604 |
| 2024-01-26 | $6.54 | $6.67 | $6.40 | $6.41 | $6.41 | 341,868 |
| 2024-01-25 | $6.69 | $6.79 | $6.32 | $6.48 | $6.48 | 449,411 |
| 2024-01-24 | $6.51 | $6.84 | $6.51 | $6.60 | $6.60 | 748,763 |
| 2024-01-23 | $6.56 | $6.70 | $6.43 | $6.45 | $6.45 | 692,720 |
| 2024-01-22 | $6.01 | $6.58 | $5.93 | $6.50 | $6.50 | 1,091,688 |
| 2024-01-19 | $5.67 | $5.96 | $5.57 | $5.94 | $5.94 | 681,295 |
| 2024-01-18 | $5.40 | $5.64 | $5.30 | $5.63 | $5.63 | 640,748 |
| 2024-01-17 | $5.25 | $5.38 | $5.21 | $5.34 | $5.34 | 664,303 |
| 2024-01-16 | $5.36 | $5.39 | $5.28 | $5.35 | $5.35 | 633,046 |
| 2024-01-12 | $5.50 | $5.52 | $5.38 | $5.44 | $5.44 | 757,850 |
| 2024-01-11 | $5.68 | $5.72 | $5.44 | $5.44 | $5.44 | 835,085 |
| 2024-01-10 | $5.70 | $5.83 | $5.67 | $5.69 | $5.69 | 760,123 |
| 2024-01-09 | $5.88 | $5.88 | $5.65 | $5.72 | $5.72 | 598,772 |
| 2024-01-08 | $5.71 | $5.94 | $5.66 | $5.90 | $5.90 | 811,502 |
| 2024-01-05 | $5.59 | $5.78 | $5.57 | $5.69 | $5.69 | 595,856 |
| 2024-01-04 | $5.57 | $5.84 | $5.51 | $5.60 | $5.60 | 917,675 |
| 2024-01-03 | $5.70 | $5.88 | $5.52 | $5.53 | $5.53 | 1,338,085 |
| 2024-01-02 | $6.03 | $6.12 | $5.73 | $5.76 | $5.76 | 1,060,778 |
| 2023-12-29 | $6.05 | $6.18 | $5.96 | $6.12 | $6.12 | 925,820 |
| 2023-12-28 | $6.12 | $6.22 | $5.78 | $6.10 | $6.10 | 1,386,641 |
| 2023-12-27 | $6.54 | $6.56 | $6.09 | $6.12 | $6.12 | 1,992,678 |
| 2023-12-26 | $6.21 | $7.33 | $6.14 | $6.67 | $6.67 | 5,489,748 |
| 2023-12-22 | $13.64 | $14.25 | $13.18 | $14.19 | $14.19 | 1,699,658 |
| 2023-12-21 | $13.84 | $13.97 | $13.53 | $13.70 | $13.70 | 1,099,191 |
| 2023-12-20 | $13.40 | $14.05 | $13.40 | $13.92 | $13.92 | 915,478 |
| 2023-12-19 | $12.95 | $13.52 | $12.68 | $13.44 | $13.44 | 1,240,599 |
| 2023-12-18 | $13.66 | $13.76 | $13.03 | $13.12 | $13.12 | 1,444,522 |
| 2023-12-15 | $13.76 | $14.03 | $12.84 | $13.78 | $13.78 | 3,079,860 |
| 2023-12-14 | $13.85 | $14.37 | $13.39 | $14.24 | $14.24 | 1,496,466 |
| 2023-12-13 | $13.50 | $13.92 | $13.27 | $13.73 | $13.73 | 1,516,259 |
| 2023-12-12 | $13.75 | $13.92 | $13.26 | $13.58 | $13.58 | 2,453,594 |
| 2023-12-11 | $13.49 | $14.29 | $13.22 | $13.80 | $13.80 | 3,587,412 |
| 2023-12-08 | $12.51 | $13.51 | $11.77 | $13.42 | $13.42 | 11,521,081 |
| 2023-12-07 | $7.41 | $7.41 | $7.25 | $7.38 | $7.38 | 1,289,024 |
| 2023-12-06 | $7.40 | $7.46 | $7.32 | $7.36 | $7.36 | 322,600 |
| 2023-12-05 | $7.44 | $7.50 | $7.34 | $7.38 | $7.38 | 325,178 |
| 2023-12-04 | $7.33 | $7.51 | $7.33 | $7.43 | $7.43 | 319,314 |
| 2023-12-01 | $7.21 | $7.40 | $7.17 | $7.37 | $7.37 | 351,811 |
| 2023-11-30 | $7.28 | $7.33 | $7.20 | $7.24 | $7.24 | 397,775 |
| 2023-11-29 | $7.39 | $7.48 | $7.24 | $7.27 | $7.27 | 260,439 |
| 2023-11-28 | $7.37 | $7.37 | $7.25 | $7.34 | $7.34 | 269,237 |
| 2023-11-27 | $7.38 | $7.46 | $7.30 | $7.39 | $7.39 | 320,784 |
| 2023-11-24 | $7.35 | $7.49 | $7.27 | $7.35 | $7.35 | 242,115 |
| 2023-11-22 | $7.32 | $7.45 | $7.28 | $7.32 | $7.32 | 306,171 |
| 2023-11-21 | $7.15 | $7.44 | $7.11 | $7.33 | $7.33 | 379,589 |
| 2023-11-20 | $7.20 | $7.30 | $7.06 | $7.17 | $7.17 | 414,146 |
| 2023-11-17 | $7.21 | $7.32 | $7.08 | $7.12 | $7.12 | 415,572 |
| 2023-11-16 | $7.31 | $7.31 | $7.10 | $7.15 | $7.15 | 470,824 |
| 2023-11-15 | $7.39 | $7.52 | $7.26 | $7.31 | $7.31 | 448,805 |
| 2023-11-14 | $7.27 | $7.36 | $7.16 | $7.35 | $7.35 | 455,861 |
| 2023-11-13 | $7.02 | $7.15 | $6.96 | $7.07 | $7.07 | 304,008 |
| 2023-11-10 | $7.06 | $7.10 | $6.88 | $7.04 | $7.04 | 451,027 |
| 2023-11-09 | $7.08 | $7.26 | $6.99 | $7.04 | $7.04 | 529,435 |
| 2023-11-08 | $6.72 | $7.08 | $6.68 | $7.02 | $7.02 | 531,817 |
| 2023-11-07 | $6.81 | $6.82 | $6.65 | $6.67 | $6.67 | 537,908 |
| 2023-11-06 | $6.52 | $6.82 | $6.51 | $6.81 | $6.81 | 542,090 |
| 2023-11-03 | $6.93 | $7.12 | $6.14 | $6.61 | $6.61 | 1,122,385 |
| 2023-11-02 | $7.16 | $7.28 | $7.10 | $7.25 | $7.25 | 392,440 |
| 2023-11-01 | $6.86 | $7.12 | $6.78 | $7.07 | $7.07 | 358,659 |
| 2023-10-31 | $6.51 | $6.93 | $6.51 | $6.88 | $6.88 | 482,835 |
| 2023-10-30 | $6.54 | $6.72 | $6.52 | $6.55 | $6.55 | 273,451 |
| 2023-10-27 | $6.44 | $6.49 | $6.31 | $6.44 | $6.44 | 277,502 |
| 2023-10-26 | $6.39 | $6.64 | $6.36 | $6.44 | $6.44 | 352,278 |
| 2023-10-25 | $6.31 | $6.43 | $6.31 | $6.34 | $6.34 | 252,491 |
| 2023-10-24 | $6.16 | $6.33 | $6.10 | $6.31 | $6.31 | 330,647 |
| 2023-10-23 | $6.13 | $6.17 | $6.07 | $6.10 | $6.10 | 298,115 |
| 2023-10-20 | $6.24 | $6.30 | $6.12 | $6.13 | $6.13 | 256,571 |
| 2023-10-19 | $6.35 | $6.44 | $6.22 | $6.22 | $6.22 | 216,749 |
| 2023-10-18 | $6.50 | $6.57 | $6.36 | $6.38 | $6.38 | 273,365 |
| 2023-10-17 | $6.27 | $6.58 | $6.27 | $6.53 | $6.53 | 325,640 |
| 2023-10-16 | $6.30 | $6.41 | $6.20 | $6.28 | $6.28 | 393,094 |
| 2023-10-13 | $6.37 | $6.40 | $6.07 | $6.20 | $6.20 | 559,049 |
| 2023-10-12 | $6.54 | $6.54 | $6.25 | $6.37 | $6.37 | 391,254 |
| 2023-10-11 | $6.68 | $6.72 | $6.42 | $6.48 | $6.48 | 361,677 |
| 2023-10-10 | $6.81 | $6.88 | $6.67 | $6.69 | $6.69 | 382,348 |
| 2023-10-09 | $6.88 | $7.08 | $6.80 | $6.82 | $6.82 | 215,095 |
| 2023-10-06 | $6.86 | $6.97 | $6.76 | $6.92 | $6.92 | 232,879 |
| 2023-10-05 | $6.94 | $7.08 | $6.88 | $6.89 | $6.89 | 360,751 |
| 2023-10-04 | $6.87 | $7.00 | $6.76 | $6.96 | $6.96 | 279,448 |
| 2023-10-03 | $7.03 | $7.07 | $6.88 | $6.90 | $6.90 | 377,296 |
| 2023-10-02 | $7.17 | $7.25 | $6.93 | $7.05 | $7.05 | 759,232 |
| 2023-09-29 | $7.32 | $7.34 | $7.17 | $7.21 | $7.21 | 310,764 |
| 2023-09-28 | $7.52 | $7.63 | $7.31 | $7.31 | $7.31 | 326,920 |
| 2023-09-27 | $7.41 | $7.54 | $7.37 | $7.53 | $7.53 | 288,010 |
| 2023-09-26 | $7.60 | $7.68 | $7.33 | $7.38 | $7.38 | 317,594 |
| 2023-09-25 | $7.56 | $7.69 | $7.48 | $7.66 | $7.66 | 236,638 |
| 2023-09-22 | $7.59 | $7.64 | $7.44 | $7.57 | $7.57 | 273,984 |
| 2023-09-21 | $7.80 | $7.83 | $7.52 | $7.52 | $7.52 | 306,828 |
| 2023-09-20 | $7.96 | $8.01 | $7.82 | $7.83 | $7.83 | 204,646 |
| 2023-09-19 | $7.87 | $7.96 | $7.82 | $7.92 | $7.92 | 191,214 |
| 2023-09-18 | $8.07 | $8.07 | $7.80 | $7.87 | $7.87 | 243,296 |
| 2023-09-15 | $8.25 | $8.31 | $8.07 | $8.09 | $8.09 | 569,578 |
| 2023-09-14 | $8.29 | $8.40 | $8.25 | $8.30 | $8.30 | 233,230 |
| 2023-09-13 | $8.32 | $8.32 | $8.18 | $8.25 | $8.25 | 174,972 |
| 2023-09-12 | $8.14 | $8.29 | $8.06 | $8.28 | $8.28 | 231,398 |
| 2023-09-11 | $8.08 | $8.14 | $8.00 | $8.12 | $8.12 | 256,313 |
| 2023-09-08 | $8.44 | $8.46 | $8.04 | $8.05 | $8.05 | 305,797 |
| 2023-09-07 | $8.29 | $8.52 | $8.20 | $8.38 | $8.38 | 629,930 |
| 2023-09-06 | $8.02 | $8.19 | $8.00 | $8.18 | $8.18 | 359,640 |
| 2023-09-05 | $8.04 | $8.16 | $7.93 | $8.01 | $8.01 | 388,305 |
| 2023-09-01 | $7.95 | $8.14 | $7.94 | $8.10 | $8.10 | 218,541 |
| 2023-08-31 | $7.77 | $7.92 | $7.75 | $7.89 | $7.89 | 420,079 |
| 2023-08-30 | $7.80 | $7.85 | $7.70 | $7.73 | $7.73 | 450,033 |
| 2023-08-29 | $8.38 | $8.38 | $7.81 | $7.84 | $7.84 | 473,071 |
| 2023-08-28 | $8.33 | $8.57 | $8.30 | $8.36 | $8.36 | 349,411 |
| 2023-08-25 | $8.40 | $8.50 | $8.30 | $8.33 | $8.33 | 224,686 |
| 2023-08-24 | $8.16 | $8.46 | $8.16 | $8.33 | $8.33 | 295,051 |
| 2023-08-23 | $8.06 | $8.29 | $8.06 | $8.23 | $8.23 | 237,992 |
| 2023-08-22 | $8.12 | $8.23 | $8.04 | $8.04 | $8.04 | 248,875 |
| 2023-08-21 | $8.45 | $8.46 | $8.07 | $8.13 | $8.13 | 315,994 |
| 2023-08-18 | $8.27 | $8.59 | $8.25 | $8.46 | $8.46 | 307,718 |
| 2023-08-17 | $8.39 | $8.52 | $8.32 | $8.34 | $8.34 | 317,942 |
| 2023-08-16 | $8.46 | $8.64 | $8.35 | $8.35 | $8.35 | 230,572 |
| 2023-08-15 | $8.48 | $8.51 | $8.43 | $8.45 | $8.45 | 228,868 |
| 2023-08-14 | $8.71 | $8.74 | $8.54 | $8.54 | $8.54 | 229,859 |
| 2023-08-11 | $8.42 | $8.83 | $8.42 | $8.78 | $8.78 | 281,900 |
| 2023-08-10 | $8.56 | $8.63 | $8.46 | $8.46 | $8.46 | 188,994 |
| 2023-08-09 | $8.51 | $8.64 | $8.47 | $8.55 | $8.55 | 271,164 |
| 2023-08-08 | $8.65 | $8.67 | $8.32 | $8.55 | $8.55 | 371,256 |
| 2023-08-07 | $8.52 | $8.93 | $8.51 | $8.74 | $8.74 | 286,485 |
| 2023-08-04 | $8.55 | $8.64 | $8.49 | $8.52 | $8.52 | 360,349 |
| 2023-08-03 | $8.08 | $8.82 | $8.06 | $8.47 | $8.47 | 323,036 |
| 2023-08-02 | $8.56 | $8.87 | $8.49 | $8.77 | $8.77 | 298,306 |
| 2023-08-01 | $8.74 | $8.80 | $8.54 | $8.62 | $8.62 | 254,587 |
| 2023-07-31 | $8.72 | $8.95 | $8.72 | $8.74 | $8.74 | 234,672 |
| 2023-07-28 | $8.96 | $9.03 | $8.70 | $8.70 | $8.70 | 177,428 |
| 2023-07-27 | $9.00 | $9.06 | $8.85 | $8.88 | $8.88 | 236,032 |
| 2023-07-26 | $8.73 | $9.00 | $8.73 | $9.00 | $9.00 | 239,085 |
| 2023-07-25 | $8.72 | $8.82 | $8.66 | $8.70 | $8.70 | 125,232 |
| 2023-07-24 | $8.58 | $8.76 | $8.51 | $8.76 | $8.76 | 184,412 |
| 2023-07-21 | $8.81 | $8.88 | $8.58 | $8.61 | $8.61 | 211,952 |
| 2023-07-20 | $8.77 | $8.78 | $8.57 | $8.75 | $8.75 | 184,196 |
| 2023-07-19 | $8.73 | $8.82 | $8.63 | $8.71 | $8.71 | 246,652 |
| 2023-07-18 | $8.63 | $8.83 | $8.63 | $8.69 | $8.69 | 130,562 |
| 2023-07-17 | $8.39 | $8.66 | $8.34 | $8.59 | $8.59 | 301,155 |
| 2023-07-14 | $8.55 | $8.60 | $8.34 | $8.39 | $8.39 | 529,397 |
| 2023-07-13 | $8.65 | $8.79 | $8.54 | $8.55 | $8.55 | 295,753 |
| 2023-07-12 | $9.00 | $9.03 | $8.63 | $8.65 | $8.65 | 179,864 |
| 2023-07-11 | $8.78 | $8.93 | $8.73 | $8.88 | $8.88 | 189,400 |
| 2023-07-10 | $8.85 | $9.04 | $8.71 | $8.75 | $8.75 | 265,384 |
| 2023-07-07 | $8.56 | $8.89 | $8.56 | $8.87 | $8.87 | 175,092 |
| 2023-07-06 | $8.51 | $8.70 | $8.43 | $8.62 | $8.62 | 259,178 |
| 2023-07-05 | $8.85 | $8.85 | $8.59 | $8.61 | $8.61 | 206,932 |
| 2023-07-03 | $8.57 | $8.99 | $8.57 | $8.92 | $8.92 | 197,497 |
| 2023-06-30 | $8.78 | $8.81 | $8.63 | $8.64 | $8.64 | 161,120 |
| 2023-06-29 | $8.39 | $8.70 | $8.36 | $8.69 | $8.69 | 229,221 |
| 2023-06-28 | $8.22 | $8.41 | $8.13 | $8.36 | $8.36 | 346,146 |
| 2023-06-27 | $8.51 | $8.56 | $8.18 | $8.24 | $8.24 | 643,826 |
| 2023-06-26 | $8.50 | $8.63 | $8.46 | $8.47 | $8.47 | 295,492 |
| 2023-06-23 | $8.45 | $8.54 | $8.44 | $8.48 | $8.48 | 452,146 |
| 2023-06-22 | $8.53 | $8.61 | $8.45 | $8.57 | $8.57 | 242,780 |
| 2023-06-21 | $8.48 | $8.60 | $8.41 | $8.57 | $8.57 | 283,777 |
| 2023-06-20 | $8.67 | $8.76 | $8.49 | $8.49 | $8.49 | 384,211 |
| 2023-06-16 | $8.92 | $8.94 | $8.63 | $8.69 | $8.69 | 399,916 |
| 2023-06-15 | $8.54 | $8.79 | $8.54 | $8.79 | $8.79 | 230,853 |
| 2023-06-14 | $8.82 | $8.91 | $8.57 | $8.61 | $8.61 | 216,461 |
| 2023-06-13 | $8.58 | $8.78 | $8.58 | $8.77 | $8.77 | 425,838 |
| 2023-06-12 | $8.50 | $8.63 | $8.45 | $8.58 | $8.58 | 235,336 |
| 2023-06-09 | $8.49 | $8.54 | $8.35 | $8.51 | $8.51 | 695,072 |
| 2023-06-08 | $8.55 | $8.62 | $8.44 | $8.54 | $8.54 | 298,987 |
| 2023-06-07 | $8.51 | $8.65 | $8.47 | $8.54 | $8.54 | 396,705 |
| 2023-06-06 | $8.04 | $8.48 | $8.04 | $8.46 | $8.46 | 599,569 |
| 2023-06-05 | $8.28 | $8.38 | $8.03 | $8.04 | $8.04 | 496,499 |
| 2023-06-02 | $8.20 | $8.34 | $8.17 | $8.32 | $8.32 | 367,853 |
| 2023-06-01 | $7.95 | $8.21 | $7.91 | $8.04 | $8.04 | 422,318 |
| 2023-05-31 | $8.10 | $8.15 | $7.92 | $7.96 | $7.96 | 825,873 |
| 2023-05-30 | $7.97 | $8.21 | $7.97 | $8.12 | $8.12 | 625,249 |
| 2023-05-26 | $7.71 | $8.10 | $7.69 | $8.03 | $8.03 | 1,015,816 |
| 2023-05-25 | $7.54 | $7.75 | $7.52 | $7.72 | $7.72 | 562,454 |
| 2023-05-24 | $7.69 | $7.83 | $7.55 | $7.60 | $7.60 | 440,381 |
| 2023-05-23 | $7.75 | $7.95 | $7.68 | $7.78 | $7.78 | 573,147 |
| 2023-05-22 | $7.90 | $7.96 | $7.73 | $7.85 | $7.85 | 608,814 |
| 2023-05-19 | $8.10 | $8.25 | $7.82 | $7.83 | $7.83 | 640,799 |
| 2023-05-18 | $7.85 | $8.10 | $7.74 | $8.01 | $8.01 | 761,592 |
| 2023-05-17 | $7.88 | $8.14 | $7.81 | $7.86 | $7.86 | 615,725 |
| 2023-05-16 | $7.86 | $7.96 | $7.82 | $7.87 | $7.87 | 663,177 |
| 2023-05-15 | $7.94 | $8.08 | $7.80 | $7.97 | $7.97 | 624,878 |
| 2023-05-12 | $7.72 | $7.87 | $7.46 | $7.80 | $7.80 | 733,783 |
| 2023-05-11 | $7.73 | $8.08 | $7.33 | $7.58 | $7.58 | 805,261 |
| 2023-05-10 | $8.11 | $8.25 | $7.48 | $7.80 | $7.80 | 2,096,027 |
| 2023-05-09 | $9.37 | $9.52 | $9.21 | $9.42 | $9.42 | 668,114 |
| 2023-05-08 | $9.49 | $9.67 | $9.42 | $9.46 | $9.46 | 492,555 |
| 2023-05-05 | $9.42 | $9.74 | $9.42 | $9.54 | $9.54 | 412,306 |
| 2023-05-04 | $9.18 | $9.29 | $8.87 | $9.25 | $9.25 | 369,530 |
| 2023-05-03 | $9.32 | $9.62 | $9.27 | $9.28 | $9.28 | 231,986 |
| 2023-05-02 | $9.71 | $9.71 | $9.15 | $9.38 | $9.38 | 522,741 |
| 2023-05-01 | $10.07 | $10.18 | $9.79 | $9.80 | $9.80 | 321,490 |
| 2023-04-28 | $10.31 | $10.48 | $9.96 | $10.06 | $10.06 | 429,355 |
| 2023-04-27 | $10.39 | $10.56 | $10.17 | $10.27 | $10.27 | 328,309 |
| 2023-04-26 | $10.46 | $10.61 | $10.30 | $10.36 | $10.36 | 183,596 |
| 2023-04-25 | $10.86 | $11.11 | $10.51 | $10.56 | $10.56 | 444,597 |
| 2023-04-24 | $10.78 | $11.24 | $10.78 | $10.96 | $10.96 | 626,239 |
| 2023-04-21 | $10.62 | $11.20 | $10.49 | $10.85 | $10.85 | 1,041,846 |
| 2023-04-20 | $10.08 | $10.14 | $9.81 | $10.00 | $10.00 | 425,869 |
| 2023-04-19 | $10.14 | $10.18 | $10.00 | $10.10 | $10.10 | 431,502 |
| 2023-04-18 | $10.51 | $10.51 | $10.20 | $10.20 | $10.20 | 360,685 |
| 2023-04-17 | $10.27 | $10.50 | $10.20 | $10.50 | $10.50 | 1,520,643 |
| 2023-04-14 | $10.52 | $10.64 | $10.25 | $10.34 | $10.34 | 225,011 |
| 2023-04-13 | $10.61 | $10.71 | $10.44 | $10.45 | $10.45 | 277,660 |
| 2023-04-12 | $10.71 | $10.82 | $10.53 | $10.60 | $10.60 | 272,655 |
| 2023-04-11 | $10.79 | $10.84 | $10.59 | $10.67 | $10.67 | 393,385 |
| 2023-04-10 | $10.21 | $10.71 | $10.14 | $10.68 | $10.68 | 323,522 |
| 2023-04-06 | $10.06 | $10.33 | $9.90 | $10.23 | $10.23 | 404,467 |
| 2023-04-05 | $9.66 | $10.08 | $9.40 | $9.95 | $9.95 | 600,553 |
| 2023-04-04 | $9.32 | $9.66 | $9.02 | $9.65 | $9.65 | 1,217,943 |
| 2023-04-03 | $9.28 | $9.43 | $9.23 | $9.36 | $9.36 | 334,026 |
| 2023-03-31 | $8.99 | $9.27 | $8.85 | $9.26 | $9.26 | 597,514 |
| 2023-03-30 | $8.99 | $9.08 | $8.82 | $8.97 | $8.97 | 203,988 |
| 2023-03-29 | $8.81 | $8.91 | $8.57 | $8.90 | $8.90 | 441,821 |
| 2023-03-28 | $8.53 | $8.77 | $8.53 | $8.69 | $8.69 | 388,545 |
| 2023-03-27 | $8.39 | $8.67 | $8.29 | $8.65 | $8.65 | 681,168 |
| 2023-03-24 | $7.98 | $8.22 | $7.86 | $8.20 | $8.20 | 505,003 |
| 2023-03-23 | $8.40 | $8.66 | $8.03 | $8.09 | $8.09 | 675,674 |
| 2023-03-22 | $9.18 | $9.18 | $8.41 | $8.41 | $8.41 | 440,512 |
| 2023-03-21 | $9.25 | $9.51 | $9.12 | $9.16 | $9.16 | 807,442 |
| 2023-03-20 | $8.65 | $9.11 | $8.60 | $8.98 | $8.98 | 906,114 |
| 2023-03-17 | $9.19 | $9.33 | $8.27 | $8.68 | $8.68 | 1,147,626 |
| 2023-03-16 | $9.52 | $9.75 | $9.19 | $9.27 | $9.27 | 2,067,230 |
| 2023-03-15 | $9.96 | $10.05 | $9.44 | $9.63 | $9.63 | 697,341 |
| 2023-03-14 | $10.42 | $10.58 | $10.14 | $10.25 | $10.25 | 633,817 |
| 2023-03-13 | $10.80 | $10.80 | $10.14 | $10.16 | $10.16 | 369,099 |
| 2023-03-10 | $11.04 | $11.27 | $10.90 | $10.92 | $10.92 | 407,293 |
| 2023-03-09 | $11.53 | $11.68 | $11.16 | $11.18 | $11.18 | 310,196 |
| 2023-03-08 | $11.95 | $11.96 | $11.56 | $11.56 | $11.56 | 387,152 |
| 2023-03-07 | $12.25 | $12.33 | $11.73 | $11.93 | $11.93 | 369,290 |
| 2023-03-06 | $12.43 | $12.46 | $12.18 | $12.28 | $12.28 | 595,235 |
| 2023-03-03 | $12.68 | $12.81 | $12.33 | $12.46 | $12.46 | 640,227 |
| 2023-03-02 | $12.15 | $13.20 | $12.15 | $12.77 | $12.77 | 591,353 |
| 2023-03-01 | $13.93 | $14.00 | $11.67 | $12.25 | $12.25 | 1,003,124 |
| 2023-02-28 | $13.72 | $13.90 | $13.67 | $13.79 | $13.79 | 404,035 |
| 2023-02-27 | $13.74 | $13.86 | $13.43 | $13.61 | $13.61 | 824,093 |
| 2023-02-24 | $13.30 | $13.74 | $13.30 | $13.66 | $13.66 | 291,301 |
| 2023-02-23 | $13.53 | $13.61 | $13.46 | $13.51 | $13.51 | 267,070 |
| 2023-02-22 | $13.14 | $13.52 | $13.03 | $13.46 | $13.46 | 404,727 |
| 2023-02-21 | $13.04 | $13.31 | $13.01 | $13.15 | $13.15 | 266,210 |
| 2023-02-17 | $13.20 | $13.21 | $13.08 | $13.15 | $13.15 | 296,066 |
| 2023-02-16 | $13.09 | $13.35 | $13.02 | $13.16 | $13.16 | 190,215 |
| 2023-02-15 | $13.12 | $13.26 | $12.97 | $13.24 | $13.24 | 164,950 |
| 2023-02-14 | $13.41 | $13.49 | $13.18 | $13.18 | $13.18 | 142,114 |
| 2023-02-13 | $13.48 | $13.61 | $13.29 | $13.46 | $13.46 | 353,476 |
| 2023-02-10 | $12.49 | $13.52 | $12.45 | $13.50 | $13.50 | 398,885 |
| 2023-02-09 | $13.06 | $13.18 | $12.50 | $12.51 | $12.51 | 348,688 |
| 2023-02-08 | $12.88 | $13.05 | $12.84 | $13.02 | $13.02 | 250,524 |
| 2023-02-07 | $13.03 | $13.17 | $12.87 | $13.00 | $13.00 | 287,010 |
| 2023-02-06 | $12.99 | $13.13 | $12.84 | $13.10 | $13.10 | 489,503 |
| 2023-02-03 | $13.02 | $13.09 | $12.84 | $13.01 | $13.01 | 382,939 |
| 2023-02-02 | $13.10 | $13.13 | $12.79 | $12.99 | $12.99 | 341,375 |
| 2023-02-01 | $12.86 | $13.14 | $12.78 | $13.04 | $13.04 | 314,650 |
| 2023-01-31 | $12.79 | $13.07 | $12.66 | $13.01 | $13.01 | 233,008 |
| 2023-01-30 | $13.06 | $13.12 | $12.75 | $12.78 | $12.78 | 208,513 |
| 2023-01-27 | $13.33 | $13.51 | $13.07 | $13.09 | $13.09 | 310,661 |
| 2023-01-26 | $13.15 | $13.39 | $13.08 | $13.38 | $13.38 | 328,206 |
| 2023-01-25 | $13.03 | $13.11 | $12.93 | $13.10 | $13.10 | 148,595 |
| 2023-01-24 | $12.90 | $13.17 | $12.90 | $13.14 | $13.14 | 105,540 |
| 2023-01-23 | $12.87 | $13.12 | $12.87 | $12.96 | $12.96 | 197,430 |
| 2023-01-20 | $12.81 | $12.90 | $12.61 | $12.90 | $12.90 | 200,425 |
| 2023-01-19 | $12.69 | $12.78 | $12.50 | $12.65 | $12.65 | 199,255 |
| 2023-01-18 | $13.19 | $13.34 | $12.82 | $12.82 | $12.82 | 231,727 |
| 2023-01-17 | $13.30 | $13.47 | $13.09 | $13.22 | $13.22 | 228,427 |
| 2023-01-13 | $13.24 | $13.46 | $13.22 | $13.28 | $13.28 | 332,171 |
| 2023-01-12 | $12.66 | $13.35 | $12.66 | $13.34 | $13.34 | 308,399 |
| 2023-01-11 | $12.50 | $12.73 | $12.46 | $12.64 | $12.64 | 213,975 |
| 2023-01-10 | $12.37 | $12.57 | $12.37 | $12.48 | $12.48 | 177,027 |
| 2023-01-09 | $12.84 | $12.98 | $12.44 | $12.45 | $12.45 | 241,636 |
| 2023-01-06 | $12.73 | $12.80 | $12.51 | $12.70 | $12.70 | 237,357 |
| 2023-01-05 | $12.87 | $12.91 | $12.57 | $12.60 | $12.60 | 271,012 |
| 2023-01-04 | $12.73 | $13.07 | $12.65 | $12.94 | $12.94 | 380,801 |
| 2023-01-03 | $12.98 | $13.09 | $12.50 | $12.58 | $12.58 | 292,778 |
| 2022-12-30 | $12.55 | $12.89 | $12.45 | $12.85 | $12.85 | 263,542 |
| 2022-12-29 | $12.74 | $12.86 | $12.65 | $12.68 | $12.68 | 225,852 |
| 2022-12-28 | $12.51 | $12.74 | $12.38 | $12.72 | $12.72 | 205,091 |
| 2022-12-27 | $12.95 | $13.13 | $12.48 | $12.52 | $12.52 | 349,756 |
| 2022-12-23 | $12.56 | $12.92 | $12.43 | $12.90 | $12.90 | 813,954 |
| 2022-12-22 | $12.52 | $12.63 | $12.26 | $12.54 | $12.54 | 207,011 |
| 2022-12-21 | $12.61 | $12.77 | $12.57 | $12.65 | $12.65 | 185,819 |
| 2022-12-20 | $12.42 | $12.65 | $12.37 | $12.50 | $12.50 | 244,709 |
| 2022-12-19 | $11.98 | $12.55 | $11.90 | $12.46 | $12.46 | 497,663 |
| 2022-12-16 | $11.99 | $12.30 | $11.95 | $12.00 | $12.00 | 654,624 |
| 2022-12-15 | $12.09 | $12.34 | $11.95 | $12.25 | $12.25 | 212,468 |
| 2022-12-14 | $12.22 | $12.48 | $12.14 | $12.27 | $12.27 | 313,843 |
| 2022-12-13 | $12.98 | $12.98 | $12.28 | $12.29 | $12.29 | 374,465 |
| 2022-12-12 | $12.55 | $12.83 | $12.41 | $12.53 | $12.53 | 384,387 |
| 2022-12-09 | $12.59 | $12.70 | $12.15 | $12.45 | $12.45 | 620,487 |
| 2022-12-08 | $12.15 | $13.40 | $11.99 | $12.60 | $12.60 | 1,849,737 |
| 2022-12-07 | $12.20 | $12.35 | $12.08 | $12.09 | $12.09 | 144,886 |
| 2022-12-06 | $12.27 | $12.35 | $12.17 | $12.20 | $12.20 | 170,572 |
| 2022-12-05 | $12.40 | $12.45 | $12.28 | $12.32 | $12.32 | 178,829 |
| 2022-12-02 | $12.16 | $12.68 | $12.16 | $12.47 | $12.47 | 307,966 |
| 2022-12-01 | $12.75 | $12.75 | $12.26 | $12.36 | $12.36 | 252,931 |
| 2022-11-30 | $12.36 | $12.78 | $12.22 | $12.71 | $12.71 | 410,138 |
| 2022-11-29 | $11.85 | $12.47 | $11.75 | $12.38 | $12.38 | 524,270 |
| 2022-11-28 | $11.64 | $11.98 | $11.64 | $11.82 | $11.82 | 658,540 |
| 2022-11-25 | $11.63 | $12.03 | $11.63 | $12.00 | $12.00 | 152,954 |
| 2022-11-23 | $11.71 | $11.77 | $11.47 | $11.60 | $11.60 | 293,153 |
| 2022-11-22 | $11.75 | $11.96 | $11.67 | $11.81 | $11.81 | 116,989 |
| 2022-11-21 | $11.53 | $11.74 | $11.52 | $11.70 | $11.70 | 211,870 |
| 2022-11-18 | $11.96 | $11.96 | $11.52 | $11.65 | $11.65 | 213,132 |
| 2022-11-17 | $11.52 | $11.80 | $11.45 | $11.74 | $11.74 | 222,193 |
| 2022-11-16 | $11.76 | $11.89 | $11.64 | $11.67 | $11.67 | 170,153 |
| 2022-11-15 | $12.15 | $12.29 | $11.84 | $11.90 | $11.90 | 245,659 |
| 2022-11-14 | $12.00 | $12.53 | $11.98 | $12.04 | $12.04 | 595,004 |
| 2022-11-11 | $12.69 | $12.79 | $12.02 | $12.04 | $12.04 | 415,543 |
| 2022-11-10 | $12.09 | $12.73 | $12.09 | $12.65 | $12.65 | 415,904 |
| 2022-11-09 | $11.77 | $11.92 | $11.48 | $11.70 | $11.70 | 464,215 |
| 2022-11-08 | $11.75 | $11.90 | $11.49 | $11.86 | $11.86 | 533,063 |
| 2022-11-07 | $11.53 | $11.90 | $11.18 | $11.67 | $11.67 | 472,897 |
| 2022-11-04 | $11.44 | $11.99 | $11.24 | $11.54 | $11.54 | 1,046,686 |
| 2022-11-03 | $10.89 | $12.18 | $10.50 | $11.51 | $11.51 | 1,079,941 |
| 2022-11-02 | $10.71 | $10.88 | $9.94 | $9.98 | $9.98 | 509,668 |
| 2022-11-01 | $10.91 | $10.99 | $10.75 | $10.83 | $10.83 | 212,946 |
| 2022-10-31 | $10.61 | $10.87 | $10.49 | $10.76 | $10.76 | 229,100 |
| 2022-10-28 | $10.44 | $10.87 | $10.38 | $10.75 | $10.75 | 240,356 |
| 2022-10-27 | $10.68 | $10.76 | $10.35 | $10.37 | $10.37 | 244,641 |
| 2022-10-26 | $10.79 | $10.86 | $10.54 | $10.55 | $10.55 | 212,883 |
| 2022-10-25 | $10.42 | $10.72 | $10.36 | $10.64 | $10.64 | 263,178 |
| 2022-10-24 | $10.17 | $10.54 | $10.14 | $10.43 | $10.43 | 269,908 |
| 2022-10-21 | $10.24 | $10.24 | $9.86 | $10.07 | $10.07 | 202,805 |
| 2022-10-20 | $10.07 | $10.33 | $10.00 | $10.11 | $10.11 | 239,951 |
| 2022-10-19 | $10.15 | $10.29 | $9.92 | $10.13 | $10.13 | 210,211 |
| 2022-10-18 | $10.35 | $10.53 | $10.12 | $10.29 | $10.29 | 231,036 |
| 2022-10-17 | $10.14 | $10.35 | $9.86 | $10.04 | $10.04 | 264,424 |
| 2022-10-14 | $10.39 | $10.52 | $9.79 | $9.87 | $9.87 | 197,929 |
| 2022-10-13 | $9.51 | $10.27 | $9.47 | $10.23 | $10.23 | 214,876 |
| 2022-10-12 | $9.88 | $9.94 | $9.70 | $9.76 | $9.76 | 128,186 |
| 2022-10-11 | $9.61 | $10.16 | $9.51 | $9.87 | $9.87 | 253,294 |
| 2022-10-10 | $9.50 | $9.82 | $9.49 | $9.60 | $9.60 | 164,791 |
| 2022-10-07 | $9.37 | $9.53 | $9.15 | $9.48 | $9.48 | 223,068 |
| 2022-10-06 | $9.53 | $9.71 | $9.37 | $9.48 | $9.48 | 152,810 |
| 2022-10-05 | $9.63 | $9.83 | $9.43 | $9.63 | $9.63 | 172,808 |
| 2022-10-04 | $9.55 | $9.98 | $9.55 | $9.87 | $9.87 | 265,165 |
| 2022-10-03 | $9.32 | $9.47 | $9.06 | $9.33 | $9.33 | 182,127 |
| 2022-09-30 | $9.27 | $9.50 | $9.18 | $9.20 | $9.20 | 208,008 |
| 2022-09-29 | $9.47 | $9.51 | $9.10 | $9.23 | $9.23 | 406,685 |
| 2022-09-28 | $9.44 | $9.70 | $9.34 | $9.62 | $9.62 | 195,956 |
| 2022-09-27 | $9.42 | $9.63 | $9.18 | $9.36 | $9.36 | 206,361 |
| 2022-09-26 | $9.35 | $9.50 | $8.91 | $9.27 | $9.27 | 1,122,318 |
| 2022-09-23 | $9.60 | $9.82 | $9.35 | $9.41 | $9.41 | 493,317 |
| 2022-09-22 | $10.12 | $10.20 | $9.62 | $9.75 | $9.75 | 555,927 |
| 2022-09-21 | $10.64 | $10.64 | $10.13 | $10.15 | $10.15 | 580,229 |
| 2022-09-20 | $11.20 | $11.26 | $10.56 | $10.58 | $10.58 | 371,429 |
| 2022-09-19 | $11.24 | $11.49 | $11.05 | $11.30 | $11.30 | 202,191 |
| 2022-09-16 | $11.41 | $11.48 | $11.16 | $11.40 | $11.40 | 366,946 |
| 2022-09-15 | $11.51 | $11.77 | $11.44 | $11.55 | $11.55 | 233,153 |
| 2022-09-14 | $11.59 | $11.67 | $11.33 | $11.61 | $11.61 | 241,412 |
| 2022-09-13 | $12.33 | $12.49 | $11.46 | $11.51 | $11.51 | 286,688 |
| 2022-09-12 | $12.57 | $12.86 | $12.49 | $12.75 | $12.75 | 199,090 |
| 2022-09-09 | $11.96 | $12.53 | $11.84 | $12.51 | $12.51 | 450,463 |
| 2022-09-08 | $11.95 | $12.06 | $11.85 | $11.91 | $11.91 | 140,451 |
| 2022-09-07 | $11.60 | $12.09 | $11.57 | $12.07 | $12.07 | 175,444 |
| 2022-09-06 | $11.77 | $11.83 | $11.62 | $11.71 | $11.71 | 166,307 |
| 2022-09-02 | $11.87 | $12.09 | $11.65 | $11.72 | $11.72 | 176,903 |
| 2022-09-01 | $11.73 | $11.84 | $11.56 | $11.82 | $11.82 | 185,182 |
| 2022-08-31 | $11.81 | $12.02 | $11.71 | $11.79 | $11.79 | 214,400 |
| 2022-08-30 | $12.25 | $12.25 | $11.78 | $11.90 | $11.90 | 163,689 |
| 2022-08-29 | $12.30 | $12.47 | $12.10 | $12.13 | $12.13 | 111,607 |
| 2022-08-26 | $12.96 | $12.97 | $12.39 | $12.47 | $12.47 | 161,591 |
| 2022-08-25 | $12.25 | $12.89 | $12.04 | $12.89 | $12.89 | 306,550 |
| 2022-08-24 | $12.45 | $12.52 | $12.20 | $12.25 | $12.25 | 177,185 |
| 2022-08-23 | $12.41 | $12.62 | $12.37 | $12.44 | $12.44 | 141,093 |
| 2022-08-22 | $12.46 | $12.86 | $12.45 | $12.50 | $12.50 | 181,283 |
| 2022-08-19 | $12.61 | $12.75 | $12.30 | $12.69 | $12.69 | 264,997 |
| 2022-08-18 | $12.68 | $12.80 | $12.60 | $12.74 | $12.74 | 144,401 |
| 2022-08-17 | $12.81 | $13.26 | $12.50 | $12.68 | $12.68 | 196,010 |
| 2022-08-16 | $13.32 | $13.39 | $12.95 | $12.99 | $12.99 | 236,492 |
| 2022-08-15 | $13.03 | $13.32 | $12.93 | $13.25 | $13.25 | 235,142 |
| 2022-08-12 | $12.73 | $13.12 | $12.73 | $13.12 | $13.12 | 275,200 |
| 2022-08-11 | $12.79 | $13.07 | $12.43 | $12.72 | $12.72 | 290,268 |
| 2022-08-10 | $12.49 | $12.62 | $12.15 | $12.58 | $12.58 | 229,610 |
| 2022-08-09 | $11.92 | $12.42 | $11.79 | $12.29 | $12.29 | 291,552 |
| 2022-08-08 | $11.12 | $12.01 | $11.12 | $11.95 | $11.95 | 683,049 |
| 2022-08-05 | $10.65 | $11.18 | $10.25 | $10.91 | $10.91 | 409,373 |
| 2022-08-04 | $12.40 | $12.45 | $10.50 | $10.64 | $10.64 | 799,453 |
| 2022-08-03 | $12.85 | $12.86 | $12.44 | $12.55 | $12.55 | 210,164 |
| 2022-08-02 | $12.41 | $12.82 | $12.41 | $12.68 | $12.68 | 118,155 |
| 2022-08-01 | $12.54 | $12.65 | $12.15 | $12.55 | $12.55 | 227,233 |
| 2022-07-29 | $12.44 | $12.73 | $12.42 | $12.58 | $12.58 | 193,810 |
| 2022-07-28 | $12.70 | $12.90 | $12.40 | $12.51 | $12.51 | 141,836 |
| 2022-07-27 | $12.50 | $12.67 | $12.38 | $12.64 | $12.64 | 147,174 |
| 2022-07-26 | $12.25 | $12.46 | $12.16 | $12.43 | $12.43 | 124,206 |
| 2022-07-25 | $11.84 | $12.33 | $11.77 | $12.28 | $12.28 | 147,973 |
| 2022-07-22 | $12.20 | $12.20 | $11.73 | $11.79 | $11.79 | 199,399 |
| 2022-07-21 | $12.00 | $12.20 | $11.68 | $12.19 | $12.19 | 174,626 |
| 2022-07-20 | $12.45 | $12.54 | $12.05 | $12.13 | $12.13 | 303,322 |
| 2022-07-19 | $11.63 | $12.51 | $11.63 | $12.45 | $12.45 | 232,345 |
| 2022-07-18 | $11.99 | $12.12 | $11.49 | $11.51 | $11.51 | 237,847 |
| 2022-07-15 | $12.04 | $12.07 | $11.72 | $11.81 | $11.81 | 219,747 |
| 2022-07-14 | $11.64 | $11.85 | $11.48 | $11.73 | $11.73 | 254,512 |
| 2022-07-13 | $11.93 | $12.06 | $11.77 | $11.92 | $11.92 | 127,154 |
| 2022-07-12 | $12.00 | $12.36 | $11.87 | $12.09 | $12.09 | 261,632 |
| 2022-07-11 | $12.37 | $12.45 | $12.14 | $12.18 | $12.18 | 193,811 |
| 2022-07-08 | $12.80 | $12.87 | $12.37 | $12.46 | $12.46 | 348,371 |
| 2022-07-07 | $12.93 | $13.03 | $12.80 | $12.86 | $12.86 | 276,376 |
| 2022-07-06 | $12.80 | $12.93 | $12.31 | $12.71 | $12.71 | 160,610 |
| 2022-07-05 | $12.54 | $12.76 | $12.12 | $12.76 | $12.76 | 202,697 |
| 2022-07-01 | $12.29 | $12.81 | $12.25 | $12.78 | $12.78 | 230,550 |
| 2022-06-30 | $12.38 | $12.55 | $12.25 | $12.35 | $12.35 | 195,991 |
| 2022-06-29 | $12.96 | $12.96 | $12.55 | $12.60 | $12.60 | 147,268 |
| 2022-06-28 | $13.15 | $13.42 | $12.85 | $13.05 | $13.05 | 151,745 |
| 2022-06-27 | $13.89 | $13.95 | $13.01 | $13.02 | $13.02 | 220,881 |
| 2022-06-24 | $13.14 | $13.78 | $13.08 | $13.78 | $13.78 | 453,509 |
| 2022-06-23 | $12.66 | $13.08 | $12.66 | $12.94 | $12.94 | 322,466 |
| 2022-06-22 | $12.11 | $12.77 | $12.11 | $12.63 | $12.63 | 332,426 |
| 2022-06-21 | $12.26 | $12.61 | $12.00 | $12.27 | $12.27 | 403,991 |
| 2022-06-17 | $11.80 | $12.31 | $11.71 | $11.96 | $11.96 | 787,630 |
| 2022-06-16 | $12.53 | $12.58 | $11.52 | $11.65 | $11.65 | 834,088 |
| 2022-06-15 | $13.04 | $13.07 | $12.67 | $12.81 | $12.81 | 325,726 |
| 2022-06-14 | $12.91 | $13.17 | $12.64 | $12.73 | $12.73 | 577,998 |
| 2022-06-13 | $13.55 | $13.66 | $12.77 | $12.83 | $12.83 | 388,301 |
| 2022-06-10 | $13.76 | $14.06 | $13.71 | $13.99 | $13.99 | 286,793 |
| 2022-06-09 | $13.98 | $14.32 | $13.96 | $14.09 | $14.09 | 246,712 |
| 2022-06-08 | $14.07 | $14.31 | $14.00 | $14.09 | $14.09 | 291,931 |
| 2022-06-07 | $14.09 | $14.33 | $13.81 | $14.28 | $14.28 | 386,170 |
| 2022-06-06 | $14.31 | $14.31 | $13.88 | $14.19 | $14.19 | 224,260 |
| 2022-06-03 | $14.33 | $14.33 | $13.97 | $14.06 | $14.06 | 185,956 |
| 2022-06-02 | $13.80 | $14.48 | $13.80 | $14.43 | $14.43 | 220,943 |
| 2022-06-01 | $13.91 | $14.13 | $13.50 | $13.85 | $13.85 | 358,459 |
| 2022-05-31 | $14.17 | $14.35 | $13.51 | $14.01 | $14.01 | 642,582 |
| 2022-05-27 | $13.88 | $14.40 | $13.88 | $14.40 | $14.40 | 274,562 |
| 2022-05-26 | $13.63 | $13.95 | $13.46 | $13.77 | $13.77 | 323,941 |
| 2022-05-25 | $13.25 | $13.56 | $13.06 | $13.54 | $13.54 | 422,269 |
| 2022-05-24 | $13.34 | $13.34 | $12.73 | $13.25 | $13.25 | 444,923 |
| 2022-05-23 | $13.40 | $13.42 | $12.75 | $13.30 | $13.30 | 319,887 |
| 2022-05-20 | $13.18 | $13.18 | $12.47 | $13.04 | $13.04 | 646,295 |
| 2022-05-19 | $12.35 | $13.04 | $12.29 | $12.96 | $12.96 | 354,826 |
| 2022-05-18 | $12.18 | $12.56 | $12.04 | $12.50 | $12.50 | 275,343 |
| 2022-05-17 | $12.02 | $12.61 | $12.02 | $12.51 | $12.51 | 303,616 |
| 2022-05-16 | $11.69 | $12.31 | $11.69 | $11.77 | $11.77 | 251,340 |
| 2022-05-13 | $12.09 | $12.31 | $11.82 | $11.87 | $11.87 | 250,594 |
| 2022-05-12 | $12.00 | $12.46 | $11.72 | $11.96 | $11.96 | 394,717 |
| 2022-05-11 | $11.57 | $12.49 | $11.47 | $12.22 | $12.22 | 467,329 |
| 2022-05-10 | $12.34 | $12.53 | $10.85 | $11.55 | $11.55 | 759,915 |
| 2022-05-09 | $12.58 | $12.58 | $11.84 | $11.98 | $11.98 | 467,501 |
| 2022-05-06 | $12.90 | $13.22 | $12.60 | $12.78 | $12.78 | 279,009 |
| 2022-05-05 | $13.45 | $13.54 | $12.82 | $13.00 | $13.00 | 489,112 |
| 2022-05-04 | $13.47 | $13.89 | $13.34 | $13.74 | $13.74 | 526,893 |
| 2022-05-03 | $12.81 | $13.55 | $12.70 | $13.47 | $13.47 | 471,139 |
| 2022-05-02 | $12.07 | $12.77 | $11.99 | $12.75 | $12.75 | 389,658 |
| 2022-04-29 | $12.50 | $12.65 | $11.99 | $12.04 | $12.04 | 540,697 |
| 2022-04-28 | $12.84 | $12.89 | $12.40 | $12.64 | $12.64 | 341,414 |
| 2022-04-27 | $12.03 | $13.00 | $11.95 | $12.76 | $12.76 | 499,871 |
| 2022-04-26 | $11.66 | $12.01 | $11.31 | $11.95 | $11.95 | 530,955 |
| 2022-04-25 | $11.86 | $11.98 | $11.50 | $11.90 | $11.90 | 354,376 |
| 2022-04-22 | $12.50 | $12.67 | $11.83 | $11.98 | $11.98 | 534,158 |
| 2022-04-21 | $13.18 | $13.25 | $12.56 | $12.57 | $12.57 | 337,408 |
| 2022-04-20 | $13.34 | $13.38 | $12.97 | $13.12 | $13.12 | 248,513 |
| 2022-04-19 | $13.26 | $13.36 | $13.07 | $13.17 | $13.17 | 250,342 |
| 2022-04-18 | $13.45 | $13.60 | $13.20 | $13.30 | $13.30 | 218,003 |
| 2022-04-14 | $13.61 | $14.04 | $13.43 | $13.62 | $13.62 | 344,964 |
| 2022-04-13 | $12.99 | $13.65 | $12.85 | $13.55 | $13.55 | 206,227 |
| 2022-04-12 | $13.22 | $13.82 | $13.01 | $13.15 | $13.15 | 428,401 |
| 2022-04-11 | $13.52 | $13.82 | $13.16 | $13.20 | $13.20 | 380,580 |
| 2022-04-08 | $13.62 | $14.07 | $13.07 | $13.64 | $13.64 | 426,447 |
| 2022-04-07 | $14.79 | $14.99 | $13.28 | $13.60 | $13.60 | 679,140 |
| 2022-04-06 | $14.63 | $15.44 | $14.56 | $15.07 | $15.07 | 349,471 |
| 2022-04-05 | $15.69 | $15.79 | $14.75 | $14.79 | $14.79 | 367,091 |
| 2022-04-04 | $15.76 | $16.15 | $15.49 | $15.70 | $15.70 | 365,157 |
| 2022-04-01 | $15.53 | $16.40 | $15.22 | $15.95 | $15.95 | 385,020 |
| 2022-03-31 | $15.46 | $15.87 | $15.36 | $15.39 | $15.39 | 297,480 |
| 2022-03-30 | $16.26 | $16.68 | $15.43 | $15.53 | $15.53 | 437,201 |
| 2022-03-29 | $15.50 | $16.17 | $15.34 | $16.16 | $16.16 | 331,397 |
| 2022-03-28 | $14.79 | $15.40 | $14.61 | $15.34 | $15.34 | 439,338 |
| 2022-03-25 | $14.11 | $14.89 | $13.96 | $14.89 | $14.89 | 229,800 |
| 2022-03-24 | $14.33 | $14.47 | $13.85 | $14.14 | $14.14 | 282,158 |
| 2022-03-23 | $15.04 | $15.34 | $14.34 | $14.37 | $14.37 | 375,922 |
| 2022-03-22 | $15.50 | $15.82 | $15.21 | $15.25 | $15.25 | 283,385 |
| 2022-03-21 | $15.21 | $15.54 | $15.00 | $15.22 | $15.22 | 249,194 |
| 2022-03-18 | $15.40 | $15.46 | $14.71 | $14.91 | $14.91 | 691,558 |
| 2022-03-17 | $15.48 | $15.70 | $15.15 | $15.32 | $15.32 | 307,656 |
| 2022-03-16 | $14.85 | $15.57 | $14.74 | $15.55 | $15.55 | 415,188 |
| 2022-03-15 | $14.80 | $15.16 | $14.51 | $14.74 | $14.74 | 371,972 |
| 2022-03-14 | $14.06 | $14.59 | $13.72 | $14.57 | $14.57 | 377,396 |
| 2022-03-11 | $13.92 | $14.37 | $13.57 | $13.61 | $13.61 | 267,569 |
| 2022-03-10 | $13.35 | $13.79 | $13.31 | $13.79 | $13.79 | 252,942 |
| 2022-03-09 | $13.73 | $13.97 | $13.56 | $13.72 | $13.72 | 294,807 |
| 2022-03-08 | $14.12 | $14.45 | $13.26 | $13.28 | $13.28 | 739,814 |
| 2022-03-07 | $14.05 | $14.50 | $13.56 | $13.89 | $13.89 | 480,132 |
| 2022-03-04 | $12.97 | $14.27 | $12.97 | $14.10 | $14.10 | 704,081 |
| 2022-03-03 | $13.60 | $13.60 | $13.02 | $13.32 | $13.32 | 366,579 |
| 2022-03-02 | $12.38 | $13.54 | $12.34 | $13.36 | $13.36 | 442,831 |
| 2022-03-01 | $14.85 | $14.93 | $12.31 | $12.35 | $12.35 | 1,098,619 |
| 2022-02-28 | $15.10 | $15.57 | $14.94 | $15.25 | $15.25 | 456,531 |
| 2022-02-25 | $14.38 | $15.59 | $14.38 | $15.55 | $15.55 | 407,149 |
| 2022-02-24 | $13.50 | $14.30 | $13.34 | $14.18 | $14.18 | 418,297 |
| 2022-02-23 | $14.77 | $14.90 | $13.72 | $13.76 | $13.76 | 370,559 |
| 2022-02-22 | $14.68 | $15.17 | $14.30 | $14.49 | $14.49 | 493,998 |
| 2022-02-18 | $15.11 | $15.21 | $14.72 | $14.75 | $14.75 | 507,104 |
| 2022-02-17 | $15.11 | $15.74 | $15.01 | $15.11 | $15.11 | 383,850 |
| 2022-02-16 | $15.19 | $15.42 | $14.97 | $15.35 | $15.35 | 200,696 |
| 2022-02-15 | $15.47 | $15.77 | $15.11 | $15.22 | $15.22 | 354,669 |
| 2022-02-14 | $15.24 | $15.45 | $15.01 | $15.20 | $15.20 | 242,920 |
| 2022-02-11 | $15.37 | $15.83 | $14.92 | $15.20 | $15.20 | 362,866 |
| 2022-02-10 | $15.67 | $15.97 | $15.07 | $15.38 | $15.38 | 490,065 |
| 2022-02-09 | $15.96 | $16.08 | $15.37 | $15.93 | $15.93 | 585,947 |
| 2022-02-08 | $15.73 | $16.00 | $15.48 | $15.86 | $15.86 | 246,641 |
| 2022-02-07 | $15.39 | $15.88 | $15.20 | $15.65 | $15.65 | 411,683 |
| 2022-02-04 | $14.75 | $15.51 | $14.37 | $15.40 | $15.40 | 529,416 |
| 2022-02-03 | $14.53 | $14.86 | $14.42 | $14.78 | $14.78 | 393,238 |
| 2022-02-02 | $14.64 | $14.81 | $14.43 | $14.60 | $14.60 | 295,749 |
| 2022-02-01 | $13.71 | $14.67 | $13.53 | $14.65 | $14.65 | 623,990 |
| 2022-01-31 | $13.40 | $13.80 | $13.01 | $13.67 | $13.67 | 821,902 |
| 2022-01-28 | $12.54 | $13.47 | $12.30 | $13.46 | $13.46 | 513,748 |
| 2022-01-27 | $13.11 | $13.62 | $12.43 | $12.65 | $12.65 | 671,185 |
| 2022-01-26 | $13.28 | $13.82 | $12.96 | $12.98 | $12.98 | 584,991 |
| 2022-01-25 | $12.66 | $13.25 | $12.03 | $13.07 | $13.07 | 607,683 |
| 2022-01-24 | $12.81 | $13.18 | $12.24 | $13.04 | $13.04 | 717,078 |
| 2022-01-21 | $14.33 | $14.44 | $12.93 | $13.10 | $13.10 | 1,010,462 |
| 2022-01-20 | $14.94 | $15.33 | $14.31 | $14.41 | $14.41 | 646,749 |
| 2022-01-19 | $15.89 | $15.96 | $14.87 | $15.00 | $15.00 | 521,907 |
| 2022-01-18 | $15.69 | $16.51 | $15.34 | $15.66 | $15.66 | 559,631 |
| 2022-01-14 | $15.94 | $16.52 | $15.61 | $15.87 | $15.87 | 385,341 |
| 2022-01-13 | $16.90 | $17.90 | $16.25 | $16.29 | $16.29 | 514,372 |
| 2022-01-12 | $15.93 | $16.86 | $15.79 | $16.75 | $16.75 | 561,509 |
| 2022-01-11 | $15.52 | $16.22 | $15.24 | $16.05 | $16.05 | 408,700 |
| 2022-01-10 | $15.33 | $15.54 | $15.10 | $15.39 | $15.39 | 300,706 |
| 2022-01-07 | $15.81 | $16.24 | $14.80 | $15.32 | $15.32 | 833,636 |
| 2022-01-06 | $15.08 | $16.15 | $14.90 | $15.95 | $15.95 | 426,054 |
| 2022-01-05 | $15.35 | $16.18 | $15.15 | $15.18 | $15.18 | 399,017 |
| 2022-01-04 | $14.92 | $15.39 | $14.84 | $15.23 | $15.23 | 384,619 |
| 2022-01-03 | $15.52 | $16.18 | $14.77 | $14.81 | $14.81 | 718,757 |
| 2021-12-31 | $13.41 | $15.86 | $13.40 | $15.79 | $15.79 | 1,011,136 |
| 2021-12-30 | $13.10 | $13.51 | $13.10 | $13.36 | $13.36 | 329,020 |
| 2021-12-29 | $12.47 | $13.06 | $12.08 | $13.06 | $13.06 | 352,754 |
| 2021-12-28 | $12.22 | $12.56 | $12.22 | $12.47 | $12.47 | 285,013 |
| 2021-12-27 | $12.48 | $12.48 | $12.13 | $12.31 | $12.31 | 187,273 |
| 2021-12-23 | $12.39 | $12.49 | $12.06 | $12.44 | $12.44 | 202,480 |
| 2021-12-22 | $11.91 | $12.38 | $11.86 | $12.24 | $12.24 | 476,692 |
| 2021-12-21 | $11.41 | $12.02 | $11.41 | $11.98 | $11.98 | 217,117 |
| 2021-12-20 | $11.27 | $11.41 | $11.08 | $11.35 | $11.35 | 314,188 |
| 2021-12-17 | $11.58 | $11.96 | $11.44 | $11.55 | $11.55 | 675,330 |
| 2021-12-16 | $11.67 | $11.98 | $11.49 | $11.69 | $11.69 | 351,208 |
| 2021-12-15 | $11.31 | $11.70 | $10.87 | $11.63 | $11.63 | 488,770 |
| 2021-12-14 | $11.21 | $11.62 | $11.15 | $11.34 | $11.34 | 244,636 |
| 2021-12-13 | $11.28 | $11.35 | $11.02 | $11.26 | $11.26 | 315,149 |
| 2021-12-10 | $11.63 | $11.71 | $11.19 | $11.38 | $11.38 | 212,695 |
| 2021-12-09 | $11.99 | $12.46 | $11.40 | $11.55 | $11.55 | 318,403 |
| 2021-12-08 | $11.60 | $12.47 | $11.60 | $12.18 | $12.18 | 536,982 |
| 2021-12-07 | $11.76 | $11.88 | $11.50 | $11.66 | $11.66 | 242,684 |
| 2021-12-06 | $11.51 | $11.66 | $11.25 | $11.53 | $11.53 | 193,964 |
| 2021-12-03 | $11.64 | $11.70 | $10.98 | $11.32 | $11.32 | 421,580 |
| 2021-12-02 | $11.38 | $11.78 | $11.18 | $11.62 | $11.62 | 363,303 |
| 2021-12-01 | $12.05 | $12.11 | $11.28 | $11.29 | $11.29 | 374,671 |
| 2021-11-30 | $12.13 | $12.37 | $11.73 | $11.76 | $11.76 | 398,012 |
| 2021-11-29 | $12.39 | $12.67 | $12.11 | $12.21 | $12.21 | 414,034 |
| 2021-11-26 | $12.17 | $12.32 | $11.73 | $12.14 | $12.14 | 241,427 |
| 2021-11-24 | $12.67 | $12.83 | $12.33 | $12.61 | $12.61 | 233,438 |
| 2021-11-23 | $13.23 | $13.48 | $12.67 | $12.89 | $12.89 | 373,709 |
| 2021-11-22 | $13.20 | $13.84 | $13.12 | $13.19 | $13.19 | 763,927 |
| 2021-11-19 | $13.42 | $13.55 | $13.06 | $13.26 | $13.26 | 457,931 |
| 2021-11-18 | $13.43 | $13.79 | $13.26 | $13.70 | $13.70 | 540,417 |
| 2021-11-17 | $13.68 | $13.70 | $13.35 | $13.37 | $13.37 | 288,376 |
| 2021-11-16 | $13.72 | $13.95 | $13.52 | $13.68 | $13.68 | 251,664 |
| 2021-11-15 | $13.73 | $13.96 | $13.51 | $13.76 | $13.76 | 215,806 |
| 2021-11-12 | $14.07 | $14.31 | $13.69 | $13.73 | $13.73 | 283,300 |
| 2021-11-11 | $13.65 | $14.25 | $13.45 | $14.07 | $14.07 | 282,567 |
| 2021-11-10 | $14.06 | $14.36 | $13.46 | $13.62 | $13.62 | 538,299 |
| 2021-11-09 | $15.36 | $15.52 | $14.17 | $14.18 | $14.18 | 562,227 |
| 2021-11-08 | $15.91 | $16.11 | $15.43 | $15.48 | $15.48 | 267,933 |
| 2021-11-05 | $15.42 | $16.24 | $14.97 | $15.72 | $15.72 | 368,502 |
| 2021-11-04 | $15.00 | $15.45 | $14.24 | $15.22 | $15.22 | 484,261 |
| 2021-11-03 | $15.40 | $15.85 | $15.20 | $15.72 | $15.72 | 373,517 |
| 2021-11-02 | $15.67 | $15.74 | $14.82 | $15.32 | $15.32 | 316,670 |
| 2021-11-01 | $15.59 | $15.94 | $15.31 | $15.74 | $15.74 | 183,131 |
| 2021-10-29 | $16.10 | $16.41 | $15.47 | $15.54 | $15.54 | 390,767 |
| 2021-10-28 | $15.85 | $16.20 | $15.48 | $16.04 | $16.04 | 555,565 |
| 2021-10-27 | $14.82 | $15.94 | $14.75 | $15.71 | $15.71 | 474,881 |
| 2021-10-26 | $14.78 | $15.14 | $14.67 | $14.90 | $14.90 | 227,822 |
| 2021-10-25 | $15.15 | $15.29 | $14.46 | $14.84 | $14.84 | 341,302 |
| 2021-10-22 | $15.17 | $15.71 | $14.88 | $15.16 | $15.16 | 437,519 |
| 2021-10-21 | $14.93 | $15.35 | $14.81 | $15.31 | $15.31 | 485,188 |
| 2021-10-20 | $14.82 | $14.93 | $14.09 | $14.83 | $14.83 | 355,194 |
| 2021-10-19 | $13.99 | $14.79 | $13.93 | $14.68 | $14.68 | 606,098 |
| 2021-10-18 | $13.47 | $14.28 | $13.27 | $14.06 | $14.06 | 654,360 |
| 2021-10-15 | $13.06 | $13.48 | $12.85 | $13.39 | $13.39 | 457,286 |
| 2021-10-14 | $12.54 | $12.81 | $12.39 | $12.76 | $12.76 | 228,413 |
| 2021-10-13 | $12.09 | $12.37 | $11.98 | $12.35 | $12.35 | 152,620 |
| 2021-10-12 | $12.03 | $12.20 | $11.84 | $12.15 | $12.15 | 111,380 |
| 2021-10-11 | $12.22 | $12.54 | $11.93 | $11.95 | $11.95 | 258,663 |
| 2021-10-08 | $12.18 | $12.35 | $12.03 | $12.28 | $12.28 | 154,157 |
| 2021-10-07 | $12.10 | $12.54 | $12.07 | $12.20 | $12.20 | 249,443 |
| 2021-10-06 | $12.21 | $12.40 | $12.08 | $12.09 | $12.09 | 236,976 |
| 2021-10-05 | $12.72 | $12.91 | $12.31 | $12.35 | $12.35 | 631,094 |
| 2021-10-04 | $13.14 | $13.28 | $12.60 | $12.67 | $12.67 | 542,741 |
| 2021-10-01 | $12.90 | $13.61 | $12.78 | $13.23 | $13.23 | 626,915 |
| 2021-09-30 | $12.59 | $13.23 | $12.56 | $12.85 | $12.85 | 1,311,708 |
| 2021-09-29 | $11.29 | $12.57 | $11.10 | $12.56 | $12.56 | 502,118 |
| 2021-09-28 | $11.45 | $11.60 | $11.13 | $11.19 | $11.19 | 318,230 |
| 2021-09-27 | $11.30 | $11.58 | $11.26 | $11.45 | $11.45 | 215,581 |
| 2021-09-24 | $11.18 | $11.31 | $11.17 | $11.23 | $11.23 | 186,611 |
| 2021-09-23 | $11.00 | $11.28 | $10.97 | $11.20 | $11.20 | 224,620 |
| 2021-09-22 | $10.90 | $11.12 | $10.88 | $10.98 | $10.98 | 244,411 |
| 2021-09-21 | $10.84 | $10.89 | $10.65 | $10.86 | $10.86 | 296,224 |
| 2021-09-20 | $10.78 | $10.98 | $10.51 | $10.72 | $10.72 | 249,914 |
| 2021-09-17 | $10.68 | $10.98 | $10.59 | $10.96 | $10.96 | 676,121 |
| 2021-09-16 | $10.63 | $10.83 | $10.33 | $10.55 | $10.55 | 176,776 |
| 2021-09-15 | $10.50 | $10.68 | $10.30 | $10.63 | $10.63 | 280,857 |
| 2021-09-14 | $10.63 | $10.63 | $10.41 | $10.51 | $10.51 | 187,327 |
| 2021-09-13 | $10.53 | $10.66 | $10.47 | $10.56 | $10.56 | 157,843 |
| 2021-09-10 | $10.66 | $10.78 | $10.45 | $10.47 | $10.47 | 131,096 |
| 2021-09-09 | $10.82 | $10.96 | $10.58 | $10.62 | $10.62 | 231,563 |
| 2021-09-08 | $10.77 | $10.98 | $10.75 | $10.85 | $10.85 | 170,419 |
| 2021-09-07 | $10.84 | $11.18 | $10.79 | $10.83 | $10.83 | 160,133 |
| 2021-09-03 | $10.86 | $11.03 | $10.61 | $10.98 | $10.98 | 269,504 |
| 2021-09-02 | $11.11 | $11.11 | $10.68 | $10.88 | $10.88 | 244,329 |
| 2021-09-01 | $11.22 | $11.27 | $10.96 | $11.13 | $11.13 | 478,125 |
| 2021-08-31 | $11.04 | $11.39 | $10.89 | $11.19 | $11.19 | 216,942 |
| 2021-08-30 | $11.41 | $11.51 | $11.00 | $11.06 | $11.06 | 276,913 |
| 2021-08-27 | $11.25 | $11.60 | $11.17 | $11.49 | $11.49 | 304,668 |
| 2021-08-26 | $11.95 | $11.95 | $11.28 | $11.30 | $11.30 | 257,924 |
| 2021-08-25 | $12.02 | $12.13 | $11.92 | $11.93 | $11.93 | 894,106 |
| 2021-08-24 | $12.11 | $12.18 | $11.97 | $12.04 | $12.04 | 212,097 |
| 2021-08-23 | $12.04 | $12.25 | $11.99 | $12.09 | $12.09 | 169,885 |
| 2021-08-20 | $11.93 | $12.16 | $11.93 | $12.10 | $12.10 | 170,436 |
| 2021-08-19 | $11.89 | $12.28 | $11.82 | $12.00 | $12.00 | 647,382 |
| 2021-08-18 | $12.01 | $12.17 | $11.90 | $11.91 | $11.91 | 456,026 |
| 2021-08-17 | $11.97 | $12.17 | $11.96 | $12.01 | $12.01 | 270,087 |
| 2021-08-16 | $12.22 | $12.48 | $11.98 | $12.00 | $12.00 | 470,088 |
| 2021-08-13 | $12.07 | $12.72 | $12.07 | $12.38 | $12.38 | 298,575 |
| 2021-08-12 | $12.05 | $12.14 | $11.88 | $12.09 | $12.09 | 493,649 |
| 2021-08-11 | $12.04 | $12.11 | $11.88 | $12.06 | $12.06 | 198,608 |
| 2021-08-10 | $12.05 | $12.22 | $11.89 | $12.06 | $12.06 | 474,458 |
| 2021-08-09 | $11.82 | $12.10 | $11.58 | $11.99 | $11.99 | 565,947 |
| 2021-08-06 | $12.01 | $12.33 | $11.69 | $11.84 | $11.84 | 339,732 |
| 2021-08-05 | $13.49 | $13.49 | $11.83 | $11.94 | $11.94 | 667,874 |
| 2021-08-04 | $12.93 | $13.26 | $12.85 | $13.09 | $13.09 | 372,122 |
| 2021-08-03 | $13.01 | $13.22 | $12.79 | $13.04 | $13.04 | 272,385 |
| 2021-08-02 | $13.18 | $13.27 | $13.00 | $13.11 | $13.11 | 241,202 |
| 2021-07-30 | $12.91 | $13.19 | $12.89 | $13.05 | $13.05 | 250,615 |
| 2021-07-29 | $12.74 | $13.27 | $12.58 | $13.12 | $13.12 | 329,772 |
| 2021-07-28 | $12.79 | $12.86 | $12.37 | $12.61 | $12.61 | 217,637 |
| 2021-07-27 | $13.13 | $13.27 | $12.71 | $12.84 | $12.84 | 442,775 |
| 2021-07-26 | $12.02 | $13.37 | $11.96 | $13.31 | $13.31 | 1,121,918 |
| 2021-07-23 | $11.46 | $12.00 | $11.44 | $11.94 | $11.94 | 698,093 |
| 2021-07-22 | $11.50 | $11.50 | $11.29 | $11.41 | $11.41 | 324,880 |
| 2021-07-21 | $11.43 | $11.73 | $11.37 | $11.50 | $11.50 | 542,943 |
| 2021-07-20 | $11.17 | $11.60 | $11.14 | $11.43 | $11.43 | 540,736 |
| 2021-07-19 | $10.51 | $11.20 | $10.51 | $11.14 | $11.14 | 874,277 |
| 2021-07-16 | $11.10 | $11.15 | $10.68 | $10.74 | $10.74 | 328,987 |
| 2021-07-15 | $10.93 | $11.12 | $10.86 | $11.04 | $11.04 | 407,509 |
| 2021-07-14 | $11.11 | $11.17 | $10.92 | $10.98 | $10.98 | 460,922 |
| 2021-07-13 | $11.10 | $11.19 | $10.85 | $11.03 | $11.03 | 803,494 |
| 2021-07-12 | $10.85 | $11.18 | $10.78 | $11.17 | $11.17 | 276,257 |
| 2021-07-09 | $10.72 | $10.97 | $10.72 | $10.85 | $10.85 | 167,869 |
| 2021-07-08 | $10.55 | $10.93 | $10.48 | $10.64 | $10.64 | 378,276 |
| 2021-07-07 | $10.61 | $11.05 | $10.54 | $10.78 | $10.78 | 277,107 |
| 2021-07-06 | $11.00 | $11.00 | $10.39 | $10.64 | $10.64 | 664,162 |
| 2021-07-02 | $11.19 | $11.19 | $10.97 | $11.06 | $11.06 | 192,704 |
| 2021-07-01 | $11.02 | $11.15 | $10.87 | $11.14 | $11.14 | 453,548 |
| 2021-06-30 | $10.90 | $11.16 | $10.85 | $11.00 | $11.00 | 326,712 |
| 2021-06-29 | $10.92 | $11.06 | $10.89 | $10.93 | $10.93 | 238,415 |
| 2021-06-28 | $11.02 | $11.14 | $10.68 | $10.92 | $10.92 | 272,687 |
| 2021-06-25 | $10.69 | $11.18 | $10.63 | $11.03 | $11.03 | 1,132,641 |
| 2021-06-24 | $10.52 | $10.69 | $10.40 | $10.63 | $10.63 | 192,996 |
| 2021-06-23 | $10.46 | $10.68 | $10.46 | $10.50 | $10.50 | 271,860 |
| 2021-06-22 | $10.29 | $10.51 | $10.05 | $10.45 | $10.45 | 292,845 |
| 2021-06-21 | $10.26 | $10.29 | $10.03 | $10.29 | $10.29 | 277,687 |
| 2021-06-18 | $10.22 | $10.29 | $9.99 | $10.21 | $10.21 | 552,520 |
| 2021-06-17 | $10.32 | $10.64 | $10.18 | $10.28 | $10.28 | 413,675 |
| 2021-06-16 | $10.12 | $10.31 | $9.87 | $10.28 | $10.28 | 468,670 |
| 2021-06-15 | $9.95 | $10.19 | $9.89 | $10.14 | $10.14 | 235,554 |
| 2021-06-14 | $10.10 | $10.14 | $9.95 | $9.99 | $9.99 | 232,018 |
| 2021-06-11 | $9.99 | $10.09 | $9.98 | $10.07 | $10.07 | 203,094 |
| 2021-06-10 | $10.25 | $10.32 | $9.95 | $9.97 | $9.97 | 315,431 |
| 2021-06-09 | $10.17 | $10.39 | $10.15 | $10.20 | $10.20 | 347,471 |
| 2021-06-08 | $9.94 | $10.28 | $9.89 | $10.15 | $10.15 | 487,870 |
| 2021-06-07 | $9.79 | $10.12 | $9.74 | $9.93 | $9.93 | 313,545 |
| 2021-06-04 | $9.83 | $9.99 | $9.68 | $9.82 | $9.82 | 346,544 |
| 2021-06-03 | $10.16 | $10.33 | $9.77 | $9.83 | $9.83 | 364,476 |
| 2021-06-02 | $10.28 | $10.34 | $10.19 | $10.28 | $10.28 | 261,957 |
| 2021-06-01 | $10.01 | $10.29 | $9.99 | $10.29 | $10.29 | 443,527 |
| 2021-05-28 | $10.21 | $10.21 | $9.92 | $9.99 | $9.99 | 225,006 |
| 2021-05-27 | $9.84 | $10.18 | $9.70 | $10.10 | $10.10 | 322,600 |
| 2021-05-26 | $9.49 | $9.82 | $9.36 | $9.78 | $9.78 | 356,174 |
| 2021-05-25 | $9.72 | $10.01 | $9.47 | $9.48 | $9.48 | 416,619 |
| 2021-05-24 | $9.49 | $9.80 | $9.40 | $9.77 | $9.77 | 505,784 |
| 2021-05-21 | $9.35 | $9.48 | $9.24 | $9.45 | $9.45 | 493,472 |
| 2021-05-20 | $9.18 | $9.37 | $9.07 | $9.28 | $9.28 | 253,422 |
| 2021-05-19 | $8.90 | $9.18 | $8.80 | $9.16 | $9.16 | 365,852 |
| 2021-05-18 | $9.08 | $9.11 | $8.97 | $8.97 | $8.97 | 270,132 |
| 2021-05-17 | $8.94 | $9.26 | $8.87 | $9.10 | $9.10 | 459,104 |
| 2021-05-14 | $8.97 | $9.13 | $8.92 | $9.00 | $9.00 | 299,845 |
| 2021-05-13 | $8.86 | $9.08 | $8.74 | $8.88 | $8.88 | 697,569 |
| 2021-05-12 | $8.60 | $8.98 | $8.58 | $8.82 | $8.82 | 1,117,682 |
| 2021-05-11 | $9.60 | $9.61 | $8.53 | $8.66 | $8.66 | 1,325,866 |
| 2021-05-10 | $9.95 | $10.00 | $9.64 | $9.81 | $9.81 | 507,068 |
| 2021-05-07 | $10.25 | $10.31 | $9.82 | $9.94 | $9.94 | 311,978 |
| 2021-05-06 | $10.23 | $10.48 | $9.91 | $10.23 | $10.23 | 471,249 |
| 2021-05-05 | $10.27 | $10.27 | $10.03 | $10.24 | $10.24 | 194,822 |
| 2021-05-04 | $10.36 | $10.43 | $10.11 | $10.25 | $10.25 | 330,153 |
| 2021-05-03 | $10.16 | $10.38 | $10.04 | $10.37 | $10.37 | 343,494 |
| 2021-04-30 | $10.18 | $10.35 | $9.91 | $10.02 | $10.02 | 402,781 |
| 2021-04-29 | $10.20 | $10.41 | $10.17 | $10.30 | $10.30 | 372,480 |
| 2021-04-28 | $9.98 | $10.18 | $9.88 | $10.16 | $10.16 | 261,094 |
| 2021-04-27 | $10.14 | $10.20 | $9.93 | $9.97 | $9.97 | 241,854 |
| 2021-04-26 | $10.15 | $10.47 | $10.03 | $10.12 | $10.12 | 569,908 |
| 2021-04-23 | $9.91 | $10.16 | $9.91 | $10.08 | $10.08 | 687,388 |
| 2021-04-22 | $9.85 | $9.97 | $9.79 | $9.90 | $9.90 | 260,746 |
| 2021-04-21 | $9.62 | $9.92 | $9.56 | $9.82 | $9.82 | 261,573 |
| 2021-04-20 | $9.82 | $9.86 | $9.55 | $9.63 | $9.63 | 380,019 |
| 2021-04-19 | $9.90 | $9.97 | $9.78 | $9.92 | $9.92 | 301,404 |
| 2021-04-16 | $10.10 | $10.17 | $9.95 | $9.98 | $9.98 | 279,745 |
| 2021-04-15 | $10.01 | $10.11 | $9.84 | $10.01 | $10.01 | 229,852 |
| 2021-04-14 | $9.83 | $10.03 | $9.75 | $9.95 | $9.95 | 265,550 |
| 2021-04-13 | $10.00 | $10.01 | $9.73 | $9.81 | $9.81 | 308,287 |
| 2021-04-12 | $9.98 | $10.12 | $9.89 | $9.92 | $9.92 | 387,678 |
| 2021-04-09 | $10.06 | $10.17 | $9.93 | $10.04 | $10.04 | 442,675 |
| 2021-04-08 | $9.87 | $10.07 | $9.75 | $9.96 | $9.96 | 490,231 |
| 2021-04-07 | $9.95 | $10.05 | $9.78 | $9.90 | $9.90 | 304,704 |
| 2021-04-06 | $10.00 | $10.07 | $9.91 | $10.00 | $10.00 | 265,834 |
| 2021-04-05 | $9.83 | $10.11 | $9.78 | $10.00 | $10.00 | 401,942 |
| 2021-04-01 | $9.56 | $9.74 | $9.52 | $9.70 | $9.70 | 291,567 |
| 2021-03-31 | $9.48 | $9.81 | $9.43 | $9.62 | $9.62 | 514,641 |
| 2021-03-30 | $9.43 | $9.67 | $9.42 | $9.53 | $9.53 | 272,522 |
| 2021-03-29 | $9.60 | $9.78 | $9.36 | $9.37 | $9.37 | 537,631 |
| 2021-03-26 | $10.05 | $10.18 | $9.51 | $9.65 | $9.65 | 417,245 |
| 2021-03-25 | $9.63 | $9.98 | $9.40 | $9.93 | $9.93 | 626,439 |
| 2021-03-24 | $10.05 | $10.23 | $9.68 | $9.68 | $9.68 | 673,209 |
| 2021-03-23 | $9.96 | $10.22 | $9.84 | $9.93 | $9.93 | 1,002,271 |
| 2021-03-22 | $10.08 | $10.09 | $9.59 | $10.08 | $10.08 | 1,407,959 |
| 2021-03-19 | $9.97 | $10.07 | $9.55 | $10.04 | $10.04 | 1,949,447 |
| 2021-03-18 | $10.21 | $10.66 | $9.88 | $10.00 | $10.00 | 1,674,956 |
| 2021-03-17 | $10.03 | $10.10 | $9.89 | $10.01 | $10.01 | 928,263 |
| 2021-03-16 | $10.06 | $10.14 | $9.77 | $9.99 | $9.99 | 592,933 |
| 2021-03-15 | $9.92 | $10.19 | $9.55 | $10.10 | $10.10 | 670,952 |
| 2021-03-12 | $10.05 | $10.22 | $9.78 | $9.93 | $9.93 | 582,536 |
| 2021-03-11 | $10.43 | $10.49 | $9.52 | $10.01 | $10.01 | 1,829,370 |
| 2021-03-10 | $10.08 | $10.82 | $10.07 | $10.59 | $10.59 | 2,010,017 |
| 2021-03-09 | $9.52 | $10.08 | $9.01 | $10.03 | $10.03 | 2,548,625 |
| 2021-03-08 | $8.57 | $10.14 | $8.22 | $10.00 | $10.00 | 8,697,772 |
| 2021-03-05 | $7.61 | $7.77 | $7.46 | $7.68 | $7.68 | 576,916 |
| 2021-03-04 | $7.15 | $7.73 | $7.13 | $7.51 | $7.51 | 800,915 |
| 2021-03-03 | $7.25 | $7.31 | $6.93 | $7.10 | $7.10 | 703,076 |
| 2021-03-02 | $7.16 | $7.69 | $6.99 | $7.18 | $7.18 | 1,404,386 |
| 2021-03-01 | $7.47 | $7.78 | $7.38 | $7.63 | $7.63 | 544,478 |
| 2021-02-26 | $7.04 | $7.47 | $6.85 | $7.30 | $7.30 | 949,987 |
| 2021-02-25 | $7.07 | $7.19 | $7.00 | $7.02 | $7.02 | 734,010 |
| 2021-02-24 | $6.92 | $7.23 | $6.90 | $7.07 | $7.07 | 591,901 |
| 2021-02-23 | $6.38 | $7.06 | $6.33 | $6.98 | $6.98 | 1,030,288 |
| 2021-02-22 | $6.23 | $6.48 | $6.16 | $6.42 | $6.42 | 359,229 |
| 2021-02-19 | $6.24 | $6.42 | $6.18 | $6.25 | $6.25 | 411,367 |
| 2021-02-18 | $6.42 | $6.46 | $6.18 | $6.19 | $6.19 | 753,773 |
| 2021-02-17 | $6.46 | $6.51 | $6.15 | $6.46 | $6.46 | 666,091 |
| 2021-02-16 | $6.86 | $6.89 | $6.44 | $6.47 | $6.47 | 487,681 |
| 2021-02-12 | $7.09 | $7.12 | $6.57 | $6.83 | $6.83 | 1,216,160 |
| 2021-02-11 | $6.45 | $6.46 | $6.23 | $6.37 | $6.37 | 506,514 |
| 2021-02-10 | $6.59 | $6.63 | $6.35 | $6.40 | $6.40 | 417,780 |
| 2021-02-09 | $6.61 | $6.62 | $6.27 | $6.44 | $6.44 | 412,546 |
| 2021-02-08 | $6.49 | $6.63 | $6.42 | $6.58 | $6.58 | 342,191 |
| 2021-02-05 | $6.59 | $6.62 | $6.37 | $6.48 | $6.48 | 315,809 |
| 2021-02-04 | $6.34 | $6.58 | $6.34 | $6.54 | $6.54 | 416,399 |
| 2021-02-03 | $6.30 | $6.40 | $6.16 | $6.30 | $6.30 | 325,688 |
| 2021-02-02 | $6.10 | $6.36 | $6.00 | $6.33 | $6.33 | 521,807 |
| 2021-02-01 | $6.17 | $6.20 | $5.96 | $5.99 | $5.99 | 651,633 |
| 2021-01-29 | $6.57 | $6.57 | $6.14 | $6.14 | $6.14 | 820,107 |
| 2021-01-28 | $6.59 | $6.75 | $6.51 | $6.52 | $6.52 | 396,200 |
| 2021-01-27 | $6.96 | $7.29 | $6.49 | $6.53 | $6.53 | 1,011,484 |
| 2021-01-26 | $7.66 | $7.66 | $7.19 | $7.43 | $7.43 | 1,083,744 |
| 2021-01-25 | $7.38 | $7.45 | $6.84 | $6.98 | $6.98 | 590,533 |
| 2021-01-22 | $6.72 | $6.76 | $6.54 | $6.74 | $6.74 | 389,955 |
| 2021-01-21 | $6.96 | $6.96 | $6.70 | $6.76 | $6.76 | 280,370 |
| 2021-01-20 | $6.99 | $7.16 | $6.83 | $6.92 | $6.92 | 369,245 |
| 2021-01-19 | $7.17 | $7.26 | $7.03 | $7.03 | $7.03 | 428,718 |
| 2021-01-15 | $7.16 | $7.27 | $7.06 | $7.11 | $7.11 | 330,489 |
| 2021-01-14 | $7.41 | $7.45 | $7.22 | $7.26 | $7.26 | 235,585 |
| 2021-01-13 | $7.53 | $7.63 | $7.28 | $7.36 | $7.36 | 258,277 |
| 2021-01-12 | $7.70 | $7.80 | $7.53 | $7.57 | $7.57 | 505,413 |
| 2021-01-11 | $7.30 | $7.54 | $7.30 | $7.48 | $7.48 | 290,648 |
| 2021-01-08 | $7.16 | $7.40 | $7.09 | $7.37 | $7.37 | 268,911 |
| 2021-01-07 | $7.25 | $7.25 | $6.94 | $7.11 | $7.11 | 338,621 |
| 2021-01-06 | $6.74 | $7.26 | $6.74 | $7.19 | $7.19 | 435,506 |
| 2021-01-05 | $6.39 | $6.64 | $6.38 | $6.59 | $6.59 | 307,161 |
| 2021-01-04 | $6.57 | $6.64 | $6.38 | $6.41 | $6.41 | 251,423 |
| 2020-12-31 | $6.52 | $6.62 | $6.45 | $6.58 | $6.58 | 254,122 |
| 2020-12-30 | $6.54 | $6.63 | $6.46 | $6.53 | $6.53 | 313,211 |
| 2020-12-29 | $6.78 | $6.78 | $6.46 | $6.50 | $6.50 | 513,404 |
| 2020-12-28 | $7.05 | $7.13 | $6.82 | $6.82 | $6.82 | 310,446 |
| 2020-12-24 | $6.95 | $6.96 | $6.78 | $6.95 | $6.95 | 130,827 |
| 2020-12-23 | $6.91 | $7.08 | $6.84 | $7.01 | $7.01 | 451,520 |
| 2020-12-22 | $6.77 | $6.91 | $6.67 | $6.84 | $6.84 | 671,041 |
| 2020-12-21 | $6.87 | $6.92 | $6.60 | $6.74 | $6.74 | 708,138 |
| 2020-12-18 | $7.27 | $7.33 | $6.91 | $6.95 | $6.95 | 1,931,010 |
| 2020-12-17 | $7.24 | $7.37 | $7.07 | $7.26 | $7.26 | 742,240 |
| 2020-12-16 | $7.51 | $7.52 | $7.08 | $7.11 | $7.11 | 774,743 |
| 2020-12-15 | $7.59 | $7.70 | $7.37 | $7.51 | $7.51 | 550,016 |
| 2020-12-14 | $7.39 | $7.48 | $7.12 | $7.32 | $7.32 | 419,599 |
| 2020-12-11 | $7.41 | $7.41 | $7.11 | $7.32 | $7.32 | 329,844 |
| 2020-12-10 | $7.19 | $7.49 | $7.09 | $7.48 | $7.48 | 423,897 |
| 2020-12-09 | $6.57 | $7.22 | $6.54 | $7.20 | $7.20 | 495,808 |
| 2020-12-08 | $6.32 | $6.58 | $6.31 | $6.58 | $6.58 | 409,948 |
| 2020-12-07 | $6.67 | $6.67 | $6.36 | $6.42 | $6.42 | 601,120 |
| 2020-12-04 | $6.57 | $6.69 | $6.56 | $6.67 | $6.67 | 263,242 |
| 2020-12-03 | $6.55 | $6.67 | $6.47 | $6.54 | $6.54 | 202,739 |
| 2020-12-02 | $6.62 | $6.66 | $6.34 | $6.56 | $6.56 | 419,350 |
| 2020-12-01 | $6.50 | $7.19 | $6.29 | $6.69 | $6.69 | 940,577 |
| 2020-11-30 | $6.77 | $6.77 | $6.34 | $6.37 | $6.37 | 693,186 |
| 2020-11-27 | $6.68 | $6.74 | $6.47 | $6.53 | $6.53 | 382,279 |
| 2020-11-25 | $6.47 | $6.60 | $6.39 | $6.55 | $6.55 | 495,007 |
| 2020-11-24 | $6.69 | $6.79 | $6.48 | $6.52 | $6.52 | 657,923 |
| 2020-11-23 | $6.60 | $6.70 | $6.46 | $6.60 | $6.60 | 616,520 |
| 2020-11-20 | $6.37 | $6.56 | $6.24 | $6.46 | $6.46 | 950,271 |
| 2020-11-19 | $6.05 | $6.08 | $5.91 | $6.07 | $6.07 | 362,320 |
| 2020-11-18 | $6.00 | $6.22 | $5.98 | $6.13 | $6.13 | 422,188 |
| 2020-11-17 | $6.05 | $6.05 | $5.85 | $5.98 | $5.98 | 442,209 |
| 2020-11-16 | $6.09 | $6.12 | $6.02 | $6.09 | $6.09 | 263,085 |
| 2020-11-13 | $5.89 | $6.02 | $5.87 | $5.93 | $5.93 | 237,480 |
| 2020-11-12 | $5.84 | $5.91 | $5.76 | $5.83 | $5.83 | 399,042 |
| 2020-11-11 | $6.32 | $6.32 | $5.90 | $5.95 | $5.95 | 407,992 |
| 2020-11-10 | $6.63 | $6.83 | $6.18 | $6.26 | $6.26 | 550,243 |
| 2020-11-09 | $6.10 | $6.68 | $6.10 | $6.53 | $6.53 | 596,352 |
| 2020-11-06 | $5.81 | $5.88 | $5.56 | $5.67 | $5.67 | 394,708 |
| 2020-11-05 | $5.78 | $5.92 | $5.70 | $5.71 | $5.71 | 402,122 |
| 2020-11-04 | $6.02 | $6.04 | $5.72 | $5.73 | $5.73 | 339,505 |
| 2020-11-03 | $5.82 | $6.19 | $5.82 | $6.17 | $6.17 | 314,162 |
| 2020-11-02 | $5.80 | $5.93 | $5.70 | $5.74 | $5.74 | 421,725 |
| 2020-10-30 | $5.93 | $5.98 | $5.70 | $5.71 | $5.71 | 460,361 |
| 2020-10-29 | $5.88 | $6.05 | $5.67 | $5.95 | $5.95 | 401,312 |
| 2020-10-28 | $6.00 | $6.04 | $5.86 | $5.88 | $5.88 | 456,679 |
| 2020-10-27 | $6.51 | $6.53 | $6.16 | $6.17 | $6.17 | 302,951 |
| 2020-10-26 | $6.66 | $6.70 | $6.50 | $6.53 | $6.53 | 198,324 |
| 2020-10-23 | $6.74 | $6.84 | $6.68 | $6.74 | $6.74 | 219,823 |
| 2020-10-22 | $6.75 | $6.88 | $6.69 | $6.73 | $6.73 | 286,866 |
| 2020-10-21 | $6.55 | $6.83 | $6.47 | $6.76 | $6.76 | 324,360 |
| 2020-10-20 | $6.62 | $6.62 | $6.48 | $6.55 | $6.55 | 261,950 |
| 2020-10-19 | $6.66 | $6.66 | $6.46 | $6.52 | $6.52 | 229,232 |
| 2020-10-16 | $6.46 | $6.60 | $6.40 | $6.59 | $6.59 | 240,762 |
| 2020-10-15 | $6.32 | $6.59 | $6.32 | $6.50 | $6.50 | 240,550 |
| 2020-10-14 | $6.76 | $6.76 | $6.44 | $6.44 | $6.44 | 332,806 |
| 2020-10-13 | $6.86 | $6.86 | $6.52 | $6.69 | $6.69 | 340,389 |
| 2020-10-12 | $6.64 | $6.89 | $6.48 | $6.88 | $6.88 | 402,716 |
| 2020-10-09 | $6.72 | $6.72 | $6.54 | $6.64 | $6.64 | 310,744 |
| 2020-10-08 | $6.63 | $6.72 | $6.50 | $6.64 | $6.64 | 350,667 |
| 2020-10-07 | $6.52 | $6.59 | $6.44 | $6.55 | $6.55 | 377,195 |
| 2020-10-06 | $6.57 | $6.72 | $6.45 | $6.47 | $6.47 | 387,722 |
| 2020-10-05 | $6.34 | $6.56 | $6.33 | $6.48 | $6.48 | 287,626 |
| 2020-10-02 | $6.03 | $6.37 | $6.03 | $6.28 | $6.28 | 388,095 |
| 2020-10-01 | $6.05 | $6.16 | $6.02 | $6.11 | $6.11 | 543,476 |
| 2020-09-30 | $6.07 | $6.21 | $6.04 | $6.06 | $6.06 | 434,903 |
| 2020-09-29 | $6.29 | $6.32 | $5.98 | $6.06 | $6.06 | 366,494 |
| 2020-09-28 | $6.25 | $6.36 | $6.08 | $6.34 | $6.34 | 491,527 |
| 2020-09-25 | $6.01 | $6.17 | $6.01 | $6.13 | $6.13 | 390,555 |
| 2020-09-24 | $6.25 | $6.25 | $5.91 | $6.03 | $6.03 | 713,383 |
| 2020-09-23 | $6.09 | $6.59 | $6.07 | $6.27 | $6.27 | 1,117,716 |
| 2020-09-22 | $5.91 | $6.19 | $5.91 | $6.05 | $6.05 | 1,101,275 |
| 2020-09-21 | $5.79 | $5.96 | $5.67 | $5.86 | $5.86 | 1,227,307 |
| 2020-09-18 | $5.91 | $6.13 | $5.78 | $5.88 | $5.88 | 4,520,162 |
| 2020-09-17 | $5.67 | $5.94 | $5.52 | $5.91 | $5.91 | 1,563,295 |
| 2020-09-16 | $5.76 | $5.83 | $5.52 | $5.72 | $5.72 | 1,454,397 |
| 2020-09-15 | $6.06 | $6.11 | $5.69 | $5.78 | $5.78 | 1,438,043 |
| 2020-09-14 | $6.53 | $6.53 | $6.04 | $6.05 | $6.05 | 1,304,260 |
| 2020-09-11 | $6.91 | $6.91 | $6.37 | $6.50 | $6.50 | 1,336,063 |
| 2020-09-10 | $7.77 | $7.77 | $6.82 | $6.94 | $6.94 | 2,010,094 |
| 2020-09-09 | $7.87 | $7.91 | $7.63 | $7.72 | $7.72 | 655,992 |
| 2020-09-08 | $8.11 | $8.11 | $7.79 | $7.80 | $7.80 | 753,861 |
| 2020-09-04 | $8.32 | $8.33 | $8.00 | $8.18 | $8.18 | 1,123,985 |
| 2020-09-03 | $8.35 | $8.37 | $8.04 | $8.17 | $8.17 | 831,163 |
| 2020-09-02 | $8.20 | $8.35 | $8.14 | $8.28 | $8.28 | 431,682 |
| 2020-09-01 | $8.06 | $8.17 | $7.95 | $8.16 | $8.16 | 736,853 |
| 2020-08-31 | $8.11 | $8.16 | $8.03 | $8.11 | $8.11 | 652,072 |
| 2020-08-28 | $8.11 | $8.16 | $7.99 | $8.11 | $8.11 | 603,529 |
| 2020-08-27 | $7.99 | $8.18 | $7.99 | $8.15 | $8.15 | 507,433 |
| 2020-08-26 | $8.04 | $8.04 | $7.91 | $7.96 | $7.96 | 585,141 |
| 2020-08-25 | $8.15 | $8.17 | $7.93 | $8.00 | $8.00 | 622,753 |
| 2020-08-24 | $7.85 | $8.14 | $7.72 | $8.07 | $8.07 | 676,340 |
| 2020-08-21 | $7.97 | $8.04 | $7.79 | $7.80 | $7.80 | 495,782 |
| 2020-08-20 | $7.96 | $8.04 | $7.93 | $8.02 | $8.02 | 631,958 |
| 2020-08-19 | $7.93 | $8.17 | $7.93 | $8.10 | $8.10 | 520,350 |
| 2020-08-18 | $8.01 | $8.07 | $7.94 | $7.99 | $7.99 | 377,927 |
| 2020-08-17 | $7.95 | $8.03 | $7.83 | $8.02 | $8.02 | 543,311 |
| 2020-08-14 | $7.70 | $8.06 | $7.66 | $7.99 | $7.99 | 524,217 |
| 2020-08-13 | $7.90 | $8.06 | $7.71 | $7.76 | $7.76 | 606,468 |
| 2020-08-12 | $8.31 | $8.31 | $7.95 | $7.96 | $7.96 | 559,165 |
| 2020-08-11 | $8.56 | $8.69 | $8.16 | $8.16 | $8.16 | 602,178 |
| 2020-08-10 | $8.16 | $8.67 | $8.16 | $8.44 | $8.44 | 598,842 |
| 2020-08-07 | $7.93 | $8.11 | $7.83 | $8.09 | $8.09 | 484,662 |
| 2020-08-06 | $7.91 | $8.07 | $7.84 | $7.95 | $7.95 | 670,269 |
| 2020-08-05 | $8.10 | $8.16 | $8.05 | $8.13 | $8.13 | 338,637 |
| 2020-08-04 | $8.04 | $8.15 | $8.00 | $8.00 | $8.00 | 289,696 |
| 2020-08-03 | $8.05 | $8.17 | $7.98 | $8.05 | $8.05 | 486,036 |
| 2020-07-31 | $8.03 | $8.13 | $7.93 | $8.01 | $8.01 | 645,383 |
| 2020-07-30 | $7.90 | $8.12 | $7.90 | $8.08 | $8.08 | 470,419 |
| 2020-07-29 | $7.86 | $8.06 | $7.86 | $8.04 | $8.04 | 465,357 |
| 2020-07-28 | $7.60 | $8.01 | $7.60 | $7.85 | $7.85 | 575,340 |
| 2020-07-27 | $7.72 | $7.91 | $7.65 | $7.66 | $7.66 | 665,257 |
| 2020-07-24 | $7.64 | $7.81 | $7.60 | $7.74 | $7.74 | 598,194 |
| 2020-07-23 | $7.58 | $7.79 | $7.58 | $7.68 | $7.68 | 627,534 |
| 2020-07-22 | $7.34 | $7.74 | $7.34 | $7.54 | $7.54 | 1,317,180 |
| 2020-07-21 | $7.36 | $7.51 | $7.34 | $7.42 | $7.42 | 712,056 |
| 2020-07-20 | $7.29 | $7.36 | $7.11 | $7.27 | $7.27 | 795,955 |
| 2020-07-17 | $7.77 | $7.77 | $7.34 | $7.35 | $7.35 | 857,500 |
| 2020-07-16 | $7.64 | $7.84 | $7.60 | $7.74 | $7.74 | 1,245,700 |
| 2020-07-15 | $7.57 | $7.76 | $7.53 | $7.67 | $7.67 | 1,347,100 |
| 2020-07-14 | $7.19 | $7.39 | $7.17 | $7.36 | $7.36 | 1,031,000 |
| 2020-07-13 | $7.31 | $7.50 | $7.18 | $7.19 | $7.19 | 1,031,500 |
| 2020-07-10 | $6.85 | $7.27 | $6.85 | $7.19 | $7.19 | 1,154,500 |
| 2020-07-09 | $6.92 | $6.93 | $6.77 | $6.85 | $6.85 | 918,800 |
| 2020-07-08 | $6.93 | $7.10 | $6.72 | $6.95 | $6.95 | 1,009,100 |
| 2020-07-07 | $7.09 | $7.20 | $6.95 | $6.95 | $6.95 | 733,600 |
| 2020-07-06 | $7.28 | $7.46 | $7.19 | $7.21 | $7.21 | 724,000 |
| 2020-07-02 | $7.19 | $7.31 | $7.09 | $7.11 | $7.11 | 784,800 |
| 2020-07-01 | $7.27 | $7.40 | $7.00 | $7.03 | $7.03 | 903,700 |
| 2020-06-30 | $7.10 | $7.38 | $7.10 | $7.25 | $7.25 | 801,000 |
| 2020-06-29 | $6.94 | $7.31 | $6.90 | $7.15 | $7.15 | 838,200 |
| 2020-06-26 | $7.02 | $7.09 | $6.76 | $6.83 | $6.83 | 1,606,315 |
| 2020-06-25 | $6.99 | $7.20 | $6.85 | $7.13 | $7.13 | 839,278 |
| 2020-06-24 | $7.07 | $7.15 | $6.89 | $7.01 | $7.01 | 941,717 |
| 2020-06-23 | $7.02 | $7.31 | $6.98 | $7.21 | $7.21 | 974,619 |
| 2020-06-22 | $6.55 | $6.94 | $6.46 | $6.90 | $6.90 | 1,148,822 |
| 2020-06-19 | $6.70 | $6.78 | $6.47 | $6.55 | $6.55 | 1,921,445 |
| 2020-06-18 | $6.93 | $6.95 | $6.45 | $6.64 | $6.64 | 1,291,401 |
| 2020-06-17 | $7.30 | $7.34 | $6.98 | $7.03 | $7.03 | 941,187 |
| 2020-06-16 | $7.60 | $7.63 | $7.22 | $7.31 | $7.31 | 718,408 |
| 2020-06-15 | $6.90 | $7.32 | $6.83 | $7.29 | $7.29 | 811,483 |
| 2020-06-12 | $7.11 | $7.19 | $6.86 | $7.18 | $7.18 | 698,594 |
| 2020-06-11 | $6.86 | $6.91 | $6.56 | $6.80 | $6.80 | 2,764,853 |
| 2020-06-10 | $7.42 | $7.53 | $7.07 | $7.25 | $7.25 | 622,207 |
| 2020-06-09 | $7.55 | $7.61 | $7.22 | $7.50 | $7.50 | 623,488 |
| 2020-06-08 | $7.59 | $7.79 | $7.57 | $7.75 | $7.75 | 699,684 |
| 2020-06-05 | $7.86 | $7.90 | $7.42 | $7.51 | $7.51 | 970,814 |
| 2020-06-04 | $7.34 | $7.65 | $7.26 | $7.49 | $7.49 | 649,812 |
| 2020-06-03 | $7.45 | $7.63 | $7.42 | $7.44 | $7.44 | 701,249 |
| 2020-06-02 | $7.12 | $7.38 | $7.10 | $7.22 | $7.22 | 894,005 |
| 2020-06-01 | $7.11 | $7.22 | $7.04 | $7.05 | $7.05 | 786,793 |
| 2020-05-29 | $7.32 | $7.39 | $7.05 | $7.08 | $7.08 | 818,808 |
| 2020-05-28 | $7.75 | $7.75 | $7.37 | $7.42 | $7.42 | 483,299 |
| 2020-05-27 | $7.64 | $7.85 | $7.56 | $7.62 | $7.62 | 634,009 |
| 2020-05-26 | $7.42 | $7.58 | $6.92 | $7.46 | $7.46 | 1,131,948 |
| 2020-05-22 | $6.92 | $7.11 | $6.85 | $7.07 | $7.07 | 444,695 |
| 2020-05-21 | $7.12 | $7.14 | $6.83 | $6.87 | $6.87 | 325,697 |
| 2020-05-20 | $6.93 | $7.23 | $6.73 | $7.09 | $7.09 | 622,246 |
| 2020-05-19 | $6.71 | $7.05 | $6.53 | $6.73 | $6.73 | 671,210 |
| 2020-05-18 | $6.48 | $6.93 | $6.48 | $6.80 | $6.80 | 888,909 |
| 2020-05-15 | $6.22 | $6.33 | $6.04 | $6.21 | $6.21 | 557,847 |
| 2020-05-14 | $6.01 | $6.29 | $5.93 | $6.27 | $6.27 | 702,803 |
| 2020-05-13 | $6.42 | $6.56 | $6.04 | $6.15 | $6.15 | 1,038,751 |
| 2020-05-12 | $6.83 | $7.05 | $6.50 | $6.52 | $6.52 | 959,469 |
| 2020-05-11 | $7.40 | $7.42 | $7.18 | $7.19 | $7.19 | 435,697 |
| 2020-05-08 | $7.62 | $7.70 | $7.32 | $7.52 | $7.52 | 470,547 |
| 2020-05-07 | $7.48 | $7.56 | $7.40 | $7.45 | $7.45 | 396,907 |
| 2020-05-06 | $7.69 | $7.78 | $7.33 | $7.34 | $7.34 | 305,825 |
| 2020-05-05 | $7.90 | $8.10 | $7.71 | $7.72 | $7.72 | 265,615 |
| 2020-05-04 | $7.91 | $7.99 | $7.60 | $7.78 | $7.78 | 426,985 |
| 2020-05-01 | $7.96 | $8.09 | $7.82 | $8.03 | $8.03 | 622,402 |
| 2020-04-30 | $8.20 | $8.40 | $8.11 | $8.14 | $8.14 | 762,230 |
| 2020-04-29 | $8.60 | $8.74 | $8.39 | $8.43 | $8.43 | 1,061,664 |
| 2020-04-28 | $8.62 | $8.68 | $8.36 | $8.37 | $8.37 | 809,090 |
| 2020-04-27 | $7.86 | $8.48 | $7.86 | $8.29 | $8.29 | 1,290,741 |
| 2020-04-24 | $7.52 | $7.86 | $7.43 | $7.79 | $7.79 | 324,782 |
| 2020-04-23 | $7.35 | $7.64 | $7.34 | $7.49 | $7.49 | 900,594 |
| 2020-04-22 | $7.79 | $7.92 | $7.31 | $7.32 | $7.32 | 946,999 |
| 2020-04-21 | $7.62 | $7.87 | $7.58 | $7.59 | $7.59 | 632,668 |
| 2020-04-20 | $7.96 | $8.19 | $7.85 | $7.90 | $7.90 | 538,235 |
| 2020-04-17 | $7.87 | $8.35 | $7.86 | $8.24 | $8.24 | 832,132 |
| 2020-04-16 | $7.58 | $7.66 | $7.21 | $7.66 | $7.66 | 530,652 |
| 2020-04-15 | $7.78 | $7.82 | $7.54 | $7.57 | $7.57 | 606,941 |
| 2020-04-14 | $7.94 | $8.20 | $7.82 | $8.13 | $8.13 | 482,373 |
| 2020-04-13 | $8.00 | $8.00 | $7.62 | $7.75 | $7.75 | 555,092 |
| 2020-04-09 | $7.79 | $8.20 | $7.79 | $8.09 | $8.09 | 1,089,649 |
| 2020-04-08 | $6.85 | $7.85 | $6.80 | $7.59 | $7.59 | 1,026,270 |
| 2020-04-07 | $6.68 | $7.05 | $6.66 | $6.81 | $6.81 | 994,724 |
| 2020-04-06 | $6.27 | $6.55 | $6.23 | $6.40 | $6.40 | 1,069,249 |
| 2020-04-03 | $6.17 | $6.36 | $5.82 | $6.01 | $6.01 | 1,174,044 |
| 2020-04-02 | $6.08 | $6.49 | $6.08 | $6.25 | $6.25 | 934,604 |
| 2020-04-01 | $6.78 | $6.78 | $6.07 | $6.14 | $6.14 | 1,207,717 |
| 2020-03-31 | $7.61 | $7.66 | $7.07 | $7.14 | $7.14 | 1,058,482 |
| 2020-03-30 | $7.57 | $7.94 | $7.36 | $7.69 | $7.69 | 1,131,576 |
| 2020-03-27 | $7.76 | $7.89 | $7.42 | $7.52 | $7.52 | 1,721,418 |
| 2020-03-26 | $7.44 | $8.34 | $7.44 | $8.10 | $8.10 | 1,108,032 |
| 2020-03-25 | $6.83 | $7.74 | $6.71 | $7.34 | $7.34 | 1,692,884 |
| 2020-03-24 | $6.70 | $7.06 | $6.60 | $6.86 | $6.86 | 951,911 |
| 2020-03-23 | $6.10 | $6.44 | $5.63 | $6.36 | $6.36 | 796,849 |
| 2020-03-20 | $6.15 | $7.41 | $5.55 | $6.18 | $6.18 | 2,467,831 |
| 2020-03-19 | $5.75 | $6.38 | $5.37 | $6.26 | $6.26 | 1,425,390 |
| 2020-03-18 | $6.53 | $6.56 | $4.93 | $5.79 | $5.79 | 1,907,539 |
| 2020-03-17 | $6.33 | $6.94 | $6.08 | $6.92 | $6.92 | 1,339,601 |
| 2020-03-16 | $6.00 | $6.50 | $5.94 | $6.18 | $6.18 | 1,104,368 |
| 2020-03-13 | $6.60 | $6.88 | $6.26 | $6.87 | $6.87 | 1,243,990 |
| 2020-03-12 | $6.68 | $6.95 | $6.19 | $6.25 | $6.25 | 1,191,131 |
| 2020-03-11 | $7.30 | $7.42 | $7.02 | $7.13 | $7.13 | 808,324 |
| 2020-03-10 | $7.52 | $7.77 | $7.24 | $7.58 | $7.58 | 906,245 |
| 2020-03-09 | $6.50 | $7.64 | $6.50 | $7.30 | $7.30 | 959,504 |
| 2020-03-06 | $7.64 | $8.14 | $7.64 | $8.13 | $8.13 | 775,598 |
| 2020-03-05 | $7.95 | $8.09 | $7.87 | $7.95 | $7.95 | 868,306 |
| 2020-03-04 | $8.02 | $8.22 | $7.96 | $8.18 | $8.18 | 776,767 |
| 2020-03-03 | $8.11 | $8.35 | $7.93 | $7.93 | $7.93 | 933,145 |
| 2020-03-02 | $7.79 | $8.16 | $7.70 | $8.14 | $8.14 | 1,082,414 |
| 2020-02-28 | $8.12 | $8.40 | $7.56 | $7.80 | $7.80 | 1,573,379 |
| 2020-02-27 | $8.51 | $8.60 | $8.33 | $8.37 | $8.37 | 1,135,584 |
| 2020-02-26 | $8.76 | $8.93 | $8.55 | $8.62 | $8.62 | 885,987 |
| 2020-02-25 | $9.12 | $9.12 | $8.71 | $8.72 | $8.72 | 854,030 |
| 2020-02-24 | $9.15 | $9.20 | $9.09 | $9.13 | $9.13 | 544,193 |
| 2020-02-21 | $9.28 | $9.33 | $9.19 | $9.29 | $9.29 | 514,949 |
| 2020-02-20 | $9.26 | $9.31 | $9.22 | $9.28 | $9.28 | 383,004 |
| 2020-02-19 | $9.35 | $9.35 | $9.26 | $9.27 | $9.27 | 547,204 |
| 2020-02-18 | $9.34 | $9.38 | $9.32 | $9.34 | $9.34 | 261,119 |
| 2020-02-14 | $9.38 | $9.42 | $9.27 | $9.37 | $9.37 | 274,655 |
| 2020-02-13 | $9.40 | $9.47 | $9.37 | $9.39 | $9.39 | 252,344 |
| 2020-02-12 | $9.52 | $9.56 | $9.42 | $9.44 | $9.44 | 373,535 |
| 2020-02-11 | $9.35 | $9.52 | $9.32 | $9.47 | $9.47 | 499,263 |
| 2020-02-10 | $9.27 | $9.35 | $9.24 | $9.35 | $9.35 | 221,215 |
| 2020-02-07 | $9.34 | $9.34 | $9.25 | $9.30 | $9.30 | 637,261 |
| 2020-02-06 | $9.36 | $9.42 | $9.25 | $9.34 | $9.34 | 794,357 |
| 2020-02-05 | $9.31 | $9.72 | $9.24 | $9.34 | $9.34 | 898,867 |
| 2020-02-04 | $9.19 | $9.28 | $9.17 | $9.23 | $9.23 | 466,103 |
| 2020-02-03 | $9.05 | $9.24 | $9.05 | $9.16 | $9.16 | 567,259 |
| 2020-01-31 | $9.08 | $9.19 | $9.01 | $9.06 | $9.06 | 617,171 |
| 2020-01-30 | $8.97 | $9.21 | $8.97 | $9.19 | $9.19 | 482,140 |
| 2020-01-29 | $9.00 | $9.07 | $8.94 | $9.03 | $9.03 | 503,299 |
| 2020-01-28 | $9.21 | $9.21 | $9.00 | $9.00 | $9.00 | 749,728 |
| 2020-01-27 | $9.13 | $9.28 | $9.13 | $9.20 | $9.20 | 1,127,571 |
| 2020-01-24 | $9.26 | $9.27 | $9.22 | $9.26 | $9.26 | 629,824 |
| 2020-01-23 | $9.23 | $9.28 | $9.13 | $9.25 | $9.25 | 756,605 |
| 2020-01-22 | $9.22 | $9.28 | $9.19 | $9.27 | $9.27 | 323,257 |
| 2020-01-21 | $9.34 | $9.34 | $9.18 | $9.23 | $9.23 | 617,987 |
| 2020-01-17 | $9.33 | $9.35 | $9.25 | $9.33 | $9.33 | 749,391 |
| 2020-01-16 | $9.29 | $9.35 | $9.21 | $9.30 | $9.30 | 816,370 |
| 2020-01-15 | $9.17 | $9.28 | $9.10 | $9.24 | $9.24 | 779,484 |
| 2020-01-14 | $9.06 | $9.25 | $9.01 | $9.20 | $9.20 | 572,618 |
| 2020-01-13 | $9.01 | $9.14 | $8.86 | $9.13 | $9.13 | 658,681 |
| 2020-01-10 | $9.04 | $9.17 | $9.00 | $9.03 | $9.03 | 540,512 |
| 2020-01-09 | $9.14 | $9.16 | $8.96 | $9.06 | $9.06 | 704,520 |
| 2020-01-08 | $9.13 | $9.22 | $9.12 | $9.14 | $9.14 | 524,900 |
| 2020-01-07 | $9.31 | $9.31 | $9.10 | $9.14 | $9.14 | 2,141,079 |
| 2020-01-06 | $9.21 | $9.37 | $9.21 | $9.28 | $9.28 | 412,181 |
| 2020-01-03 | $9.17 | $9.34 | $9.16 | $9.27 | $9.27 | 412,384 |
| 2020-01-02 | $9.35 | $9.37 | $9.19 | $9.31 | $9.31 | 693,134 |
| 2019-12-31 | $9.29 | $9.34 | $9.26 | $9.30 | $9.30 | 388,936 |
| 2019-12-30 | $9.28 | $9.32 | $9.22 | $9.27 | $9.27 | 579,966 |
| 2019-12-27 | $9.32 | $9.35 | $9.24 | $9.26 | $9.26 | 393,393 |
| 2019-12-26 | $9.36 | $9.37 | $9.23 | $9.29 | $9.29 | 425,775 |
| 2019-12-24 | $9.17 | $9.35 | $9.07 | $9.35 | $9.35 | 447,558 |
| 2019-12-23 | $9.43 | $9.45 | $9.20 | $9.21 | $9.21 | 449,739 |
| 2019-12-20 | $9.42 | $9.50 | $9.35 | $9.44 | $9.44 | 1,345,583 |
| 2019-12-19 | $9.24 | $9.44 | $9.22 | $9.38 | $9.38 | 1,609,494 |
| 2019-12-18 | $9.33 | $9.36 | $9.24 | $9.26 | $9.26 | 536,236 |
| 2019-12-17 | $9.27 | $9.41 | $9.27 | $9.34 | $9.34 | 542,708 |
| 2019-12-16 | $9.30 | $9.35 | $9.24 | $9.27 | $9.27 | 648,393 |
| 2019-12-13 | $9.25 | $9.39 | $9.23 | $9.27 | $9.27 | 540,817 |
| 2019-12-12 | $9.27 | $9.42 | $9.26 | $9.26 | $9.26 | 459,794 |
| 2019-12-11 | $9.34 | $9.38 | $9.23 | $9.28 | $9.28 | 529,383 |
| 2019-12-10 | $9.23 | $9.41 | $9.23 | $9.36 | $9.36 | 378,137 |
| 2019-12-09 | $9.27 | $9.37 | $9.24 | $9.25 | $9.25 | 396,622 |
| 2019-12-06 | $9.34 | $9.40 | $9.29 | $9.30 | $9.30 | 342,880 |
| 2019-12-05 | $9.34 | $9.38 | $9.22 | $9.27 | $9.27 | 739,561 |
| 2019-12-04 | $9.33 | $9.38 | $9.25 | $9.31 | $9.31 | 562,000 |
| 2019-12-03 | $9.29 | $9.35 | $9.22 | $9.31 | $9.31 | 544,830 |
| 2019-12-02 | $9.36 | $9.43 | $9.27 | $9.37 | $9.37 | 524,338 |
| 2019-11-29 | $9.30 | $9.42 | $9.27 | $9.33 | $9.33 | 182,990 |
| 2019-11-27 | $9.38 | $9.44 | $9.30 | $9.34 | $9.34 | 340,238 |
| 2019-11-26 | $9.38 | $9.48 | $9.30 | $9.36 | $9.36 | 445,602 |
| 2019-11-25 | $9.41 | $9.52 | $9.36 | $9.38 | $9.38 | 510,230 |
| 2019-11-22 | $9.32 | $9.44 | $9.24 | $9.43 | $9.43 | 466,535 |
| 2019-11-21 | $9.50 | $9.50 | $9.25 | $9.32 | $9.32 | 920,078 |
| 2019-11-20 | $9.50 | $9.57 | $9.41 | $9.47 | $9.47 | 574,978 |
| 2019-11-19 | $9.70 | $9.70 | $9.54 | $9.54 | $9.54 | 403,174 |
| 2019-11-18 | $9.80 | $9.85 | $9.64 | $9.67 | $9.67 | 588,685 |
| 2019-11-15 | $9.94 | $9.94 | $9.75 | $9.79 | $9.79 | 456,860 |
| 2019-11-14 | $9.97 | $10.03 | $9.89 | $9.89 | $9.89 | 469,587 |
| 2019-11-13 | $10.05 | $10.15 | $9.99 | $10.02 | $10.02 | 569,923 |
| 2019-11-12 | $10.07 | $10.11 | $10.00 | $10.05 | $10.05 | 598,212 |
| 2019-11-11 | $10.16 | $10.16 | $9.88 | $10.03 | $10.03 | 854,967 |
| 2019-11-08 | $10.30 | $10.45 | $10.13 | $10.20 | $10.20 | 859,745 |
| 2019-11-07 | $10.59 | $10.67 | $10.17 | $10.34 | $10.34 | 1,246,313 |
| 2019-11-06 | $10.00 | $10.90 | $9.96 | $10.50 | $10.50 | 3,996,552 |
| 2019-11-05 | $9.52 | $9.62 | $9.33 | $9.48 | $9.48 | 635,777 |
| 2019-11-04 | $9.60 | $9.65 | $9.44 | $9.50 | $9.50 | 538,368 |
| 2019-11-01 | $9.34 | $9.71 | $9.33 | $9.50 | $9.50 | 1,995,287 |
| 2019-10-31 | $9.40 | $9.43 | $9.27 | $9.29 | $9.29 | 1,107,514 |
| 2019-10-30 | $9.41 | $9.47 | $9.35 | $9.41 | $9.41 | 1,092,117 |
| 2019-10-29 | $9.39 | $9.44 | $9.30 | $9.41 | $9.41 | 548,616 |
| 2019-10-28 | $9.47 | $9.52 | $9.37 | $9.39 | $9.39 | 430,802 |
| 2019-10-25 | $9.42 | $9.46 | $9.34 | $9.42 | $9.42 | 430,729 |
| 2019-10-24 | $9.58 | $9.61 | $9.37 | $9.43 | $9.43 | 573,833 |
| 2019-10-23 | $9.58 | $9.63 | $9.51 | $9.57 | $9.57 | 406,593 |
| 2019-10-22 | $9.79 | $9.80 | $9.58 | $9.59 | $9.59 | 414,094 |
| 2019-10-21 | $9.85 | $9.91 | $9.73 | $9.79 | $9.79 | 362,403 |
| 2019-10-18 | $9.74 | $9.85 | $9.71 | $9.74 | $9.74 | 367,004 |
| 2019-10-17 | $9.82 | $9.85 | $9.74 | $9.78 | $9.78 | 352,704 |
| 2019-10-16 | $9.82 | $9.90 | $9.71 | $9.80 | $9.80 | 640,407 |
| 2019-10-15 | $9.70 | $9.89 | $9.64 | $9.83 | $9.83 | 688,309 |
| 2019-10-14 | $9.69 | $9.70 | $9.58 | $9.66 | $9.66 | 363,347 |
| 2019-10-11 | $9.80 | $9.93 | $9.67 | $9.69 | $9.69 | 1,154,218 |
| 2019-10-10 | $9.50 | $9.86 | $9.47 | $9.67 | $9.67 | 1,219,854 |
| 2019-10-09 | $9.38 | $9.46 | $9.27 | $9.44 | $9.44 | 576,476 |
| 2019-10-08 | $9.45 | $9.47 | $9.27 | $9.29 | $9.29 | 559,967 |
| 2019-10-07 | $9.46 | $9.53 | $9.42 | $9.51 | $9.51 | 651,479 |
| 2019-10-04 | $9.43 | $9.51 | $9.28 | $9.50 | $9.50 | 537,516 |
| 2019-10-03 | $9.20 | $9.37 | $9.19 | $9.35 | $9.35 | 519,625 |
| 2019-10-02 | $9.14 | $9.31 | $9.14 | $9.24 | $9.24 | 836,950 |
| 2019-10-01 | $9.26 | $9.37 | $9.15 | $9.21 | $9.21 | 906,360 |
| 2019-09-30 | $9.28 | $9.35 | $9.20 | $9.23 | $9.23 | 1,106,422 |
| 2019-09-27 | $9.28 | $9.40 | $9.17 | $9.27 | $9.27 | 1,977,995 |
| 2019-09-26 | $9.25 | $9.32 | $9.22 | $9.28 | $9.28 | 615,744 |
| 2019-09-25 | $9.24 | $9.37 | $9.18 | $9.29 | $9.29 | 911,472 |
| 2019-09-24 | $9.63 | $9.68 | $9.24 | $9.27 | $9.27 | 831,128 |
| 2019-09-23 | $9.81 | $9.88 | $9.65 | $9.66 | $9.66 | 792,371 |
| 2019-09-20 | $9.78 | $9.91 | $9.76 | $9.87 | $9.87 | 1,610,856 |
| 2019-09-19 | $9.77 | $9.85 | $9.72 | $9.78 | $9.78 | 660,775 |
| 2019-09-18 | $9.76 | $9.82 | $9.67 | $9.77 | $9.77 | 480,203 |
| 2019-09-17 | $9.69 | $9.80 | $9.56 | $9.77 | $9.77 | 525,352 |
| 2019-09-16 | $9.76 | $9.86 | $9.68 | $9.76 | $9.76 | 414,051 |
| 2019-09-13 | $9.92 | $9.98 | $9.81 | $9.81 | $9.81 | 472,952 |
| 2019-09-12 | $9.89 | $9.96 | $9.77 | $9.89 | $9.89 | 465,448 |
| 2019-09-11 | $9.95 | $10.09 | $9.85 | $9.91 | $9.91 | 826,598 |
| 2019-09-10 | $9.68 | $9.93 | $9.47 | $9.91 | $9.91 | 767,408 |
| 2019-09-09 | $9.35 | $9.71 | $9.28 | $9.67 | $9.67 | 829,913 |
| 2019-09-06 | $9.28 | $9.37 | $9.21 | $9.31 | $9.31 | 666,944 |
| 2019-09-05 | $9.16 | $9.27 | $9.08 | $9.25 | $9.25 | 981,436 |
| 2019-09-04 | $9.04 | $9.18 | $9.02 | $9.09 | $9.09 | 792,973 |
| 2019-09-03 | $8.93 | $9.07 | $8.87 | $8.95 | $8.95 | 879,025 |
| 2019-08-30 | $9.04 | $9.07 | $8.88 | $9.00 | $9.00 | 675,323 |
| 2019-08-29 | $9.10 | $9.20 | $8.98 | $8.99 | $8.99 | 796,459 |
| 2019-08-28 | $8.79 | $9.10 | $8.74 | $9.02 | $9.02 | 595,871 |
| 2019-08-27 | $9.03 | $9.03 | $8.69 | $8.81 | $8.81 | 892,224 |
| 2019-08-26 | $9.08 | $9.23 | $8.98 | $9.00 | $9.00 | 900,889 |
| 2019-08-23 | $9.17 | $9.29 | $8.97 | $8.99 | $8.99 | 927,523 |
| 2019-08-22 | $9.26 | $9.30 | $9.15 | $9.21 | $9.21 | 576,030 |
| 2019-08-21 | $9.34 | $9.35 | $9.21 | $9.24 | $9.24 | 627,871 |
| 2019-08-20 | $9.27 | $9.34 | $9.21 | $9.25 | $9.25 | 499,415 |
| 2019-08-19 | $9.34 | $9.34 | $9.21 | $9.27 | $9.27 | 579,469 |
| 2019-08-16 | $9.12 | $9.29 | $9.04 | $9.25 | $9.25 | 544,596 |
| 2019-08-15 | $9.02 | $9.10 | $8.97 | $9.06 | $9.06 | 641,011 |
| 2019-08-14 | $8.98 | $9.14 | $8.96 | $8.98 | $8.98 | 943,807 |
| 2019-08-13 | $8.98 | $9.26 | $8.96 | $9.11 | $9.11 | 1,068,978 |
| 2019-08-12 | $9.00 | $9.09 | $8.91 | $9.00 | $9.00 | 622,112 |
| 2019-08-09 | $9.15 | $9.22 | $8.86 | $9.08 | $9.08 | 866,566 |
| 2019-08-08 | $8.74 | $9.37 | $8.62 | $9.22 | $9.22 | 1,174,839 |
| 2019-08-07 | $8.71 | $8.90 | $8.41 | $8.66 | $8.66 | 1,907,804 |
| 2019-08-06 | $9.09 | $9.36 | $9.08 | $9.35 | $9.35 | 906,239 |
| 2019-08-05 | $9.23 | $9.25 | $9.01 | $9.08 | $9.08 | 897,796 |
| 2019-08-02 | $9.25 | $9.38 | $9.19 | $9.38 | $9.38 | 627,474 |
| 2019-08-01 | $9.32 | $9.43 | $9.23 | $9.30 | $9.30 | 642,681 |
| 2019-07-31 | $9.45 | $9.55 | $9.27 | $9.33 | $9.33 | 920,497 |
| 2019-07-30 | $9.41 | $9.54 | $9.35 | $9.45 | $9.45 | 586,587 |
| 2019-07-29 | $9.50 | $9.55 | $9.45 | $9.48 | $9.48 | 280,076 |
| 2019-07-26 | $9.47 | $9.53 | $9.38 | $9.51 | $9.51 | 353,266 |
| 2019-07-25 | $9.48 | $9.55 | $9.38 | $9.46 | $9.46 | 363,430 |
| 2019-07-24 | $9.44 | $9.53 | $9.39 | $9.52 | $9.52 | 808,853 |
| 2019-07-23 | $9.42 | $9.51 | $9.38 | $9.48 | $9.48 | 925,657 |
| 2019-07-22 | $9.57 | $9.61 | $9.40 | $9.42 | $9.42 | 814,763 |
| 2019-07-19 | $9.56 | $9.63 | $9.51 | $9.55 | $9.55 | 636,448 |
| 2019-07-18 | $9.54 | $9.58 | $9.40 | $9.54 | $9.54 | 490,447 |
| 2019-07-17 | $9.50 | $9.57 | $9.40 | $9.54 | $9.54 | 636,514 |
| 2019-07-16 | $9.50 | $9.62 | $9.45 | $9.52 | $9.52 | 588,328 |
| 2019-07-15 | $9.55 | $9.62 | $9.44 | $9.51 | $9.51 | 601,406 |
| 2019-07-12 | $9.40 | $9.59 | $9.34 | $9.55 | $9.55 | 959,341 |
| 2019-07-11 | $9.30 | $9.54 | $9.30 | $9.40 | $9.40 | 1,060,344 |
| 2019-07-10 | $9.33 | $9.47 | $9.29 | $9.31 | $9.31 | 539,053 |
| 2019-07-09 | $9.24 | $9.38 | $9.24 | $9.31 | $9.31 | 722,132 |
| 2019-07-08 | $9.27 | $9.35 | $9.25 | $9.30 | $9.30 | 838,053 |
| 2019-07-05 | $9.28 | $9.36 | $9.22 | $9.31 | $9.31 | 384,538 |
| 2019-07-03 | $9.35 | $9.42 | $9.30 | $9.30 | $9.30 | 198,355 |
| 2019-07-02 | $9.31 | $9.38 | $9.23 | $9.30 | $9.30 | 369,768 |
| 2019-07-01 | $9.39 | $9.47 | $9.25 | $9.31 | $9.31 | 605,090 |
| 2019-06-28 | $9.30 | $9.39 | $9.20 | $9.31 | $9.31 | 1,055,583 |
| 2019-06-27 | $9.16 | $9.30 | $9.16 | $9.29 | $9.29 | 856,770 |
| 2019-06-26 | $9.26 | $9.29 | $9.14 | $9.16 | $9.16 | 904,385 |
| 2019-06-25 | $9.25 | $9.32 | $9.20 | $9.25 | $9.25 | 686,912 |
| 2019-06-24 | $9.21 | $9.34 | $9.17 | $9.26 | $9.26 | 762,578 |
| 2019-06-21 | $9.13 | $9.31 | $9.11 | $9.20 | $9.20 | 1,434,426 |
| 2019-06-20 | $9.20 | $9.28 | $9.10 | $9.20 | $9.20 | 798,303 |
| 2019-06-19 | $9.37 | $9.42 | $9.13 | $9.17 | $9.17 | 1,067,992 |
| 2019-06-18 | $9.33 | $9.38 | $9.23 | $9.37 | $9.37 | 484,947 |
| 2019-06-17 | $9.16 | $9.34 | $9.16 | $9.27 | $9.27 | 716,571 |
| 2019-06-14 | $9.16 | $9.27 | $9.08 | $9.16 | $9.16 | 649,532 |
| 2019-06-13 | $9.15 | $9.24 | $9.08 | $9.18 | $9.18 | 673,277 |
| 2019-06-12 | $9.08 | $9.16 | $8.97 | $9.11 | $9.11 | 526,850 |
| 2019-06-11 | $9.06 | $9.10 | $8.94 | $9.06 | $9.06 | 629,862 |
| 2019-06-10 | $9.07 | $9.14 | $8.99 | $9.04 | $9.04 | 671,975 |
| 2019-06-07 | $9.26 | $9.31 | $9.05 | $9.07 | $9.07 | 636,368 |
| 2019-06-06 | $9.24 | $9.31 | $9.18 | $9.27 | $9.27 | 786,467 |
| 2019-06-05 | $9.25 | $9.26 | $9.15 | $9.22 | $9.22 | 590,242 |
| 2019-06-04 | $8.96 | $9.27 | $8.96 | $9.24 | $9.24 | 845,149 |
| 2019-06-03 | $8.90 | $8.99 | $8.81 | $8.90 | $8.90 | 697,913 |
| 2019-05-31 | $8.74 | $8.99 | $8.74 | $8.87 | $8.87 | 722,129 |
| 2019-05-30 | $8.75 | $8.86 | $8.67 | $8.83 | $8.83 | 815,988 |
| 2019-05-29 | $8.80 | $8.86 | $8.73 | $8.76 | $8.76 | 866,776 |
| 2019-05-28 | $8.95 | $9.02 | $8.79 | $8.82 | $8.82 | 1,019,036 |
| 2019-05-24 | $9.03 | $9.12 | $8.94 | $8.96 | $8.96 | 836,106 |
| 2019-05-23 | $8.96 | $9.10 | $8.90 | $8.99 | $8.99 | 1,245,964 |
| 2019-05-22 | $9.04 | $9.12 | $8.94 | $9.03 | $9.03 | 727,703 |
| 2019-05-21 | $9.13 | $9.18 | $9.06 | $9.09 | $9.09 | 619,045 |
| 2019-05-20 | $9.17 | $9.28 | $9.00 | $9.07 | $9.07 | 827,941 |
| 2019-05-17 | $9.13 | $9.30 | $9.13 | $9.24 | $9.24 | 521,568 |
| 2019-05-16 | $9.30 | $9.34 | $9.23 | $9.23 | $9.23 | 557,547 |
| 2019-05-15 | $9.14 | $9.30 | $9.13 | $9.27 | $9.27 | 602,005 |
| 2019-05-14 | $9.15 | $9.38 | $9.15 | $9.22 | $9.22 | 800,330 |
| 2019-05-13 | $9.41 | $9.47 | $8.99 | $9.16 | $9.16 | 1,401,355 |
| 2019-05-10 | $10.07 | $10.12 | $9.45 | $9.55 | $9.55 | 1,370,395 |
| 2019-05-09 | $9.80 | $10.14 | $9.57 | $10.14 | $10.14 | 1,193,372 |
| 2019-05-08 | $9.63 | $9.73 | $9.56 | $9.60 | $9.60 | 532,716 |
| 2019-05-07 | $9.91 | $10.00 | $9.55 | $9.61 | $9.61 | 570,412 |
| 2019-05-06 | $10.12 | $10.20 | $9.96 | $9.97 | $9.97 | 461,232 |
| 2019-05-03 | $10.03 | $10.26 | $10.03 | $10.25 | $10.25 | 651,572 |
| 2019-05-02 | $9.83 | $10.03 | $9.83 | $9.99 | $9.99 | 999,077 |
| 2019-05-01 | $9.64 | $9.92 | $9.64 | $9.88 | $9.88 | 1,230,131 |
| 2019-04-30 | $9.78 | $9.78 | $9.54 | $9.67 | $9.67 | 532,025 |
| 2019-04-29 | $9.64 | $9.77 | $9.63 | $9.74 | $9.74 | 774,982 |
| 2019-04-26 | $9.53 | $9.60 | $9.44 | $9.60 | $9.60 | 396,810 |
| 2019-04-25 | $9.41 | $9.56 | $9.36 | $9.50 | $9.50 | 493,498 |
| 2019-04-24 | $9.40 | $9.50 | $9.34 | $9.45 | $9.45 | 1,026,186 |
| 2019-04-23 | $9.41 | $9.44 | $9.31 | $9.39 | $9.39 | 994,361 |
| 2019-04-22 | $9.40 | $9.49 | $9.35 | $9.39 | $9.39 | 340,143 |
| 2019-04-18 | $9.45 | $9.51 | $9.39 | $9.45 | $9.45 | 515,058 |
| 2019-04-17 | $9.52 | $9.56 | $9.42 | $9.48 | $9.48 | 442,583 |
| 2019-04-16 | $9.30 | $9.55 | $9.29 | $9.45 | $9.45 | 1,095,535 |
| 2019-04-15 | $9.41 | $9.47 | $9.30 | $9.30 | $9.30 | 424,732 |
| 2019-04-12 | $9.51 | $9.57 | $9.41 | $9.44 | $9.44 | 415,784 |
| 2019-04-11 | $9.43 | $9.59 | $9.37 | $9.44 | $9.44 | 733,552 |
| 2019-04-10 | $9.25 | $9.46 | $9.25 | $9.41 | $9.41 | 1,204,566 |
| 2019-04-09 | $9.33 | $9.40 | $9.16 | $9.21 | $9.21 | 696,630 |
| 2019-04-08 | $9.47 | $9.63 | $9.35 | $9.37 | $9.37 | 859,911 |
| 2019-04-05 | $9.51 | $9.60 | $9.45 | $9.49 | $9.49 | 967,641 |
| 2019-04-04 | $9.37 | $9.64 | $9.33 | $9.51 | $9.51 | 782,361 |
| 2019-04-03 | $9.49 | $9.51 | $9.35 | $9.38 | $9.38 | 1,086,918 |
| 2019-04-02 | $9.48 | $9.54 | $9.39 | $9.41 | $9.41 | 524,372 |
| 2019-04-01 | $9.59 | $9.63 | $9.35 | $9.51 | $9.51 | 852,612 |
| 2019-03-29 | $9.94 | $9.94 | $9.50 | $9.52 | $9.52 | 1,141,584 |
| 2019-03-28 | $9.94 | $9.95 | $9.73 | $9.88 | $9.88 | 541,324 |
| 2019-03-27 | $10.35 | $10.43 | $9.89 | $9.92 | $9.92 | 594,647 |
| 2019-03-26 | $10.46 | $10.50 | $10.26 | $10.32 | $10.32 | 261,442 |
| 2019-03-25 | $10.31 | $10.50 | $10.23 | $10.36 | $10.36 | 325,110 |
| 2019-03-22 | $10.44 | $10.50 | $10.30 | $10.32 | $10.32 | 571,060 |
| 2019-03-21 | $10.22 | $10.51 | $10.22 | $10.48 | $10.48 | 469,746 |
| 2019-03-20 | $10.24 | $10.38 | $10.21 | $10.29 | $10.29 | 366,498 |
| 2019-03-19 | $10.34 | $10.35 | $10.22 | $10.25 | $10.25 | 400,174 |
| 2019-03-18 | $10.24 | $10.40 | $10.21 | $10.28 | $10.28 | 375,484 |
| 2019-03-15 | $10.29 | $10.41 | $10.14 | $10.30 | $10.30 | 1,331,367 |
| 2019-03-14 | $10.30 | $10.33 | $10.21 | $10.28 | $10.28 | 290,703 |
| 2019-03-13 | $10.34 | $10.45 | $10.26 | $10.29 | $10.29 | 346,457 |
| 2019-03-12 | $10.40 | $10.50 | $10.26 | $10.29 | $10.29 | 444,628 |
| 2019-03-11 | $10.34 | $10.53 | $10.32 | $10.40 | $10.40 | 508,551 |
| 2019-03-08 | $10.41 | $10.48 | $10.25 | $10.27 | $10.27 | 518,759 |
| 2019-03-07 | $10.64 | $10.65 | $10.45 | $10.47 | $10.47 | 503,844 |
| 2019-03-06 | $10.72 | $10.86 | $10.59 | $10.68 | $10.68 | 796,291 |
| 2019-03-05 | $10.78 | $10.83 | $10.61 | $10.65 | $10.65 | 602,834 |
| 2019-03-04 | $10.65 | $10.89 | $10.46 | $10.71 | $10.71 | 1,206,878 |
| 2019-03-01 | $10.00 | $10.65 | $9.82 | $10.61 | $10.61 | 1,661,332 |
| 2019-02-28 | $9.88 | $10.00 | $9.80 | $9.93 | $9.93 | 918,791 |
| 2019-02-27 | $9.82 | $9.97 | $9.79 | $9.95 | $9.95 | 379,359 |
| 2019-02-26 | $9.71 | $9.93 | $9.65 | $9.86 | $9.86 | 375,708 |
| 2019-02-25 | $10.00 | $10.08 | $9.71 | $9.74 | $9.74 | 507,545 |
| 2019-02-22 | $9.92 | $10.00 | $9.81 | $9.97 | $9.97 | 310,377 |
| 2019-02-21 | $9.94 | $9.96 | $9.82 | $9.91 | $9.91 | 261,451 |
| 2019-02-20 | $9.90 | $9.99 | $9.86 | $9.99 | $9.99 | 476,547 |
| 2019-02-19 | $9.76 | $9.97 | $9.76 | $9.93 | $9.93 | 412,679 |
| 2019-02-15 | $9.75 | $9.90 | $9.71 | $9.82 | $9.82 | 438,421 |
| 2019-02-14 | $9.79 | $9.79 | $9.62 | $9.68 | $9.68 | 361,361 |
| 2019-02-13 | $9.74 | $9.93 | $9.74 | $9.86 | $9.86 | 564,024 |
| 2019-02-12 | $9.94 | $9.99 | $9.75 | $9.76 | $9.76 | 696,831 |
| 2019-02-11 | $9.74 | $9.90 | $9.63 | $9.88 | $9.88 | 408,132 |
| 2019-02-08 | $9.66 | $9.77 | $9.56 | $9.68 | $9.68 | 271,869 |
| 2019-02-07 | $9.77 | $9.80 | $9.50 | $9.69 | $9.69 | 315,395 |
| 2019-02-06 | $9.76 | $9.87 | $9.73 | $9.80 | $9.80 | 404,745 |
| 2019-02-05 | $9.56 | $9.80 | $9.51 | $9.78 | $9.78 | 621,508 |
| 2019-02-04 | $9.57 | $9.62 | $9.38 | $9.53 | $9.53 | 435,252 |
| 2019-02-01 | $9.61 | $9.74 | $9.55 | $9.60 | $9.60 | 403,104 |
| 2019-01-31 | $9.40 | $9.64 | $9.40 | $9.61 | $9.61 | 622,236 |
| 2019-01-30 | $9.40 | $9.50 | $9.28 | $9.45 | $9.45 | 348,987 |
| 2019-01-29 | $9.38 | $9.46 | $9.29 | $9.33 | $9.33 | 306,026 |
| 2019-01-28 | $9.28 | $9.43 | $9.21 | $9.41 | $9.41 | 323,272 |
| 2019-01-25 | $9.43 | $9.58 | $9.34 | $9.40 | $9.40 | 332,492 |
| 2019-01-24 | $9.48 | $9.63 | $9.29 | $9.31 | $9.31 | 509,165 |
| 2019-01-23 | $9.38 | $9.52 | $9.33 | $9.49 | $9.49 | 681,951 |
| 2019-01-22 | $9.40 | $9.45 | $9.09 | $9.37 | $9.37 | 779,248 |
| 2019-01-18 | $9.55 | $9.60 | $9.43 | $9.48 | $9.48 | 796,934 |
| 2019-01-17 | $9.49 | $9.59 | $9.39 | $9.50 | $9.50 | 468,281 |
| 2019-01-16 | $9.23 | $9.62 | $9.20 | $9.56 | $9.56 | 869,703 |
| 2019-01-15 | $9.24 | $9.29 | $9.13 | $9.23 | $9.23 | 499,702 |
| 2019-01-14 | $9.28 | $9.40 | $9.19 | $9.28 | $9.28 | 789,337 |
| 2019-01-11 | $9.25 | $9.39 | $9.23 | $9.37 | $9.37 | 429,598 |
| 2019-01-10 | $9.35 | $9.45 | $9.26 | $9.34 | $9.34 | 523,292 |
| 2019-01-09 | $9.25 | $9.37 | $9.20 | $9.34 | $9.34 | 510,352 |
| 2019-01-08 | $9.32 | $9.36 | $9.18 | $9.25 | $9.25 | 636,859 |
| 2019-01-07 | $9.12 | $9.29 | $9.03 | $9.24 | $9.24 | 788,613 |
| 2019-01-04 | $9.04 | $9.24 | $8.98 | $9.12 | $9.12 | 933,298 |
| 2019-01-03 | $8.88 | $8.99 | $8.74 | $8.96 | $8.96 | 1,046,207 |
| 2019-01-02 | $8.78 | $9.13 | $8.74 | $8.91 | $8.91 | 1,130,366 |
| 2018-12-31 | $8.79 | $9.02 | $8.79 | $8.92 | $8.92 | 838,281 |
| 2018-12-28 | $8.78 | $9.04 | $8.69 | $8.80 | $8.80 | 1,007,455 |
| 2018-12-27 | $8.31 | $8.79 | $8.31 | $8.78 | $8.78 | 1,084,326 |
| 2018-12-26 | $8.13 | $8.45 | $8.05 | $8.45 | $8.45 | 1,620,654 |
| 2018-12-24 | $7.95 | $8.27 | $7.95 | $8.07 | $8.07 | 858,044 |
| 2018-12-21 | $8.29 | $8.52 | $8.00 | $8.00 | $8.00 | 7,629,921 |
| 2018-12-20 | $8.47 | $8.77 | $8.30 | $8.33 | $8.33 | 1,133,127 |
| 2018-12-19 | $8.48 | $8.82 | $8.39 | $8.53 | $8.53 | 1,403,907 |
| 2018-12-18 | $9.06 | $9.06 | $8.43 | $8.44 | $8.44 | 1,599,931 |
| 2018-12-17 | $9.00 | $9.15 | $8.94 | $9.04 | $9.04 | 932,140 |
| 2018-12-14 | $8.86 | $9.05 | $8.82 | $8.99 | $8.99 | 822,040 |
| 2018-12-13 | $8.78 | $9.04 | $8.78 | $8.91 | $8.91 | 700,059 |
| 2018-12-12 | $8.77 | $9.01 | $8.76 | $8.78 | $8.78 | 917,327 |
| 2018-12-11 | $8.65 | $8.92 | $8.49 | $8.64 | $8.64 | 833,182 |
| 2018-12-10 | $8.63 | $8.68 | $8.30 | $8.56 | $8.56 | 1,749,734 |
| 2018-12-07 | $8.88 | $9.03 | $8.65 | $8.69 | $8.69 | 1,006,614 |
| 2018-12-06 | $8.65 | $8.87 | $8.47 | $8.86 | $8.86 | 1,078,880 |
| 2018-12-04 | $9.35 | $9.35 | $8.77 | $8.77 | $8.77 | 1,092,452 |
| 2018-12-03 | $9.45 | $9.52 | $9.16 | $9.33 | $9.33 | 642,435 |
| 2018-11-30 | $9.43 | $9.53 | $9.28 | $9.31 | $9.31 | 772,642 |
| 2018-11-29 | $9.48 | $9.61 | $9.38 | $9.48 | $9.48 | 409,189 |
| 2018-11-28 | $9.35 | $9.51 | $9.19 | $9.49 | $9.49 | 432,565 |
| 2018-11-27 | $9.46 | $9.64 | $9.26 | $9.32 | $9.32 | 454,225 |
| 2018-11-26 | $9.47 | $9.68 | $9.46 | $9.53 | $9.53 | 784,894 |
| 2018-11-23 | $9.22 | $9.49 | $9.22 | $9.42 | $9.42 | 270,859 |
| 2018-11-21 | $9.10 | $9.41 | $9.06 | $9.28 | $9.28 | 724,269 |
| 2018-11-20 | $9.00 | $9.27 | $8.98 | $9.10 | $9.10 | 886,730 |
| 2018-11-19 | $9.20 | $9.48 | $9.16 | $9.28 | $9.28 | 849,770 |
| 2018-11-16 | $9.04 | $9.25 | $8.95 | $9.22 | $9.22 | 608,001 |
| 2018-11-15 | $9.01 | $9.19 | $8.89 | $9.14 | $9.14 | 1,060,738 |
| 2018-11-14 | $9.16 | $9.16 | $8.94 | $9.05 | $9.05 | 1,131,928 |
| 2018-11-13 | $9.22 | $9.37 | $9.01 | $9.02 | $9.02 | 1,214,039 |
| 2018-11-12 | $9.41 | $9.46 | $9.09 | $9.19 | $9.19 | 1,358,021 |
| 2018-11-09 | $10.02 | $10.18 | $9.41 | $9.47 | $9.47 | 1,559,059 |
| 2018-11-08 | $10.15 | $10.15 | $9.94 | $10.06 | $10.06 | 1,216,878 |
| 2018-11-07 | $10.20 | $10.60 | $9.90 | $10.12 | $10.12 | 1,126,355 |
| 2018-11-06 | $10.50 | $10.62 | $10.30 | $10.41 | $10.41 | 987,343 |
| 2018-11-05 | $10.35 | $10.51 | $10.23 | $10.45 | $10.45 | 627,238 |
| 2018-11-02 | $10.31 | $10.33 | $9.98 | $10.27 | $10.27 | 468,676 |
| 2018-11-01 | $9.96 | $10.33 | $9.92 | $10.22 | $10.22 | 770,887 |
| 2018-10-31 | $10.25 | $10.35 | $9.89 | $9.90 | $9.90 | 1,233,158 |
| 2018-10-30 | $9.79 | $10.19 | $9.78 | $10.17 | $10.17 | 805,852 |
| 2018-10-29 | $9.91 | $9.96 | $9.65 | $9.79 | $9.79 | 525,029 |
| 2018-10-26 | $9.69 | $9.88 | $9.60 | $9.75 | $9.75 | 660,045 |
| 2018-10-25 | $9.62 | $9.99 | $9.53 | $9.86 | $9.86 | 882,137 |
| 2018-10-24 | $9.89 | $9.94 | $9.49 | $9.52 | $9.52 | 877,792 |
| 2018-10-23 | $9.82 | $9.93 | $9.48 | $9.89 | $9.89 | 1,481,240 |
| 2018-10-22 | $10.04 | $10.24 | $9.89 | $9.96 | $9.96 | 947,785 |
| 2018-10-19 | $9.90 | $10.08 | $9.81 | $10.04 | $10.04 | 646,081 |
| 2018-10-18 | $10.02 | $10.11 | $9.79 | $9.94 | $9.94 | 391,736 |
| 2018-10-17 | $10.03 | $10.15 | $9.93 | $10.09 | $10.09 | 469,929 |
| 2018-10-16 | $9.61 | $10.03 | $9.45 | $10.00 | $10.00 | 490,124 |
| 2018-10-15 | $9.48 | $9.71 | $9.40 | $9.56 | $9.56 | 631,467 |
| 2018-10-12 | $10.02 | $10.02 | $9.30 | $9.54 | $9.54 | 1,196,702 |
| 2018-10-11 | $10.36 | $10.46 | $9.80 | $9.84 | $9.84 | 1,003,125 |
| 2018-10-10 | $10.77 | $10.83 | $10.39 | $10.40 | $10.40 | 393,062 |
| 2018-10-09 | $10.62 | $10.80 | $10.51 | $10.79 | $10.79 | 490,877 |
| 2018-10-08 | $10.91 | $11.04 | $10.57 | $10.65 | $10.65 | 1,331,323 |
| 2018-10-05 | $10.75 | $11.00 | $10.61 | $10.92 | $10.92 | 525,873 |
| 2018-10-04 | $11.02 | $11.02 | $10.70 | $10.75 | $10.75 | 468,515 |
| 2018-10-03 | $10.95 | $11.15 | $10.94 | $10.99 | $10.99 | 466,238 |
| 2018-10-02 | $10.78 | $11.01 | $10.73 | $10.93 | $10.93 | 635,939 |
| 2018-10-01 | $10.73 | $10.87 | $10.62 | $10.82 | $10.82 | 901,617 |
| 2018-09-28 | $10.84 | $10.97 | $10.68 | $10.69 | $10.69 | 956,860 |
| 2018-09-27 | $10.98 | $11.08 | $10.84 | $10.90 | $10.90 | 524,082 |
| 2018-09-26 | $11.22 | $11.23 | $10.94 | $10.95 | $10.95 | 445,045 |
| 2018-09-25 | $11.44 | $11.50 | $11.17 | $11.17 | $11.17 | 602,818 |
| 2018-09-24 | $11.25 | $11.43 | $11.21 | $11.42 | $11.42 | 697,605 |
| 2018-09-21 | $11.24 | $11.53 | $11.21 | $11.24 | $11.24 | 1,462,110 |
| 2018-09-20 | $10.97 | $11.27 | $10.97 | $11.26 | $11.26 | 1,514,410 |
| 2018-09-19 | $10.52 | $10.99 | $10.52 | $10.94 | $10.94 | 949,065 |
| 2018-09-18 | $10.58 | $10.64 | $10.45 | $10.51 | $10.51 | 566,042 |
| 2018-09-17 | $10.64 | $10.75 | $10.54 | $10.55 | $10.55 | 469,338 |
| 2018-09-14 | $10.62 | $10.73 | $10.50 | $10.63 | $10.63 | 645,199 |
| 2018-09-13 | $10.36 | $10.66 | $10.35 | $10.64 | $10.64 | 560,557 |
| 2018-09-12 | $10.33 | $10.35 | $10.20 | $10.31 | $10.31 | 403,180 |
| 2018-09-11 | $10.56 | $10.61 | $10.35 | $10.35 | $10.35 | 591,655 |
| 2018-09-10 | $10.49 | $10.69 | $10.47 | $10.58 | $10.58 | 581,588 |
| 2018-09-07 | $10.41 | $10.53 | $10.40 | $10.45 | $10.45 | 460,173 |
| 2018-09-06 | $10.46 | $10.64 | $10.44 | $10.45 | $10.45 | 492,861 |
| 2018-09-05 | $10.34 | $10.53 | $10.29 | $10.51 | $10.51 | 632,025 |
| 2018-09-04 | $10.24 | $10.41 | $10.21 | $10.33 | $10.33 | 461,805 |
| 2018-08-31 | $10.29 | $10.35 | $10.24 | $10.27 | $10.27 | 586,136 |
| 2018-08-30 | $10.25 | $10.41 | $10.18 | $10.34 | $10.34 | 727,425 |
| 2018-08-29 | $10.18 | $10.34 | $10.02 | $10.27 | $10.27 | 729,009 |
| 2018-08-28 | $10.32 | $10.37 | $10.12 | $10.19 | $10.19 | 481,771 |
| 2018-08-27 | $10.41 | $10.48 | $10.32 | $10.33 | $10.33 | 565,501 |
| 2018-08-24 | $10.34 | $10.46 | $10.21 | $10.36 | $10.36 | 608,099 |
| 2018-08-23 | $10.33 | $10.47 | $10.25 | $10.35 | $10.35 | 698,460 |
| 2018-08-22 | $10.38 | $10.50 | $10.30 | $10.37 | $10.37 | 987,542 |
| 2018-08-21 | $10.64 | $10.78 | $10.25 | $10.35 | $10.35 | 1,411,654 |
| 2018-08-20 | $11.04 | $11.09 | $10.65 | $10.66 | $10.66 | 1,091,220 |
| 2018-08-17 | $11.04 | $11.14 | $10.95 | $11.00 | $11.00 | 838,263 |
| 2018-08-16 | $10.88 | $11.10 | $10.85 | $11.01 | $11.01 | 915,083 |
| 2018-08-15 | $10.54 | $10.87 | $10.54 | $10.84 | $10.84 | 941,679 |
| 2018-08-14 | $10.77 | $10.82 | $10.44 | $10.57 | $10.57 | 752,100 |
| 2018-08-13 | $10.68 | $10.87 | $10.56 | $10.82 | $10.82 | 607,787 |
| 2018-08-10 | $11.23 | $11.30 | $10.75 | $10.76 | $10.76 | 1,195,120 |
| 2018-08-09 | $11.12 | $11.62 | $11.11 | $11.34 | $11.34 | 5,279,689 |
| 2018-08-08 | $10.50 | $10.54 | $10.34 | $10.48 | $10.48 | 598,634 |
| 2018-08-07 | $10.43 | $10.50 | $10.34 | $10.47 | $10.47 | 543,539 |
| 2018-08-06 | $10.22 | $10.50 | $10.15 | $10.40 | $10.40 | 869,830 |
| 2018-08-03 | $10.27 | $10.32 | $10.08 | $10.24 | $10.24 | 662,801 |
| 2018-08-02 | $10.32 | $10.42 | $10.14 | $10.26 | $10.26 | 1,012,943 |
| 2018-08-01 | $10.25 | $10.50 | $9.98 | $10.41 | $10.41 | 1,558,021 |
| 2018-07-31 | $9.70 | $10.45 | $9.67 | $10.25 | $10.25 | 3,033,460 |
| 2018-07-30 | $9.49 | $9.76 | $9.49 | $9.65 | $9.65 | 669,312 |
| 2018-07-27 | $9.55 | $9.56 | $9.31 | $9.50 | $9.50 | 693,029 |
| 2018-07-26 | $9.64 | $9.76 | $9.49 | $9.52 | $9.52 | 893,756 |
| 2018-07-25 | $9.61 | $9.70 | $9.54 | $9.61 | $9.61 | 920,110 |
| 2018-07-24 | $9.69 | $9.73 | $9.52 | $9.63 | $9.63 | 903,921 |
| 2018-07-23 | $9.52 | $9.65 | $9.48 | $9.59 | $9.59 | 1,060,294 |
| 2018-07-20 | $9.46 | $9.62 | $9.44 | $9.54 | $9.54 | 967,904 |
| 2018-07-19 | $9.39 | $9.61 | $9.39 | $9.45 | $9.45 | 783,924 |
| 2018-07-18 | $9.28 | $9.43 | $9.20 | $9.42 | $9.42 | 569,043 |
| 2018-07-17 | $9.43 | $9.44 | $9.27 | $9.28 | $9.28 | 677,295 |
| 2018-07-16 | $9.37 | $9.44 | $9.30 | $9.39 | $9.39 | 656,413 |
| 2018-07-13 | $9.37 | $9.44 | $9.16 | $9.39 | $9.39 | 396,132 |
| 2018-07-12 | $9.44 | $9.48 | $9.36 | $9.37 | $9.37 | 641,983 |
| 2018-07-11 | $9.42 | $9.46 | $9.34 | $9.38 | $9.38 | 606,121 |
| 2018-07-10 | $9.51 | $9.65 | $9.47 | $9.49 | $9.49 | 492,077 |
| 2018-07-09 | $9.47 | $9.56 | $9.45 | $9.47 | $9.47 | 689,930 |
| 2018-07-06 | $9.19 | $9.47 | $9.13 | $9.44 | $9.44 | 800,734 |
| 2018-07-05 | $9.04 | $9.20 | $8.95 | $9.19 | $9.19 | 471,648 |
| 2018-07-03 | $8.95 | $9.09 | $8.88 | $8.98 | $8.98 | 383,981 |
| 2018-07-02 | $8.91 | $8.93 | $8.44 | $8.90 | $8.90 | 1,279,302 |
| 2018-06-29 | $9.05 | $9.13 | $8.99 | $9.04 | $9.04 | 993,673 |
| 2018-06-28 | $8.81 | $9.01 | $8.64 | $8.99 | $8.99 | 690,022 |
| 2018-06-27 | $8.96 | $9.02 | $8.83 | $8.83 | $8.83 | 1,162,927 |
| 2018-06-26 | $8.87 | $9.05 | $8.87 | $9.00 | $9.00 | 1,397,096 |
| 2018-06-25 | $9.03 | $9.06 | $8.88 | $8.96 | $8.96 | 980,003 |
| 2018-06-22 | $9.23 | $9.25 | $9.00 | $9.06 | $9.06 | 1,704,002 |
| 2018-06-21 | $9.43 | $9.46 | $9.10 | $9.17 | $9.17 | 1,471,386 |
| 2018-06-20 | $9.67 | $9.67 | $9.40 | $9.41 | $9.41 | 997,551 |
| 2018-06-19 | $9.81 | $9.85 | $9.54 | $9.57 | $9.57 | 1,099,498 |
| 2018-06-18 | $9.85 | $9.96 | $9.76 | $9.90 | $9.90 | 825,209 |
| 2018-06-15 | $10.19 | $10.27 | $9.89 | $9.92 | $9.92 | 1,891,946 |
| 2018-06-14 | $10.24 | $10.48 | $10.15 | $10.25 | $10.25 | 1,352,147 |
| 2018-06-13 | $10.19 | $10.30 | $10.09 | $10.15 | $10.15 | 920,604 |
| 2018-06-12 | $10.05 | $10.20 | $9.74 | $10.19 | $10.19 | 1,826,336 |
| 2018-06-11 | $9.66 | $10.44 | $9.60 | $10.05 | $10.05 | 4,557,447 |
| 2018-06-08 | $9.09 | $9.64 | $9.09 | $9.62 | $9.62 | 1,905,698 |
| 2018-06-07 | $8.95 | $9.23 | $8.93 | $9.08 | $9.08 | 2,214,148 |
| 2018-06-06 | $8.85 | $9.19 | $8.85 | $8.98 | $8.98 | 1,919,493 |
| 2018-06-05 | $8.56 | $8.65 | $8.41 | $8.62 | $8.62 | 793,687 |
| 2018-06-04 | $8.56 | $8.62 | $8.45 | $8.56 | $8.56 | 708,483 |
| 2018-06-01 | $8.27 | $8.63 | $8.26 | $8.49 | $8.49 | 880,965 |
| 2018-05-31 | $8.33 | $8.39 | $8.18 | $8.18 | $8.18 | 1,409,807 |
| 2018-05-30 | $8.60 | $8.68 | $8.30 | $8.33 | $8.33 | 1,400,625 |
| 2018-05-29 | $8.50 | $8.61 | $8.49 | $8.50 | $8.50 | 805,026 |
| 2018-05-25 | $8.58 | $8.63 | $8.53 | $8.59 | $8.59 | 770,105 |
| 2018-05-24 | $8.69 | $8.87 | $8.60 | $8.60 | $8.60 | 695,899 |
| 2018-05-23 | $8.74 | $8.80 | $8.59 | $8.65 | $8.65 | 970,391 |
| 2018-05-22 | $8.77 | $9.06 | $8.73 | $8.74 | $8.74 | 774,795 |
| 2018-05-21 | $8.67 | $8.81 | $8.60 | $8.78 | $8.78 | 824,363 |
| 2018-05-18 | $8.70 | $8.72 | $8.59 | $8.62 | $8.62 | 1,220,432 |
| 2018-05-17 | $8.67 | $8.74 | $8.54 | $8.67 | $8.67 | 1,149,604 |
| 2018-05-16 | $8.69 | $8.75 | $8.60 | $8.63 | $8.63 | 976,283 |
| 2018-05-15 | $8.80 | $8.81 | $8.57 | $8.69 | $8.69 | 1,531,444 |
| 2018-05-14 | $9.53 | $9.53 | $8.66 | $8.86 | $8.86 | 2,643,291 |
| 2018-05-11 | $8.82 | $9.23 | $8.76 | $8.92 | $8.92 | 1,398,878 |
| 2018-05-10 | $8.60 | $8.90 | $8.18 | $8.76 | $8.76 | 2,454,935 |
| 2018-05-09 | $8.55 | $8.87 | $8.45 | $8.67 | $8.67 | 1,417,423 |
| 2018-05-08 | $8.60 | $8.68 | $8.45 | $8.56 | $8.56 | 985,801 |
| 2018-05-07 | $8.57 | $8.68 | $8.54 | $8.66 | $8.66 | 853,433 |
| 2018-05-04 | $8.28 | $8.63 | $8.25 | $8.52 | $8.52 | 1,266,162 |
| 2018-05-03 | $8.21 | $8.31 | $8.04 | $8.29 | $8.29 | 797,543 |
| 2018-05-02 | $8.45 | $8.51 | $8.22 | $8.26 | $8.26 | 1,214,075 |
| 2018-05-01 | $8.52 | $8.56 | $8.42 | $8.43 | $8.43 | 674,139 |
| 2018-04-30 | $8.90 | $8.90 | $8.51 | $8.52 | $8.52 | 1,509,500 |
| 2018-04-27 | $8.76 | $8.92 | $8.76 | $8.84 | $8.84 | 1,208,876 |
| 2018-04-26 | $8.76 | $8.89 | $8.64 | $8.79 | $8.79 | 1,072,381 |
| 2018-04-25 | $9.16 | $9.16 | $8.72 | $8.81 | $8.81 | 1,823,229 |
| 2018-04-24 | $8.86 | $9.28 | $8.83 | $9.12 | $9.12 | 2,750,119 |
| 2018-04-23 | $9.04 | $9.09 | $8.71 | $8.85 | $8.85 | 3,043,254 |
| 2018-04-20 | $9.05 | $9.41 | $8.97 | $9.07 | $9.07 | 1,535,323 |
| 2018-04-19 | $9.05 | $9.20 | $9.00 | $9.10 | $9.10 | 975,729 |
| 2018-04-18 | $9.23 | $9.35 | $9.11 | $9.12 | $9.12 | 1,058,252 |
| 2018-04-17 | $9.24 | $9.39 | $9.04 | $9.17 | $9.17 | 1,703,575 |
| 2018-04-16 | $9.39 | $9.39 | $9.02 | $9.18 | $9.18 | 1,123,646 |
| 2018-04-13 | $10.56 | $10.60 | $9.35 | $9.36 | $9.36 | 3,056,965 |
| 2018-04-12 | $9.90 | $10.97 | $9.68 | $10.85 | $10.85 | 6,743,891 |
| 2018-04-11 | $9.36 | $9.69 | $9.36 | $9.60 | $9.60 | 915,776 |
| 2018-04-10 | $9.16 | $9.45 | $9.15 | $9.39 | $9.39 | 956,420 |
| 2018-04-09 | $9.23 | $9.47 | $9.12 | $9.13 | $9.13 | 941,791 |
| 2018-04-06 | $9.28 | $9.45 | $9.19 | $9.23 | $9.23 | 641,963 |
| 2018-04-05 | $9.17 | $9.34 | $9.09 | $9.34 | $9.34 | 643,497 |
| 2018-04-04 | $9.11 | $9.32 | $9.02 | $9.17 | $9.17 | 857,577 |
| 2018-04-03 | $8.94 | $9.30 | $8.92 | $9.17 | $9.17 | 1,000,909 |
| 2018-04-02 | $9.23 | $9.27 | $8.82 | $8.91 | $8.91 | 1,327,354 |
| 2018-03-29 | $9.37 | $9.41 | $9.26 | $9.26 | $9.26 | 1,041,738 |
| 2018-03-28 | $9.31 | $9.37 | $9.10 | $9.25 | $9.25 | 2,017,909 |
| 2018-03-27 | $9.50 | $9.50 | $9.21 | $9.31 | $9.31 | 1,265,357 |
| 2018-03-26 | $9.28 | $9.78 | $9.25 | $9.50 | $9.50 | 3,645,091 |
| 2018-03-23 | $9.13 | $9.16 | $8.87 | $9.10 | $9.10 | 1,557,861 |
| 2018-03-22 | $8.85 | $9.23 | $8.80 | $9.12 | $9.12 | 2,421,197 |
| 2018-03-21 | $8.73 | $9.08 | $8.70 | $8.86 | $8.86 | 1,420,311 |
| 2018-03-20 | $8.71 | $8.81 | $8.56 | $8.79 | $8.79 | 902,110 |
| 2018-03-19 | $8.73 | $8.91 | $8.60 | $8.70 | $8.70 | 1,230,530 |
| 2018-03-16 | $8.64 | $8.94 | $8.56 | $8.70 | $8.70 | 1,502,029 |
| 2018-03-15 | $8.54 | $8.61 | $8.36 | $8.61 | $8.61 | 882,419 |
| 2018-03-14 | $8.63 | $8.71 | $8.50 | $8.55 | $8.55 | 665,296 |
| 2018-03-13 | $8.77 | $8.89 | $8.59 | $8.65 | $8.65 | 844,566 |
| 2018-03-12 | $8.53 | $8.76 | $8.42 | $8.72 | $8.72 | 1,434,857 |
| 2018-03-09 | $8.41 | $8.56 | $8.29 | $8.56 | $8.56 | 800,818 |
| 2018-03-08 | $8.42 | $8.43 | $8.30 | $8.36 | $8.36 | 1,867,900 |
| 2018-03-07 | $8.58 | $8.73 | $8.37 | $8.47 | $8.47 | 2,621,961 |
| 2018-03-06 | $8.50 | $8.63 | $8.41 | $8.58 | $8.58 | 2,246,112 |
| 2018-03-05 | $8.05 | $8.70 | $8.05 | $8.51 | $8.51 | 1,933,477 |
| 2018-03-02 | $7.98 | $8.11 | $7.53 | $8.08 | $8.08 | 1,702,530 |
| 2018-03-01 | $8.00 | $8.41 | $7.93 | $8.37 | $8.37 | 1,590,269 |
| 2018-02-28 | $7.88 | $8.07 | $7.77 | $7.99 | $7.99 | 1,593,386 |
| 2018-02-27 | $8.18 | $8.27 | $7.77 | $7.84 | $7.84 | 1,591,829 |
| 2018-02-26 | $8.46 | $8.46 | $8.14 | $8.19 | $8.19 | 1,215,170 |
| 2018-02-23 | $8.72 | $8.76 | $8.37 | $8.46 | $8.46 | 1,437,411 |
| 2018-02-22 | $8.77 | $8.92 | $8.70 | $8.72 | $8.72 | 1,938,948 |
| 2018-02-21 | $8.71 | $8.88 | $8.60 | $8.78 | $8.78 | 1,831,864 |
| 2018-02-20 | $8.74 | $8.88 | $8.51 | $8.74 | $8.74 | 1,517,603 |
| 2018-02-16 | $8.56 | $8.99 | $8.56 | $8.76 | $8.76 | 5,180,622 |
| 2018-02-15 | $8.43 | $8.45 | $8.00 | $8.24 | $8.24 | 2,704,228 |
| 2018-02-14 | $7.69 | $8.63 | $7.55 | $8.41 | $8.41 | 5,269,569 |
| 2018-02-13 | $7.27 | $7.69 | $7.24 | $7.66 | $7.66 | 1,650,936 |
| 2018-02-12 | $7.25 | $7.42 | $7.13 | $7.32 | $7.32 | 1,910,509 |
| 2018-02-09 | $7.05 | $7.30 | $6.88 | $7.25 | $7.25 | 1,690,988 |
| 2018-02-08 | $7.05 | $7.27 | $7.00 | $7.01 | $7.01 | 1,404,703 |
| 2018-02-07 | $7.04 | $7.20 | $6.97 | $7.03 | $7.03 | 1,624,661 |
| 2018-02-06 | $6.99 | $7.23 | $6.95 | $7.07 | $7.07 | 2,016,428 |
| 2018-02-05 | $7.16 | $7.34 | $7.04 | $7.05 | $7.05 | 1,200,371 |
| 2018-02-02 | $7.45 | $7.45 | $7.18 | $7.24 | $7.24 | 1,359,895 |
| 2018-02-01 | $7.32 | $7.55 | $7.32 | $7.50 | $7.50 | 1,610,060 |
| 2018-01-31 | $7.40 | $7.46 | $7.16 | $7.34 | $7.34 | 1,463,367 |
| 2018-01-30 | $7.63 | $7.67 | $7.32 | $7.33 | $7.33 | 934,377 |
| 2018-01-29 | $7.54 | $7.75 | $7.48 | $7.65 | $7.65 | 1,527,626 |
| 2018-01-26 | $7.44 | $7.57 | $7.31 | $7.53 | $7.53 | 1,607,041 |
| 2018-01-25 | $7.43 | $7.49 | $7.20 | $7.36 | $7.36 | 1,056,785 |
| 2018-01-24 | $7.58 | $7.73 | $7.41 | $7.42 | $7.42 | 1,086,637 |
| 2018-01-23 | $7.44 | $7.93 | $7.35 | $7.54 | $7.54 | 2,483,983 |
| 2018-01-22 | $7.47 | $7.52 | $7.35 | $7.42 | $7.42 | 979,857 |
| 2018-01-19 | $7.45 | $7.54 | $7.38 | $7.45 | $7.45 | 838,744 |
| 2018-01-18 | $7.44 | $7.57 | $7.30 | $7.48 | $7.48 | 2,260,276 |
| 2018-01-17 | $7.42 | $7.49 | $7.28 | $7.39 | $7.39 | 962,962 |
| 2018-01-16 | $7.47 | $7.50 | $7.33 | $7.39 | $7.39 | 922,219 |
| 2018-01-12 | $7.58 | $7.65 | $7.36 | $7.47 | $7.47 | 1,010,273 |
| 2018-01-11 | $7.41 | $7.60 | $7.38 | $7.56 | $7.56 | 978,252 |
| 2018-01-10 | $7.26 | $7.56 | $7.24 | $7.39 | $7.39 | 1,396,817 |
| 2018-01-09 | $7.49 | $7.53 | $7.23 | $7.28 | $7.28 | 1,373,655 |
| 2018-01-08 | $7.66 | $7.69 | $7.47 | $7.48 | $7.48 | 1,289,932 |
| 2018-01-05 | $7.77 | $7.78 | $7.64 | $7.70 | $7.70 | 680,316 |
| 2018-01-04 | $7.53 | $7.80 | $7.52 | $7.76 | $7.76 | 1,662,141 |
| 2018-01-03 | $7.56 | $7.61 | $7.49 | $7.50 | $7.50 | 1,294,177 |
| 2018-01-02 | $7.32 | $7.57 | $7.27 | $7.54 | $7.54 | 1,759,494 |
| 2017-12-29 | $7.45 | $7.50 | $7.31 | $7.32 | $7.32 | 1,603,652 |
| 2017-12-28 | $7.46 | $7.59 | $7.37 | $7.47 | $7.47 | 911,223 |
| 2017-12-27 | $7.61 | $7.73 | $7.46 | $7.49 | $7.49 | 1,488,063 |
| 2017-12-26 | $7.69 | $7.80 | $7.52 | $7.64 | $7.64 | 1,074,487 |
| 2017-12-22 | $8.05 | $8.10 | $7.54 | $7.73 | $7.73 | 1,638,265 |
| 2017-12-21 | $7.72 | $8.28 | $7.70 | $8.10 | $8.10 | 3,482,344 |
| 2017-12-20 | $7.21 | $7.49 | $7.19 | $7.49 | $7.49 | 1,703,704 |
| 2017-12-19 | $7.48 | $7.60 | $7.16 | $7.19 | $7.19 | 3,348,160 |
| 2017-12-18 | $7.78 | $7.85 | $7.47 | $7.50 | $7.50 | 3,177,935 |
| 2017-12-15 | $7.46 | $7.82 | $7.34 | $7.69 | $7.69 | 7,957,078 |
| 2017-12-14 | $7.42 | $7.48 | $7.13 | $7.41 | $7.41 | 3,740,058 |
| 2017-12-13 | $7.73 | $7.74 | $7.45 | $7.50 | $7.50 | 2,838,876 |
| 2017-12-12 | $8.16 | $8.25 | $7.66 | $7.75 | $7.75 | 2,056,160 |
| 2017-12-11 | $8.01 | $8.38 | $7.85 | $8.13 | $8.13 | 3,179,906 |
| 2017-12-08 | $8.10 | $8.24 | $8.02 | $8.08 | $8.08 | 1,651,279 |
| 2017-12-07 | $8.27 | $8.41 | $8.00 | $8.09 | $8.09 | 1,852,444 |
| 2017-12-06 | $8.42 | $8.55 | $8.28 | $8.31 | $8.31 | 1,182,244 |
| 2017-12-05 | $8.69 | $8.69 | $8.44 | $8.44 | $8.44 | 1,751,065 |
| 2017-12-04 | $8.67 | $8.82 | $8.56 | $8.68 | $8.68 | 1,871,939 |
| 2017-12-01 | $8.37 | $8.61 | $8.13 | $8.59 | $8.59 | 3,262,253 |
| 2017-11-30 | $8.56 | $8.61 | $8.36 | $8.42 | $8.42 | 2,400,006 |
| 2017-11-29 | $8.51 | $8.93 | $8.43 | $8.56 | $8.56 | 2,727,857 |
| 2017-11-28 | $8.17 | $8.52 | $8.05 | $8.48 | $8.48 | 1,797,650 |
| 2017-11-27 | $8.30 | $8.41 | $8.16 | $8.19 | $8.19 | 2,068,649 |
| 2017-11-24 | $8.50 | $8.56 | $8.34 | $8.37 | $8.37 | 733,531 |
| 2017-11-22 | $8.39 | $8.64 | $8.38 | $8.49 | $8.49 | 1,447,579 |
| 2017-11-21 | $8.96 | $8.98 | $8.34 | $8.41 | $8.41 | 2,737,690 |
| 2017-11-20 | $9.03 | $9.09 | $8.92 | $8.95 | $8.95 | 1,789,619 |
| 2017-11-17 | $8.79 | $9.11 | $8.79 | $9.01 | $9.01 | 3,526,402 |
| 2017-11-16 | $8.72 | $8.98 | $8.62 | $8.88 | $8.88 | 3,524,660 |
| 2017-11-15 | $9.26 | $9.29 | $8.64 | $8.67 | $8.67 | 3,859,576 |
| 2017-11-14 | $9.06 | $9.43 | $8.94 | $9.28 | $9.28 | 3,623,977 |
| 2017-11-13 | $8.84 | $9.32 | $8.67 | $9.14 | $9.14 | 3,721,830 |
| 2017-11-10 | $8.89 | $8.96 | $8.65 | $8.90 | $8.90 | 3,483,392 |
| 2017-11-09 | $8.77 | $8.99 | $8.46 | $8.84 | $8.84 | 5,928,643 |
| 2017-11-08 | $9.35 | $9.66 | $8.75 | $8.89 | $8.89 | 20,697,745 |
| 2017-11-07 | $6.67 | $7.08 | $6.55 | $6.93 | $6.93 | 6,181,057 |
| 2017-11-06 | $6.93 | $7.09 | $6.31 | $6.71 | $6.71 | 5,710,655 |
| 2017-11-03 | $7.14 | $7.25 | $6.79 | $6.98 | $6.98 | 4,899,770 |
| 2017-11-02 | $7.26 | $7.44 | $7.04 | $7.09 | $7.09 | 5,279,198 |
| 2017-11-01 | $7.24 | $7.63 | $7.16 | $7.28 | $7.28 | 5,534,750 |
| 2017-10-31 | $7.06 | $7.49 | $7.04 | $7.25 | $7.25 | 5,995,769 |
| 2017-10-30 | $6.84 | $7.19 | $6.84 | $7.08 | $7.08 | 5,333,787 |
| 2017-10-27 | $6.50 | $7.10 | $6.50 | $6.91 | $6.91 | 7,401,916 |
| 2017-10-26 | $6.25 | $6.66 | $6.25 | $6.51 | $6.51 | 7,961,746 |
| 2017-10-25 | $6.65 | $6.84 | $6.04 | $6.22 | $6.22 | 10,231,675 |
| 2017-10-24 | $6.74 | $6.83 | $6.48 | $6.65 | $6.65 | 5,666,096 |
| 2017-10-23 | $6.92 | $7.01 | $6.69 | $6.73 | $6.73 | 5,010,576 |
| 2017-10-20 | $7.01 | $7.33 | $7.00 | $7.00 | $7.00 | 4,472,946 |
| 2017-10-19 | $7.08 | $7.20 | $6.85 | $6.97 | $6.97 | 4,926,089 |
| 2017-10-18 | $7.02 | $7.22 | $7.02 | $7.10 | $7.10 | 3,552,125 |
| 2017-10-17 | $6.84 | $7.23 | $6.83 | $7.01 | $7.01 | 5,257,401 |
| 2017-10-16 | $6.75 | $7.00 | $6.67 | $6.83 | $6.83 | 4,164,050 |
| 2017-10-13 | $6.83 | $6.94 | $6.62 | $6.77 | $6.77 | 5,710,728 |
| 2017-10-12 | $7.13 | $7.23 | $6.64 | $6.81 | $6.81 | 10,772,518 |
| 2017-10-11 | $7.45 | $7.54 | $7.11 | $7.13 | $7.13 | 6,395,103 |
| 2017-10-10 | $7.64 | $7.72 | $7.48 | $7.50 | $7.50 | 4,795,073 |
| 2017-10-09 | $7.60 | $7.84 | $7.57 | $7.68 | $7.68 | 3,875,853 |
| 2017-10-06 | $7.64 | $7.88 | $7.57 | $7.65 | $7.65 | 5,546,927 |
| 2017-10-05 | $8.02 | $8.15 | $7.49 | $7.64 | $7.64 | 11,728,191 |
| 2017-10-04 | $8.15 | $8.22 | $7.65 | $7.95 | $7.95 | 19,915,060 |
| 2017-10-03 | $8.79 | $9.11 | $8.59 | $8.68 | $8.68 | 7,268,877 |
| 2017-10-02 | $8.67 | $8.74 | $8.39 | $8.73 | $8.73 | 4,216,609 |
| 2017-09-29 | $8.91 | $8.91 | $8.38 | $8.70 | $8.70 | 6,694,110 |
| 2017-09-28 | $8.98 | $9.08 | $8.79 | $8.87 | $8.87 | 5,461,181 |
| 2017-09-27 | $9.71 | $9.86 | $8.98 | $9.01 | $9.01 | 5,473,465 |
| 2017-09-26 | $9.79 | $9.81 | $9.33 | $9.52 | $9.52 | 3,491,389 |
| 2017-09-25 | $10.03 | $10.12 | $9.80 | $9.83 | $9.83 | 1,061,606 |
| 2017-09-22 | $9.63 | $10.13 | $9.63 | $10.08 | $10.08 | 1,854,130 |
| 2017-09-21 | $10.17 | $10.27 | $9.61 | $9.65 | $9.65 | 2,307,960 |
| 2017-09-20 | $9.85 | $10.21 | $9.82 | $10.19 | $10.19 | 1,728,962 |
| 2017-09-19 | $10.02 | $10.14 | $9.82 | $9.85 | $9.85 | 2,258,160 |
| 2017-09-18 | $10.39 | $10.49 | $10.01 | $10.02 | $10.02 | 2,549,326 |
| 2017-09-15 | $10.24 | $10.47 | $10.22 | $10.39 | $10.39 | 2,288,285 |
| 2017-09-14 | $10.30 | $10.38 | $10.18 | $10.24 | $10.24 | 1,001,495 |
| 2017-09-13 | $10.37 | $10.39 | $10.26 | $10.33 | $10.33 | 1,128,114 |
| 2017-09-12 | $10.41 | $10.55 | $10.38 | $10.40 | $10.40 | 1,551,326 |
| 2017-09-11 | $10.19 | $10.41 | $10.18 | $10.39 | $10.39 | 1,279,750 |
| 2017-09-08 | $9.87 | $10.08 | $9.81 | $10.06 | $10.06 | 1,477,809 |
| 2017-09-07 | $9.98 | $10.00 | $9.71 | $9.90 | $9.90 | 2,499,645 |
| 2017-09-06 | $9.84 | $10.17 | $9.72 | $10.00 | $10.00 | 2,550,221 |
| 2017-09-05 | $10.05 | $10.06 | $9.83 | $9.84 | $9.84 | 2,237,906 |
| 2017-09-01 | $10.07 | $10.15 | $10.02 | $10.11 | $10.11 | 670,785 |
| 2017-08-31 | $10.18 | $10.20 | $10.06 | $10.06 | $10.06 | 1,245,409 |
| 2017-08-30 | $9.95 | $10.19 | $9.89 | $10.14 | $10.14 | 1,020,956 |
| 2017-08-29 | $9.86 | $10.01 | $9.75 | $9.90 | $9.90 | 1,776,677 |
| 2017-08-28 | $9.99 | $10.01 | $9.84 | $9.92 | $9.92 | 1,035,092 |
| 2017-08-25 | $10.05 | $10.05 | $9.94 | $9.99 | $9.99 | 702,231 |
| 2017-08-24 | $10.11 | $10.12 | $9.98 | $10.01 | $10.01 | 737,743 |
| 2017-08-23 | $9.98 | $10.16 | $9.98 | $10.09 | $10.09 | 1,113,528 |
| 2017-08-22 | $10.00 | $10.11 | $10.00 | $10.07 | $10.07 | 1,079,923 |
| 2017-08-21 | $10.09 | $10.17 | $9.98 | $10.01 | $10.01 | 1,312,640 |
| 2017-08-18 | $10.24 | $10.31 | $10.13 | $10.14 | $10.14 | 2,159,312 |
| 2017-08-17 | $10.53 | $10.63 | $10.32 | $10.34 | $10.34 | 2,005,515 |
| 2017-08-16 | $10.51 | $10.63 | $10.41 | $10.54 | $10.54 | 1,492,921 |
| 2017-08-15 | $10.58 | $10.60 | $10.40 | $10.49 | $10.49 | 977,687 |
| 2017-08-14 | $10.30 | $10.59 | $10.29 | $10.55 | $10.55 | 1,657,700 |
| 2017-08-11 | $10.24 | $10.44 | $10.04 | $10.27 | $10.27 | 2,529,813 |
| 2017-08-10 | $10.13 | $10.72 | $10.06 | $10.38 | $10.38 | 2,899,560 |
| 2017-08-09 | $9.65 | $10.35 | $9.33 | $10.20 | $10.20 | 3,455,435 |
| 2017-08-08 | $9.84 | $9.91 | $9.62 | $9.67 | $9.67 | 2,215,247 |
| 2017-08-07 | $9.88 | $9.97 | $9.78 | $9.90 | $9.90 | 1,192,884 |
| 2017-08-04 | $10.08 | $10.08 | $9.87 | $9.87 | $9.87 | 761,403 |
| 2017-08-03 | $10.02 | $10.07 | $9.96 | $10.04 | $10.04 | 988,047 |
| 2017-08-02 | $10.14 | $10.19 | $9.95 | $10.02 | $10.02 | 856,902 |
| 2017-08-01 | $10.26 | $10.32 | $10.14 | $10.16 | $10.16 | 773,408 |
| 2017-07-31 | $10.25 | $10.36 | $10.11 | $10.17 | $10.17 | 837,422 |
| 2017-07-28 | $10.22 | $10.26 | $10.06 | $10.21 | $10.21 | 1,066,477 |
| 2017-07-27 | $10.18 | $10.27 | $10.14 | $10.21 | $10.21 | 1,216,824 |
| 2017-07-26 | $10.32 | $10.35 | $10.04 | $10.17 | $10.17 | 2,360,365 |
| 2017-07-25 | $10.39 | $10.43 | $10.15 | $10.32 | $10.32 | 2,787,901 |
| 2017-07-24 | $10.43 | $10.48 | $10.30 | $10.33 | $10.33 | 1,458,704 |
| 2017-07-21 | $10.63 | $10.65 | $10.28 | $10.43 | $10.43 | 1,300,298 |
| 2017-07-20 | $10.51 | $10.57 | $10.39 | $10.47 | $10.47 | 2,016,368 |
| 2017-07-19 | $10.40 | $10.56 | $10.37 | $10.46 | $10.46 | 2,314,601 |
| 2017-07-18 | $10.42 | $10.52 | $10.31 | $10.39 | $10.39 | 1,734,953 |
| 2017-07-17 | $10.35 | $10.59 | $10.26 | $10.47 | $10.47 | 2,209,172 |
| 2017-07-14 | $9.93 | $10.43 | $9.87 | $10.33 | $10.33 | 3,115,197 |
| 2017-07-13 | $9.89 | $10.21 | $9.89 | $9.99 | $9.99 | 3,799,787 |
| 2017-07-12 | $9.70 | $10.13 | $9.62 | $9.90 | $9.90 | 9,556,403 |
| 2017-07-11 | $9.74 | $9.74 | $9.48 | $9.57 | $9.57 | 1,224,739 |
| 2017-07-10 | $9.66 | $9.85 | $9.61 | $9.73 | $9.73 | 876,178 |
| 2017-07-07 | $9.79 | $9.79 | $9.65 | $9.69 | $9.69 | 1,014,268 |
| 2017-07-06 | $9.72 | $9.90 | $9.65 | $9.77 | $9.77 | 1,771,553 |
| 2017-07-05 | $9.71 | $9.73 | $9.53 | $9.70 | $9.70 | 1,132,866 |
| 2017-07-03 | $9.51 | $9.80 | $9.50 | $9.70 | $9.70 | 1,073,384 |
| 2017-06-30 | $9.40 | $9.47 | $9.15 | $9.43 | $9.43 | 1,769,941 |
| 2017-06-29 | $9.28 | $9.39 | $9.11 | $9.34 | $9.34 | 1,482,291 |
| 2017-06-28 | $9.08 | $9.34 | $8.99 | $9.20 | $9.20 | 5,660,828 |
| 2017-06-27 | $8.89 | $9.06 | $8.87 | $8.87 | $8.87 | 1,572,251 |
| 2017-06-26 | $8.56 | $8.99 | $8.42 | $8.92 | $8.92 | 2,176,088 |
| 2017-06-23 | $8.74 | $8.74 | $8.50 | $8.53 | $8.53 | 1,462,778 |
| 2017-06-22 | $8.83 | $8.91 | $8.68 | $8.69 | $8.69 | 1,324,635 |
| 2017-06-21 | $8.72 | $8.72 | $8.54 | $8.55 | $8.55 | 1,291,713 |
| 2017-06-20 | $8.87 | $8.87 | $8.65 | $8.67 | $8.67 | 951,230 |
| 2017-06-19 | $8.90 | $9.01 | $8.84 | $8.92 | $8.92 | 1,255,495 |
| 2017-06-16 | $8.64 | $8.84 | $8.63 | $8.83 | $8.83 | 1,581,038 |
| 2017-06-15 | $8.60 | $8.79 | $8.58 | $8.76 | $8.76 | 1,275,884 |
| 2017-06-14 | $8.69 | $8.71 | $8.45 | $8.66 | $8.66 | 1,732,677 |
| 2017-06-13 | $8.61 | $8.85 | $8.60 | $8.70 | $8.70 | 1,673,266 |
| 2017-06-12 | $8.83 | $8.85 | $8.57 | $8.63 | $8.63 | 1,751,286 |
| 2017-06-09 | $9.16 | $9.21 | $8.76 | $8.79 | $8.79 | 3,812,305 |
| 2017-06-08 | $8.67 | $9.13 | $8.64 | $9.08 | $9.08 | 3,322,454 |
| 2017-06-07 | $8.10 | $8.75 | $8.04 | $8.68 | $8.68 | 3,685,240 |
| 2017-06-06 | $8.10 | $8.15 | $8.00 | $8.06 | $8.06 | 1,358,748 |
| 2017-06-05 | $8.25 | $8.25 | $8.09 | $8.10 | $8.10 | 1,007,330 |
| 2017-06-02 | $8.29 | $8.36 | $8.22 | $8.28 | $8.28 | 849,699 |
| 2017-06-01 | $8.23 | $8.38 | $8.11 | $8.31 | $8.31 | 1,368,476 |
| 2017-05-31 | $8.18 | $8.21 | $8.07 | $8.19 | $8.19 | 1,979,987 |
| 2017-05-30 | $8.22 | $8.22 | $8.10 | $8.18 | $8.18 | 1,394,077 |
| 2017-05-26 | $8.09 | $8.30 | $8.05 | $8.23 | $8.23 | 1,097,927 |
| 2017-05-25 | $8.10 | $8.21 | $8.04 | $8.09 | $8.09 | 1,118,659 |
| 2017-05-24 | $8.04 | $8.09 | $7.98 | $8.07 | $8.07 | 1,360,017 |
| 2017-05-23 | $8.00 | $8.09 | $7.92 | $8.05 | $8.05 | 762,514 |
| 2017-05-22 | $7.99 | $8.05 | $7.89 | $8.00 | $8.00 | 1,242,349 |
| 2017-05-19 | $7.85 | $8.04 | $7.81 | $7.98 | $7.98 | 1,760,743 |
| 2017-05-18 | $7.98 | $7.98 | $7.81 | $7.85 | $7.85 | 1,907,790 |
| 2017-05-17 | $7.86 | $8.04 | $7.82 | $7.97 | $7.97 | 1,917,890 |
| 2017-05-16 | $8.25 | $8.29 | $7.97 | $8.01 | $8.01 | 2,070,896 |
| 2017-05-15 | $8.00 | $8.43 | $7.98 | $8.25 | $8.25 | 2,323,795 |
| 2017-05-12 | $8.76 | $8.81 | $7.96 | $8.03 | $8.03 | 5,427,711 |
| 2017-05-11 | $8.11 | $8.94 | $8.11 | $8.85 | $8.85 | 3,567,813 |
| 2017-05-10 | $8.00 | $8.14 | $7.99 | $8.04 | $8.04 | 1,978,447 |
| 2017-05-09 | $8.01 | $8.11 | $7.95 | $7.99 | $7.99 | 1,410,985 |
| 2017-05-08 | $8.06 | $8.16 | $8.00 | $8.00 | $8.00 | 952,701 |
| 2017-05-05 | $8.02 | $8.21 | $8.01 | $8.09 | $8.09 | 1,181,984 |
| 2017-05-04 | $8.02 | $8.07 | $7.90 | $8.01 | $8.01 | 1,338,903 |
| 2017-05-03 | $8.05 | $8.18 | $7.92 | $7.99 | $7.99 | 3,094,153 |
| 2017-05-02 | $8.16 | $8.21 | $8.03 | $8.06 | $8.06 | 1,775,925 |
| 2017-05-01 | $8.42 | $8.43 | $8.02 | $8.15 | $8.15 | 2,583,552 |
| 2017-04-28 | $8.53 | $8.56 | $8.39 | $8.40 | $8.40 | 1,623,437 |
| 2017-04-27 | $8.65 | $8.66 | $8.47 | $8.51 | $8.51 | 1,432,351 |
| 2017-04-26 | $8.74 | $8.89 | $8.65 | $8.65 | $8.65 | 1,492,934 |
| 2017-04-25 | $8.79 | $8.93 | $8.71 | $8.75 | $8.75 | 983,442 |
| 2017-04-24 | $8.67 | $8.83 | $8.63 | $8.71 | $8.71 | 1,153,499 |
| 2017-04-21 | $8.67 | $8.74 | $8.51 | $8.53 | $8.53 | 1,400,046 |
| 2017-04-20 | $8.77 | $8.81 | $8.66 | $8.72 | $8.72 | 1,148,732 |
| 2017-04-19 | $8.78 | $8.86 | $8.69 | $8.70 | $8.70 | 758,704 |
| 2017-04-18 | $8.67 | $8.75 | $8.61 | $8.72 | $8.72 | 830,409 |
| 2017-04-17 | $8.71 | $8.79 | $8.63 | $8.72 | $8.72 | 1,398,385 |
| 2017-04-13 | $8.96 | $9.03 | $8.64 | $8.69 | $8.69 | 1,527,452 |
| 2017-04-12 | $9.03 | $9.17 | $8.95 | $8.98 | $8.98 | 1,007,256 |
| 2017-04-11 | $9.00 | $9.05 | $8.90 | $9.00 | $9.00 | 2,259,892 |
| 2017-04-10 | $8.93 | $9.13 | $8.90 | $9.03 | $9.03 | 1,340,069 |
| 2017-04-07 | $8.99 | $9.14 | $8.91 | $8.93 | $8.93 | 3,510,531 |
| 2017-04-06 | $8.62 | $9.45 | $8.58 | $9.06 | $9.06 | 5,610,663 |
| 2017-04-05 | $8.80 | $8.80 | $8.59 | $8.60 | $8.60 | 3,411,538 |
| 2017-04-04 | $8.19 | $8.78 | $8.16 | $8.72 | $8.72 | 4,224,775 |
| 2017-04-03 | $8.47 | $8.50 | $8.16 | $8.22 | $8.22 | 2,459,132 |
| 2017-03-31 | $8.41 | $8.55 | $8.38 | $8.47 | $8.47 | 2,892,176 |
| 2017-03-30 | $8.24 | $8.49 | $8.22 | $8.43 | $8.43 | 3,067,669 |
| 2017-03-29 | $8.16 | $8.28 | $8.14 | $8.25 | $8.25 | 1,733,090 |
| 2017-03-28 | $8.10 | $8.26 | $8.10 | $8.18 | $8.18 | 1,798,610 |
| 2017-03-27 | $7.88 | $8.22 | $7.85 | $8.16 | $8.16 | 1,877,884 |
| 2017-03-24 | $8.13 | $8.29 | $8.06 | $8.12 | $8.12 | 1,863,986 |
| 2017-03-23 | $7.99 | $8.16 | $7.90 | $8.05 | $8.05 | 2,094,195 |
| 2017-03-22 | $8.14 | $8.14 | $7.81 | $7.99 | $7.99 | 3,211,070 |
| 2017-03-21 | $8.50 | $8.52 | $8.09 | $8.20 | $8.20 | 3,467,155 |
| 2017-03-20 | $8.88 | $8.89 | $8.42 | $8.42 | $8.42 | 5,899,774 |
| 2017-03-17 | $9.34 | $9.39 | $8.91 | $8.91 | $8.91 | 3,055,780 |
| 2017-03-16 | $9.30 | $9.43 | $9.17 | $9.34 | $9.34 | 1,610,271 |
| 2017-03-15 | $9.27 | $9.32 | $9.21 | $9.23 | $9.23 | 920,390 |
| 2017-03-14 | $9.23 | $9.30 | $9.15 | $9.25 | $9.25 | 1,485,880 |
| 2017-03-13 | $9.24 | $9.38 | $9.24 | $9.32 | $9.32 | 1,150,747 |
| 2017-03-10 | $9.26 | $9.41 | $9.14 | $9.27 | $9.27 | 1,315,042 |
| 2017-03-09 | $9.32 | $9.47 | $9.14 | $9.23 | $9.23 | 1,895,723 |
| 2017-03-08 | $9.71 | $9.76 | $9.31 | $9.31 | $9.31 | 1,555,009 |
| 2017-03-07 | $9.55 | $9.76 | $9.48 | $9.66 | $9.66 | 1,614,819 |
| 2017-03-06 | $9.69 | $9.80 | $9.54 | $9.58 | $9.58 | 1,814,407 |
| 2017-03-03 | $9.91 | $10.01 | $9.74 | $9.77 | $9.77 | 2,087,588 |
| 2017-03-02 | $9.99 | $10.20 | $9.52 | $9.96 | $9.96 | 2,222,904 |
| 2017-03-01 | $10.56 | $10.58 | $9.96 | $10.12 | $10.12 | 3,870,660 |
| 2017-02-28 | $10.40 | $10.43 | $10.26 | $10.32 | $10.32 | 1,133,020 |
| 2017-02-27 | $10.45 | $10.46 | $10.29 | $10.40 | $10.40 | 1,017,026 |
| 2017-02-24 | $10.75 | $10.84 | $10.46 | $10.47 | $10.47 | 971,239 |
| 2017-02-23 | $10.65 | $10.89 | $10.58 | $10.87 | $10.87 | 1,203,509 |
| 2017-02-22 | $10.50 | $10.62 | $10.45 | $10.61 | $10.61 | 728,246 |
| 2017-02-21 | $10.33 | $10.58 | $10.31 | $10.58 | $10.58 | 1,075,903 |
| 2017-02-17 | $10.53 | $10.53 | $10.22 | $10.25 | $10.25 | 833,338 |
| 2017-02-16 | $10.57 | $10.65 | $10.45 | $10.56 | $10.56 | 1,133,437 |
| 2017-02-15 | $10.57 | $10.64 | $10.46 | $10.59 | $10.59 | 1,138,776 |
| 2017-02-14 | $10.50 | $10.66 | $10.50 | $10.57 | $10.57 | 927,218 |
| 2017-02-13 | $10.55 | $10.69 | $10.45 | $10.56 | $10.56 | 838,295 |
| 2017-02-10 | $10.49 | $10.70 | $10.47 | $10.50 | $10.50 | 1,096,511 |
| 2017-02-09 | $10.30 | $10.52 | $10.23 | $10.43 | $10.43 | 897,128 |
| 2017-02-08 | $10.30 | $10.32 | $10.18 | $10.29 | $10.29 | 966,724 |
| 2017-02-07 | $10.36 | $10.41 | $10.16 | $10.35 | $10.35 | 1,512,707 |
| 2017-02-06 | $10.39 | $10.54 | $10.30 | $10.32 | $10.32 | 1,101,934 |
| 2017-02-03 | $10.55 | $10.55 | $10.35 | $10.43 | $10.43 | 1,006,612 |
| 2017-02-02 | $10.34 | $10.51 | $10.31 | $10.35 | $10.35 | 827,747 |
| 2017-02-01 | $10.31 | $10.55 | $10.30 | $10.45 | $10.45 | 2,160,789 |
| 2017-01-31 | $10.36 | $10.43 | $10.08 | $10.20 | $10.20 | 1,821,312 |
| 2017-01-30 | $10.57 | $10.57 | $10.27 | $10.38 | $10.38 | 1,748,693 |
| 2017-01-27 | $11.08 | $11.08 | $10.48 | $10.62 | $10.62 | 3,191,285 |
| 2017-01-26 | $11.10 | $11.18 | $11.01 | $11.05 | $11.05 | 913,317 |
| 2017-01-25 | $11.60 | $11.60 | $10.99 | $11.10 | $11.10 | 1,738,110 |
| 2017-01-24 | $11.46 | $11.65 | $11.40 | $11.49 | $11.49 | 1,098,218 |
| 2017-01-23 | $11.46 | $11.50 | $11.33 | $11.36 | $11.36 | 604,520 |
| 2017-01-20 | $11.40 | $11.55 | $11.34 | $11.46 | $11.46 | 978,331 |
| 2017-01-19 | $11.45 | $11.52 | $11.28 | $11.40 | $11.40 | 1,675,456 |
| 2017-01-18 | $11.13 | $11.41 | $10.98 | $11.40 | $11.40 | 1,308,362 |
| 2017-01-17 | $11.09 | $11.17 | $10.98 | $11.10 | $11.10 | 1,542,748 |
| 2017-01-13 | $11.05 | $11.29 | $11.05 | $11.20 | $11.20 | 1,526,232 |
| 2017-01-12 | $10.76 | $11.01 | $10.62 | $11.00 | $11.00 | 1,725,103 |
| 2017-01-11 | $10.81 | $10.94 | $10.72 | $10.85 | $10.85 | 571,456 |
| 2017-01-10 | $10.65 | $10.86 | $10.58 | $10.83 | $10.83 | 952,691 |
| 2017-01-09 | $10.78 | $10.78 | $10.55 | $10.63 | $10.63 | 1,000,146 |
| 2017-01-06 | $10.78 | $11.10 | $10.70 | $10.87 | $10.87 | 1,194,855 |
| 2017-01-05 | $11.12 | $11.15 | $10.71 | $10.73 | $10.73 | 1,481,313 |
| 2017-01-04 | $11.04 | $11.28 | $11.01 | $11.15 | $11.15 | 1,119,957 |
| 2017-01-03 | $10.83 | $10.98 | $10.74 | $10.98 | $10.98 | 1,666,966 |
| 2016-12-30 | $10.86 | $10.86 | $10.67 | $10.70 | $10.70 | 938,249 |
| 2016-12-29 | $10.89 | $11.01 | $10.75 | $10.85 | $10.85 | 713,183 |
| 2016-12-28 | $11.21 | $11.21 | $10.89 | $10.91 | $10.91 | 793,852 |
| 2016-12-27 | $11.20 | $11.30 | $11.06 | $11.15 | $11.15 | 1,400,330 |
| 2016-12-23 | $11.10 | $11.25 | $11.00 | $11.21 | $11.21 | 1,238,209 |
| 2016-12-22 | $10.96 | $11.21 | $10.93 | $11.11 | $11.11 | 1,563,967 |
| 2016-12-21 | $10.80 | $11.18 | $10.63 | $10.98 | $10.98 | 2,146,167 |
| 2016-12-20 | $10.88 | $11.01 | $10.78 | $10.79 | $10.79 | 1,172,407 |
| 2016-12-19 | $11.04 | $11.07 | $10.67 | $10.83 | $10.83 | 2,682,587 |
| 2016-12-16 | $11.40 | $11.46 | $11.07 | $11.08 | $11.08 | 2,305,349 |
| 2016-12-15 | $11.15 | $11.37 | $11.05 | $11.30 | $11.30 | 1,183,807 |
| 2016-12-14 | $11.07 | $11.30 | $10.95 | $11.14 | $11.14 | 1,353,885 |
| 2016-12-13 | $11.19 | $11.38 | $11.02 | $11.11 | $11.11 | 1,457,748 |
| 2016-12-12 | $11.20 | $11.29 | $11.07 | $11.14 | $11.14 | 1,379,120 |
| 2016-12-09 | $11.15 | $11.28 | $11.03 | $11.27 | $11.27 | 1,187,359 |
| 2016-12-08 | $10.98 | $11.18 | $10.91 | $11.16 | $11.16 | 2,340,459 |
| 2016-12-07 | $10.77 | $10.98 | $10.73 | $10.94 | $10.94 | 1,278,664 |
| 2016-12-06 | $10.75 | $10.84 | $10.58 | $10.78 | $10.78 | 1,408,347 |
| 2016-12-05 | $10.61 | $10.71 | $10.56 | $10.67 | $10.67 | 1,272,053 |
| 2016-12-02 | $10.72 | $10.72 | $10.52 | $10.54 | $10.54 | 1,196,393 |
| 2016-12-01 | $10.46 | $10.78 | $10.45 | $10.72 | $10.72 | 2,148,816 |
| 2016-11-30 | $10.40 | $10.47 | $10.28 | $10.39 | $10.39 | 1,532,596 |
| 2016-11-29 | $10.27 | $10.37 | $10.21 | $10.29 | $10.29 | 1,651,877 |
| 2016-11-28 | $9.60 | $10.41 | $9.55 | $10.27 | $10.27 | 4,951,763 |
| 2016-11-25 | $9.54 | $9.60 | $9.41 | $9.49 | $9.49 | 345,714 |
| 2016-11-23 | $9.33 | $9.55 | $9.29 | $9.52 | $9.52 | 650,287 |
| 2016-11-22 | $9.30 | $9.36 | $9.22 | $9.32 | $9.32 | 711,962 |
| 2016-11-21 | $9.31 | $9.31 | $9.13 | $9.23 | $9.23 | 1,341,324 |
| 2016-11-18 | $9.25 | $9.37 | $9.22 | $9.25 | $9.25 | 1,721,502 |
| 2016-11-17 | $9.17 | $9.32 | $9.10 | $9.20 | $9.20 | 1,055,332 |
| 2016-11-16 | $9.01 | $9.19 | $8.98 | $9.14 | $9.14 | 1,162,857 |
| 2016-11-15 | $9.18 | $9.25 | $9.03 | $9.07 | $9.07 | 1,789,471 |
| 2016-11-14 | $9.17 | $9.48 | $9.11 | $9.29 | $9.29 | 1,978,862 |
| 2016-11-11 |