Macatawa Bank Corp (MCBC) Exchange: NASDAQ
Data as of May 2, 2025
$14.82 ($0.00) 0.00%
Macatawa Bank Corp - Daily Information
Click for more stock information on Macatawa Bank Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $14.82 |
| Previous Close | $14.82 |
| High | $14.82 |
| Low | $14.82 |
| Adjusted Open | $14.82 |
| Previous Adjusted Close | $14.82 |
| Adjusted High | $14.82 |
| Adjusted Low | $14.82 |
Invest in Macatawa Bank Corp (MCBC)
Key People Macatawa Bank Corp
| Employee | Position |
|---|---|
| Ronald L. Haan | President, Chief Executive Officer & Director |
| Craig A. Hankinson | Chief Operating Officer |
| Jon W. Swets | CFO, Secretary & Senior Vice President |
| Jeff A. Tatreau | Chief Technology Officer & Senior Vice President |
| Jill A. Walcott | Chief Retail Banking Officer & Senior VP |
| Jason Birchmeier | Chief Credit Officer & Senior Vice President |
| Nicole Dandridge | Director |
| Jodi L. Sevigny | Chief Marketing Officer & Senior Vice President |
| Richard L. Postma | Chairman |
| Douglas B. Padnos | Independent Director |
| Charles A. Geenen | Independent Director |
| Birgit Maria Klohs | Independent Director |
| Robert Lynn Herr | Independent Director |
| Thomas P. Rosenbach | Independent Director |
| Michael K. Le Roy | Independent Director |
| Sandra Holzgen | Chief Human Resources Officer & Senior VP |
Company Profile Macatawa Bank Corp
Exchange: NASDAQ
IPO Date: May 20, 1998
Employees: 286
Sector: Financial Services
Industry: Banks-Regional
Website: Macatawa Bank Corp Website
Address: 10753 Macatawa Drive, Holland, MI, United States, 49424
Historical Stock Data for Macatawa Bank Corp (MCBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2024-07-31 | $14.90 | $15.16 | $14.76 | $14.82 | $14.82 | 3,361,236 |
| 2024-07-30 | $14.84 | $15.00 | $14.73 | $14.95 | $14.95 | 253,089 |
| 2024-07-29 | $14.96 | $14.97 | $14.69 | $14.77 | $14.77 | 183,413 |
| 2024-07-26 | $14.93 | $14.98 | $14.82 | $14.91 | $14.91 | 122,728 |
| 2024-07-25 | $14.72 | $14.94 | $14.67 | $14.83 | $14.83 | 188,808 |
| 2024-07-24 | $14.80 | $14.94 | $14.63 | $14.64 | $14.64 | 210,785 |
| 2024-07-23 | $14.83 | $15.00 | $14.79 | $14.90 | $14.90 | 347,687 |
| 2024-07-22 | $14.64 | $14.85 | $14.56 | $14.85 | $14.85 | 186,153 |
| 2024-07-19 | $14.66 | $14.72 | $14.62 | $14.63 | $14.63 | 188,914 |
| 2024-07-18 | $14.70 | $14.83 | $14.58 | $14.66 | $14.66 | 160,438 |
| 2024-07-17 | $14.74 | $14.85 | $14.74 | $14.83 | $14.83 | 242,208 |
| 2024-07-16 | $14.80 | $14.82 | $13.85 | $14.81 | $14.81 | 451,676 |
| 2024-07-15 | $14.80 | $14.80 | $14.73 | $14.77 | $14.77 | 166,809 |
| 2024-07-12 | $14.78 | $14.84 | $14.73 | $14.75 | $14.75 | 114,904 |
| 2024-07-11 | $14.66 | $14.75 | $14.64 | $14.75 | $14.75 | 341,436 |
| 2024-07-10 | $14.65 | $14.67 | $14.62 | $14.65 | $14.65 | 170,265 |
| 2024-07-09 | $14.58 | $14.70 | $14.58 | $14.68 | $14.68 | 164,295 |
| 2024-07-08 | $14.57 | $14.68 | $14.57 | $14.60 | $14.60 | 158,273 |
| 2024-07-05 | $14.55 | $14.62 | $14.54 | $14.58 | $14.58 | 146,154 |
| 2024-07-03 | $14.62 | $14.65 | $14.56 | $14.60 | $14.60 | 123,126 |
| 2024-07-02 | $14.64 | $14.65 | $14.58 | $14.62 | $14.62 | 136,238 |
| 2024-07-01 | $14.60 | $14.72 | $14.53 | $14.63 | $14.63 | 219,858 |
| 2024-06-28 | $14.55 | $14.63 | $14.52 | $14.60 | $14.60 | 329,392 |
| 2024-06-27 | $14.52 | $14.57 | $14.49 | $14.53 | $14.53 | 140,902 |
| 2024-06-26 | $14.43 | $14.58 | $14.43 | $14.48 | $14.48 | 138,112 |
| 2024-06-25 | $14.45 | $14.58 | $14.45 | $14.51 | $14.51 | 163,628 |
| 2024-06-24 | $14.40 | $14.59 | $14.36 | $14.50 | $14.50 | 250,697 |
| 2024-06-21 | $14.27 | $14.39 | $14.13 | $14.32 | $14.32 | 320,714 |
| 2024-06-20 | $14.05 | $14.36 | $13.78 | $14.29 | $14.29 | 263,537 |
| 2024-06-18 | $13.72 | $13.83 | $13.63 | $13.77 | $13.77 | 79,740 |
| 2024-06-17 | $13.47 | $13.73 | $13.40 | $13.73 | $13.73 | 59,467 |
| 2024-06-14 | $13.47 | $13.50 | $13.40 | $13.47 | $13.47 | 65,498 |
| 2024-06-13 | $13.80 | $13.80 | $13.52 | $13.56 | $13.56 | 61,710 |
| 2024-06-12 | $13.90 | $14.03 | $13.69 | $13.75 | $13.75 | 108,878 |
| 2024-06-11 | $13.58 | $13.69 | $13.50 | $13.62 | $13.62 | 84,687 |
| 2024-06-10 | $13.74 | $13.79 | $13.55 | $13.65 | $13.65 | 51,856 |
| 2024-06-07 | $13.72 | $13.85 | $13.72 | $13.74 | $13.74 | 49,156 |
| 2024-06-06 | $13.82 | $13.90 | $13.71 | $13.79 | $13.79 | 71,567 |
| 2024-06-05 | $13.89 | $13.94 | $13.83 | $13.87 | $13.87 | 68,410 |
| 2024-06-04 | $13.93 | $13.93 | $13.79 | $13.84 | $13.84 | 71,699 |
| 2024-06-03 | $14.18 | $14.18 | $13.92 | $13.96 | $13.96 | 98,182 |
| 2024-05-31 | $14.00 | $14.12 | $13.99 | $14.06 | $14.06 | 84,898 |
| 2024-05-30 | $14.05 | $14.20 | $14.00 | $14.02 | $14.02 | 108,229 |
| 2024-05-29 | $13.92 | $14.03 | $13.85 | $13.97 | $13.97 | 106,116 |
| 2024-05-28 | $14.12 | $14.12 | $13.95 | $14.05 | $14.05 | 76,448 |
| 2024-05-24 | $13.94 | $14.06 | $13.85 | $14.06 | $14.06 | 67,855 |
| 2024-05-23 | $14.10 | $14.11 | $13.87 | $13.90 | $13.90 | 139,083 |
| 2024-05-22 | $14.25 | $14.25 | $14.02 | $14.07 | $14.07 | 99,026 |
| 2024-05-21 | $14.31 | $14.37 | $14.23 | $14.27 | $14.27 | 54,350 |
| 2024-05-20 | $14.44 | $14.48 | $14.30 | $14.30 | $14.30 | 69,370 |
| 2024-05-17 | $14.49 | $14.50 | $14.44 | $14.48 | $14.48 | 99,001 |
| 2024-05-16 | $14.39 | $14.46 | $14.38 | $14.43 | $14.43 | 93,944 |
| 2024-05-15 | $14.50 | $14.54 | $14.34 | $14.43 | $14.43 | 175,651 |
| 2024-05-14 | $14.44 | $14.47 | $14.38 | $14.47 | $14.47 | 97,562 |
| 2024-05-13 | $14.48 | $14.56 | $14.37 | $14.39 | $14.39 | 148,814 |
| 2024-05-10 | $14.37 | $14.49 | $14.29 | $14.48 | $14.48 | 153,643 |
| 2024-05-09 | $14.48 | $14.59 | $14.37 | $14.43 | $14.34 | 139,774 |
| 2024-05-08 | $14.28 | $14.51 | $14.25 | $14.49 | $14.40 | 125,884 |
| 2024-05-07 | $14.38 | $14.53 | $14.30 | $14.31 | $14.22 | 171,610 |
| 2024-05-06 | $14.35 | $14.49 | $14.35 | $14.37 | $14.28 | 182,192 |
| 2024-05-03 | $14.35 | $14.45 | $14.28 | $14.42 | $14.42 | 199,800 |
| 2024-05-02 | $14.14 | $14.36 | $14.14 | $14.30 | $14.30 | 108,652 |
| 2024-05-01 | $14.03 | $14.32 | $14.02 | $14.21 | $14.21 | 143,168 |
| 2024-04-30 | $14.19 | $14.25 | $13.98 | $14.00 | $14.00 | 108,713 |
| 2024-04-29 | $14.41 | $14.44 | $14.18 | $14.24 | $14.24 | 197,824 |
| 2024-04-26 | $14.21 | $14.38 | $14.21 | $14.24 | $14.24 | 121,126 |
| 2024-04-25 | $14.17 | $14.35 | $14.11 | $14.33 | $14.33 | 205,470 |
| 2024-04-24 | $14.23 | $14.34 | $14.11 | $14.30 | $14.30 | 217,526 |
| 2024-04-23 | $14.22 | $14.45 | $14.22 | $14.28 | $14.28 | 190,509 |
| 2024-04-22 | $14.15 | $14.35 | $14.15 | $14.26 | $14.26 | 331,190 |
| 2024-04-19 | $13.76 | $14.20 | $13.72 | $14.13 | $14.13 | 478,660 |
| 2024-04-18 | $13.65 | $13.93 | $13.65 | $13.85 | $13.85 | 423,755 |
| 2024-04-17 | $13.70 | $13.89 | $13.58 | $13.69 | $13.69 | 504,740 |
| 2024-04-16 | $13.77 | $14.00 | $13.66 | $13.67 | $13.67 | 2,169,016 |
| 2024-04-15 | $9.67 | $10.28 | $9.64 | $9.93 | $9.93 | 702,455 |
| 2024-04-12 | $9.41 | $9.70 | $9.41 | $9.59 | $9.59 | 87,551 |
| 2024-04-11 | $9.47 | $9.51 | $9.26 | $9.47 | $9.47 | 95,728 |
| 2024-04-10 | $9.53 | $9.53 | $9.18 | $9.26 | $9.26 | 81,840 |
| 2024-04-09 | $9.75 | $9.75 | $9.65 | $9.70 | $9.70 | 42,681 |
| 2024-04-08 | $9.70 | $9.76 | $9.61 | $9.70 | $9.70 | 47,096 |
| 2024-04-05 | $9.69 | $9.72 | $9.59 | $9.64 | $9.64 | 59,379 |
| 2024-04-04 | $9.73 | $9.75 | $9.67 | $9.70 | $9.70 | 50,896 |
| 2024-04-03 | $9.56 | $9.64 | $9.56 | $9.60 | $9.60 | 40,843 |
| 2024-04-02 | $9.56 | $9.63 | $9.47 | $9.60 | $9.60 | 68,476 |
| 2024-04-01 | $9.76 | $9.81 | $9.54 | $9.64 | $9.64 | 59,532 |
| 2024-03-28 | $9.68 | $9.82 | $9.66 | $9.79 | $9.79 | 59,650 |
| 2024-03-27 | $9.44 | $9.70 | $9.44 | $9.70 | $9.70 | 43,451 |
| 2024-03-26 | $9.60 | $9.60 | $9.41 | $9.43 | $9.43 | 53,954 |
| 2024-03-25 | $9.65 | $9.77 | $9.52 | $9.53 | $9.53 | 26,347 |
| 2024-03-22 | $9.78 | $9.78 | $9.61 | $9.62 | $9.62 | 32,297 |
| 2024-03-21 | $9.80 | $9.86 | $9.70 | $9.77 | $9.77 | 52,605 |
| 2024-03-20 | $9.43 | $9.87 | $9.40 | $9.80 | $9.80 | 57,593 |
| 2024-03-19 | $9.33 | $9.54 | $9.33 | $9.45 | $9.45 | 53,036 |
| 2024-03-18 | $9.38 | $9.46 | $9.31 | $9.31 | $9.31 | 65,246 |
| 2024-03-15 | $9.50 | $9.65 | $9.34 | $9.35 | $9.35 | 343,782 |
| 2024-03-14 | $9.76 | $9.76 | $9.52 | $9.53 | $9.53 | 58,153 |
| 2024-03-13 | $9.77 | $9.97 | $9.74 | $9.79 | $9.79 | 37,280 |
| 2024-03-12 | $9.87 | $9.89 | $9.77 | $9.77 | $9.77 | 56,347 |
| 2024-03-11 | $9.91 | $9.92 | $9.84 | $9.88 | $9.88 | 20,721 |
| 2024-03-08 | $10.01 | $10.06 | $9.90 | $9.92 | $9.92 | 39,494 |
| 2024-03-07 | $9.92 | $10.04 | $9.85 | $9.93 | $9.93 | 41,562 |
| 2024-03-06 | $9.88 | $9.95 | $9.70 | $9.85 | $9.85 | 60,126 |
| 2024-03-05 | $9.68 | $9.88 | $9.68 | $9.86 | $9.86 | 46,493 |
| 2024-03-04 | $9.71 | $9.84 | $9.60 | $9.67 | $9.67 | 44,614 |
| 2024-03-01 | $9.75 | $9.80 | $9.66 | $9.76 | $9.76 | 57,648 |
| 2024-02-29 | $9.88 | $9.92 | $9.72 | $9.80 | $9.80 | 42,423 |
| 2024-02-28 | $9.93 | $10.15 | $9.66 | $9.69 | $9.69 | 47,505 |
| 2024-02-27 | $9.87 | $9.98 | $9.85 | $9.96 | $9.96 | 34,034 |
| 2024-02-26 | $9.86 | $10.03 | $9.69 | $9.82 | $9.82 | 46,693 |
| 2024-02-23 | $9.73 | $9.82 | $9.68 | $9.76 | $9.76 | 21,621 |
| 2024-02-22 | $9.88 | $9.93 | $9.69 | $9.75 | $9.75 | 46,831 |
| 2024-02-21 | $10.11 | $10.11 | $9.81 | $9.93 | $9.93 | 46,853 |
| 2024-02-20 | $10.12 | $10.24 | $10.07 | $10.11 | $10.11 | 26,357 |
| 2024-02-16 | $10.39 | $10.39 | $10.16 | $10.19 | $10.19 | 45,310 |
| 2024-02-15 | $10.07 | $10.40 | $10.02 | $10.36 | $10.36 | 45,039 |
| 2024-02-14 | $10.04 | $10.07 | $9.83 | $9.99 | $9.99 | 36,252 |
| 2024-02-13 | $10.11 | $10.16 | $9.77 | $9.89 | $9.89 | 93,267 |
| 2024-02-12 | $10.03 | $10.49 | $10.03 | $10.36 | $10.36 | 84,056 |
| 2024-02-09 | $10.00 | $10.10 | $9.93 | $10.10 | $10.01 | 90,188 |
| 2024-02-08 | $9.82 | $9.95 | $9.82 | $9.95 | $9.86 | 42,823 |
| 2024-02-07 | $9.95 | $9.95 | $9.67 | $9.85 | $9.77 | 66,007 |
| 2024-02-06 | $10.00 | $10.10 | $9.91 | $9.94 | $9.85 | 47,488 |
| 2024-02-05 | $10.26 | $10.28 | $10.02 | $10.03 | $9.94 | 64,836 |
| 2024-02-02 | $10.40 | $10.45 | $10.27 | $10.28 | $10.19 | 67,525 |
| 2024-02-01 | $10.70 | $10.72 | $10.35 | $10.57 | $10.48 | 72,905 |
| 2024-01-31 | $11.14 | $11.14 | $10.66 | $10.66 | $10.57 | 71,609 |
| 2024-01-30 | $11.26 | $11.33 | $11.15 | $11.22 | $11.12 | 46,980 |
| 2024-01-29 | $11.08 | $11.31 | $11.04 | $11.28 | $11.18 | 53,233 |
| 2024-01-26 | $11.14 | $11.40 | $10.99 | $11.11 | $11.11 | 41,686 |
| 2024-01-25 | $11.41 | $11.41 | $11.14 | $11.31 | $11.31 | 73,930 |
| 2024-01-24 | $11.28 | $11.33 | $11.17 | $11.22 | $11.22 | 50,662 |
| 2024-01-23 | $11.34 | $11.34 | $11.15 | $11.15 | $11.15 | 84,104 |
| 2024-01-22 | $11.00 | $11.29 | $10.98 | $11.25 | $11.25 | 62,481 |
| 2024-01-19 | $10.75 | $10.96 | $10.63 | $10.93 | $10.93 | 93,966 |
| 2024-01-18 | $10.56 | $10.69 | $10.45 | $10.68 | $10.68 | 58,365 |
| 2024-01-17 | $10.41 | $10.56 | $10.41 | $10.55 | $10.55 | 102,739 |
| 2024-01-16 | $10.61 | $10.61 | $10.46 | $10.49 | $10.49 | 178,062 |
| 2024-01-12 | $10.82 | $10.91 | $10.70 | $10.74 | $10.74 | 150,651 |
| 2024-01-11 | $10.71 | $10.80 | $10.63 | $10.77 | $10.77 | 70,632 |
| 2024-01-10 | $10.73 | $10.77 | $10.66 | $10.75 | $10.75 | 45,957 |
| 2024-01-09 | $10.77 | $10.85 | $10.70 | $10.77 | $10.77 | 47,528 |
| 2024-01-08 | $10.94 | $10.94 | $10.75 | $10.91 | $10.91 | 50,632 |
| 2024-01-05 | $10.84 | $11.05 | $10.84 | $10.94 | $10.94 | 119,844 |
| 2024-01-04 | $11.04 | $11.15 | $10.92 | $10.95 | $10.95 | 66,231 |
| 2024-01-03 | $11.24 | $11.35 | $11.01 | $11.04 | $11.04 | 66,706 |
| 2024-01-02 | $11.14 | $11.43 | $10.66 | $11.25 | $11.25 | 95,168 |
| 2023-12-29 | $11.50 | $11.53 | $11.26 | $11.28 | $11.28 | 52,848 |
| 2023-12-28 | $11.65 | $11.84 | $11.30 | $11.48 | $11.48 | 201,434 |
| 2023-12-27 | $11.74 | $11.84 | $11.68 | $11.74 | $11.74 | 66,573 |
| 2023-12-26 | $11.60 | $11.76 | $11.50 | $11.67 | $11.67 | 69,106 |
| 2023-12-22 | $11.41 | $11.59 | $11.29 | $11.50 | $11.50 | 97,779 |
| 2023-12-21 | $11.47 | $11.55 | $11.33 | $11.37 | $11.37 | 76,528 |
| 2023-12-20 | $11.52 | $11.90 | $11.32 | $11.35 | $11.35 | 101,697 |
| 2023-12-19 | $11.15 | $11.42 | $11.15 | $11.35 | $11.35 | 59,248 |
| 2023-12-18 | $11.49 | $11.52 | $10.80 | $11.09 | $11.09 | 167,341 |
| 2023-12-15 | $10.95 | $11.91 | $10.76 | $11.44 | $11.44 | 517,310 |
| 2023-12-14 | $10.79 | $11.08 | $10.71 | $10.89 | $10.89 | 65,058 |
| 2023-12-13 | $10.38 | $10.92 | $10.37 | $10.76 | $10.76 | 165,052 |
| 2023-12-12 | $10.48 | $10.49 | $10.33 | $10.41 | $10.41 | 31,049 |
| 2023-12-11 | $10.43 | $10.46 | $10.33 | $10.45 | $10.45 | 48,945 |
| 2023-12-08 | $10.39 | $10.49 | $10.25 | $10.41 | $10.41 | 36,234 |
| 2023-12-07 | $10.27 | $10.38 | $10.24 | $10.38 | $10.38 | 26,882 |
| 2023-12-06 | $10.29 | $10.48 | $10.23 | $10.23 | $10.23 | 33,899 |
| 2023-12-05 | $10.37 | $10.37 | $10.23 | $10.25 | $10.25 | 34,015 |
| 2023-12-04 | $9.94 | $10.40 | $9.94 | $10.37 | $10.37 | 74,009 |
| 2023-12-01 | $9.70 | $10.04 | $9.60 | $9.99 | $9.99 | 39,612 |
| 2023-11-30 | $9.84 | $9.89 | $9.65 | $9.71 | $9.71 | 32,832 |
| 2023-11-29 | $9.65 | $9.99 | $9.65 | $9.77 | $9.77 | 38,486 |
| 2023-11-28 | $9.70 | $9.70 | $9.56 | $9.56 | $9.56 | 37,117 |
| 2023-11-27 | $9.75 | $9.75 | $9.59 | $9.67 | $9.67 | 45,723 |
| 2023-11-24 | $9.57 | $9.77 | $9.57 | $9.73 | $9.73 | 24,192 |
| 2023-11-22 | $9.75 | $9.75 | $9.60 | $9.64 | $9.64 | 18,732 |
| 2023-11-21 | $9.81 | $9.90 | $9.66 | $9.66 | $9.66 | 26,734 |
| 2023-11-20 | $9.93 | $9.93 | $9.77 | $9.82 | $9.82 | 19,347 |
| 2023-11-17 | $9.93 | $9.97 | $9.88 | $9.95 | $9.95 | 40,724 |
| 2023-11-16 | $9.74 | $9.95 | $9.74 | $9.81 | $9.81 | 26,117 |
| 2023-11-15 | $10.03 | $10.06 | $9.86 | $9.97 | $9.97 | 60,275 |
| 2023-11-14 | $9.59 | $9.99 | $9.51 | $9.99 | $9.99 | 62,407 |
| 2023-11-13 | $9.38 | $9.40 | $9.24 | $9.35 | $9.35 | 22,165 |
| 2023-11-10 | $9.39 | $9.48 | $9.26 | $9.45 | $9.36 | 45,630 |
| 2023-11-09 | $9.52 | $9.53 | $9.35 | $9.38 | $9.29 | 33,853 |
| 2023-11-08 | $9.54 | $9.54 | $9.40 | $9.49 | $9.40 | 35,130 |
| 2023-11-07 | $9.56 | $9.59 | $9.40 | $9.54 | $9.45 | 28,894 |
| 2023-11-06 | $9.70 | $9.70 | $9.53 | $9.58 | $9.49 | 37,499 |
| 2023-11-03 | $9.47 | $9.71 | $9.47 | $9.68 | $9.68 | 54,775 |
| 2023-11-02 | $9.17 | $9.32 | $9.17 | $9.29 | $9.29 | 56,353 |
| 2023-11-01 | $9.12 | $9.22 | $9.06 | $9.16 | $9.16 | 26,208 |
| 2023-10-31 | $9.03 | $9.17 | $9.03 | $9.13 | $9.13 | 36,689 |
| 2023-10-30 | $8.88 | $9.19 | $8.88 | $9.13 | $9.13 | 48,451 |
| 2023-10-27 | $8.59 | $8.85 | $8.53 | $8.81 | $8.81 | 45,868 |
| 2023-10-26 | $8.37 | $8.55 | $8.37 | $8.55 | $8.55 | 22,958 |
| 2023-10-25 | $8.39 | $8.40 | $8.31 | $8.34 | $8.34 | 41,065 |
| 2023-10-24 | $8.50 | $8.53 | $8.31 | $8.38 | $8.38 | 48,741 |
| 2023-10-23 | $8.72 | $8.72 | $8.48 | $8.51 | $8.51 | 42,773 |
| 2023-10-20 | $8.97 | $9.04 | $8.78 | $8.78 | $8.78 | 60,405 |
| 2023-10-19 | $8.96 | $9.04 | $8.92 | $8.97 | $8.97 | 33,569 |
| 2023-10-18 | $9.05 | $9.06 | $8.95 | $8.96 | $8.96 | 37,847 |
| 2023-10-17 | $8.92 | $9.12 | $8.92 | $9.06 | $9.06 | 57,240 |
| 2023-10-16 | $8.96 | $8.96 | $8.86 | $8.90 | $8.90 | 43,015 |
| 2023-10-13 | $8.99 | $8.99 | $8.85 | $8.86 | $8.86 | 134,740 |
| 2023-10-12 | $8.96 | $8.96 | $8.85 | $8.93 | $8.93 | 49,910 |
| 2023-10-11 | $8.93 | $8.99 | $8.90 | $8.93 | $8.93 | 33,217 |
| 2023-10-10 | $9.24 | $9.24 | $8.92 | $8.94 | $8.94 | 37,719 |
| 2023-10-09 | $8.96 | $9.10 | $8.96 | $9.00 | $9.00 | 26,712 |
| 2023-10-06 | $9.06 | $9.11 | $9.00 | $9.04 | $9.04 | 43,514 |
| 2023-10-05 | $9.10 | $9.12 | $9.01 | $9.11 | $9.11 | 52,314 |
| 2023-10-04 | $8.90 | $9.01 | $8.90 | $8.99 | $8.99 | 60,399 |
| 2023-10-03 | $8.96 | $8.96 | $8.90 | $8.90 | $8.90 | 36,006 |
| 2023-10-02 | $8.95 | $9.05 | $8.90 | $8.95 | $8.95 | 39,892 |
| 2023-09-29 | $9.03 | $9.06 | $8.93 | $8.96 | $8.96 | 42,401 |
| 2023-09-28 | $8.95 | $9.03 | $8.95 | $8.99 | $8.99 | 38,724 |
| 2023-09-27 | $9.00 | $9.05 | $8.93 | $8.97 | $8.97 | 33,065 |
| 2023-09-26 | $9.01 | $9.04 | $8.96 | $8.96 | $8.96 | 36,064 |
| 2023-09-25 | $9.00 | $9.08 | $9.00 | $9.06 | $9.06 | 37,842 |
| 2023-09-22 | $9.08 | $9.08 | $9.02 | $9.02 | $9.02 | 34,428 |
| 2023-09-21 | $9.07 | $9.15 | $9.07 | $9.08 | $9.08 | 31,245 |
| 2023-09-20 | $9.21 | $9.23 | $9.12 | $9.12 | $9.12 | 30,707 |
| 2023-09-19 | $9.15 | $9.24 | $9.13 | $9.21 | $9.21 | 55,867 |
| 2023-09-18 | $9.30 | $9.30 | $9.15 | $9.15 | $9.15 | 55,555 |
| 2023-09-15 | $9.14 | $9.46 | $9.10 | $9.32 | $9.32 | 176,204 |
| 2023-09-14 | $9.07 | $9.19 | $9.07 | $9.17 | $9.17 | 47,416 |
| 2023-09-13 | $9.10 | $9.11 | $9.02 | $9.05 | $9.05 | 49,940 |
| 2023-09-12 | $9.08 | $9.10 | $9.07 | $9.10 | $9.10 | 50,088 |
| 2023-09-11 | $9.17 | $9.18 | $9.07 | $9.08 | $9.08 | 35,115 |
| 2023-09-08 | $9.15 | $9.15 | $9.06 | $9.12 | $9.12 | 27,131 |
| 2023-09-07 | $9.16 | $9.16 | $9.08 | $9.12 | $9.12 | 78,430 |
| 2023-09-06 | $9.27 | $9.27 | $9.16 | $9.16 | $9.16 | 39,535 |
| 2023-09-05 | $9.37 | $9.37 | $9.23 | $9.25 | $9.25 | 43,178 |
| 2023-09-01 | $9.20 | $9.42 | $9.20 | $9.41 | $9.41 | 38,736 |
| 2023-08-31 | $9.14 | $9.22 | $9.12 | $9.16 | $9.16 | 53,761 |
| 2023-08-30 | $9.14 | $9.20 | $9.10 | $9.10 | $9.10 | 95,956 |
| 2023-08-29 | $9.14 | $9.19 | $9.06 | $9.13 | $9.13 | 30,649 |
| 2023-08-28 | $9.12 | $9.22 | $9.10 | $9.13 | $9.13 | 24,156 |
| 2023-08-25 | $9.18 | $9.18 | $9.05 | $9.07 | $9.07 | 17,647 |
| 2023-08-24 | $9.08 | $9.16 | $9.06 | $9.15 | $9.15 | 45,305 |
| 2023-08-23 | $9.00 | $9.15 | $9.00 | $9.12 | $9.12 | 44,256 |
| 2023-08-22 | $9.09 | $9.09 | $9.00 | $9.01 | $9.01 | 77,424 |
| 2023-08-21 | $9.14 | $9.14 | $9.07 | $9.07 | $9.07 | 56,925 |
| 2023-08-18 | $9.05 | $9.15 | $9.05 | $9.15 | $9.15 | 66,574 |
| 2023-08-17 | $9.18 | $9.18 | $9.06 | $9.11 | $9.11 | 47,090 |
| 2023-08-16 | $9.17 | $9.33 | $9.05 | $9.10 | $9.10 | 56,808 |
| 2023-08-15 | $9.31 | $9.31 | $9.16 | $9.17 | $9.17 | 70,250 |
| 2023-08-14 | $9.39 | $9.39 | $9.12 | $9.34 | $9.34 | 35,600 |
| 2023-08-11 | $9.47 | $9.56 | $9.45 | $9.48 | $9.48 | 50,123 |
| 2023-08-10 | $9.59 | $9.60 | $9.48 | $9.50 | $9.50 | 81,459 |
| 2023-08-09 | $9.56 | $9.60 | $9.49 | $9.60 | $9.60 | 59,811 |
| 2023-08-08 | $9.69 | $9.69 | $9.47 | $9.60 | $9.60 | 76,173 |
| 2023-08-07 | $9.70 | $9.71 | $9.65 | $9.69 | $9.69 | 63,211 |
| 2023-08-04 | $9.73 | $9.74 | $9.65 | $9.67 | $9.67 | 57,276 |
| 2023-08-03 | $9.74 | $9.78 | $9.68 | $9.68 | $9.68 | 91,149 |
| 2023-08-02 | $9.70 | $9.76 | $9.66 | $9.70 | $9.70 | 44,742 |
| 2023-08-01 | $9.83 | $10.10 | $9.70 | $9.74 | $9.74 | 89,842 |
| 2023-07-31 | $9.98 | $10.21 | $9.82 | $9.85 | $9.85 | 165,940 |
| 2023-07-28 | $10.00 | $10.21 | $9.94 | $9.97 | $9.97 | 138,245 |
| 2023-07-27 | $10.20 | $10.25 | $10.01 | $10.05 | $10.05 | 165,470 |
| 2023-07-26 | $9.94 | $10.20 | $9.94 | $10.18 | $10.18 | 139,191 |
| 2023-07-25 | $9.87 | $10.00 | $9.80 | $9.85 | $9.85 | 74,696 |
| 2023-07-24 | $9.81 | $9.96 | $9.81 | $9.89 | $9.89 | 40,972 |
| 2023-07-21 | $10.00 | $10.00 | $9.80 | $9.82 | $9.82 | 36,547 |
| 2023-07-20 | $9.84 | $9.98 | $9.76 | $9.95 | $9.95 | 29,732 |
| 2023-07-19 | $9.67 | $9.93 | $9.67 | $9.86 | $9.86 | 41,588 |
| 2023-07-18 | $9.43 | $9.72 | $9.43 | $9.70 | $9.70 | 32,993 |
| 2023-07-17 | $9.37 | $9.50 | $9.34 | $9.41 | $9.41 | 30,003 |
| 2023-07-14 | $9.49 | $9.49 | $9.25 | $9.34 | $9.34 | 22,621 |
| 2023-07-13 | $9.53 | $9.65 | $9.36 | $9.45 | $9.45 | 21,074 |
| 2023-07-12 | $9.42 | $9.58 | $9.28 | $9.52 | $9.52 | 37,420 |
| 2023-07-11 | $9.18 | $9.31 | $9.03 | $9.28 | $9.28 | 30,351 |
| 2023-07-10 | $9.05 | $9.34 | $9.05 | $9.16 | $9.16 | 26,647 |
| 2023-07-07 | $8.99 | $9.15 | $8.99 | $9.10 | $9.10 | 75,095 |
| 2023-07-06 | $9.11 | $9.11 | $8.88 | $8.98 | $8.98 | 42,648 |
| 2023-07-05 | $9.22 | $9.29 | $9.15 | $9.16 | $9.16 | 48,225 |
| 2023-07-03 | $9.24 | $9.37 | $9.22 | $9.30 | $9.30 | 8,891 |
| 2023-06-30 | $9.48 | $9.48 | $9.24 | $9.28 | $9.28 | 28,705 |
| 2023-06-29 | $9.32 | $9.46 | $9.29 | $9.46 | $9.46 | 21,724 |
| 2023-06-28 | $9.29 | $9.34 | $9.22 | $9.31 | $9.31 | 33,114 |
| 2023-06-27 | $9.23 | $9.38 | $9.22 | $9.30 | $9.30 | 22,568 |
| 2023-06-26 | $9.24 | $9.36 | $9.21 | $9.22 | $9.22 | 23,020 |
| 2023-06-23 | $9.32 | $9.39 | $9.21 | $9.25 | $9.25 | 189,367 |
| 2023-06-22 | $9.41 | $9.41 | $9.26 | $9.36 | $9.36 | 32,283 |
| 2023-06-21 | $9.49 | $9.50 | $9.41 | $9.42 | $9.42 | 29,364 |
| 2023-06-20 | $9.57 | $9.59 | $9.42 | $9.52 | $9.52 | 25,294 |
| 2023-06-16 | $9.84 | $9.84 | $9.47 | $9.57 | $9.57 | 85,628 |
| 2023-06-15 | $9.50 | $9.68 | $9.50 | $9.68 | $9.68 | 32,035 |
| 2023-06-14 | $9.78 | $9.84 | $9.53 | $9.57 | $9.57 | 38,056 |
| 2023-06-13 | $9.62 | $9.81 | $9.51 | $9.74 | $9.74 | 35,487 |
| 2023-06-12 | $9.45 | $9.62 | $9.45 | $9.55 | $9.55 | 29,389 |
| 2023-06-09 | $9.43 | $9.64 | $9.38 | $9.44 | $9.44 | 28,203 |
| 2023-06-08 | $9.80 | $9.80 | $9.54 | $9.69 | $9.69 | 35,233 |
| 2023-06-07 | $9.42 | $9.86 | $9.37 | $9.81 | $9.81 | 93,163 |
| 2023-06-06 | $8.89 | $9.50 | $8.86 | $9.31 | $9.31 | 44,445 |
| 2023-06-05 | $9.20 | $9.20 | $8.79 | $8.82 | $8.82 | 42,421 |
| 2023-06-02 | $8.84 | $9.35 | $8.84 | $9.26 | $9.26 | 47,144 |
| 2023-06-01 | $8.76 | $8.88 | $8.74 | $8.75 | $8.75 | 28,099 |
| 2023-05-31 | $8.80 | $8.85 | $8.61 | $8.72 | $8.72 | 34,454 |
| 2023-05-30 | $8.80 | $9.22 | $8.60 | $8.75 | $8.75 | 39,253 |
| 2023-05-26 | $8.83 | $8.83 | $8.65 | $8.74 | $8.74 | 22,454 |
| 2023-05-25 | $9.00 | $9.01 | $8.66 | $8.76 | $8.76 | 38,821 |
| 2023-05-24 | $8.86 | $9.03 | $8.86 | $8.95 | $8.95 | 46,864 |
| 2023-05-23 | $8.68 | $8.97 | $8.68 | $8.86 | $8.86 | 28,343 |
| 2023-05-22 | $8.70 | $8.80 | $8.61 | $8.64 | $8.64 | 37,858 |
| 2023-05-19 | $8.99 | $8.99 | $8.68 | $8.68 | $8.68 | 25,165 |
| 2023-05-18 | $8.87 | $8.97 | $8.69 | $8.82 | $8.82 | 33,835 |
| 2023-05-17 | $8.73 | $8.86 | $8.49 | $8.83 | $8.83 | 48,060 |
| 2023-05-16 | $8.57 | $8.93 | $8.44 | $8.47 | $8.47 | 20,358 |
| 2023-05-15 | $8.54 | $8.63 | $8.39 | $8.51 | $8.51 | 37,388 |
| 2023-05-12 | $8.53 | $8.61 | $8.43 | $8.53 | $8.53 | 26,523 |
| 2023-05-11 | $8.50 | $8.57 | $8.34 | $8.54 | $8.46 | 69,689 |
| 2023-05-10 | $8.68 | $9.03 | $8.50 | $8.54 | $8.46 | 46,796 |
| 2023-05-09 | $8.56 | $9.06 | $8.53 | $8.59 | $8.51 | 23,076 |
| 2023-05-08 | $8.88 | $8.88 | $8.59 | $8.62 | $8.54 | 34,265 |
| 2023-05-05 | $8.86 | $9.01 | $8.61 | $8.76 | $8.76 | 65,408 |
| 2023-05-04 | $8.80 | $9.00 | $8.44 | $8.70 | $8.70 | 50,901 |
| 2023-05-03 | $9.21 | $9.21 | $8.87 | $8.92 | $8.92 | 50,647 |
| 2023-05-02 | $9.54 | $9.60 | $9.13 | $9.17 | $9.17 | 52,943 |
| 2023-05-01 | $9.36 | $9.60 | $9.35 | $9.57 | $9.57 | 61,123 |
| 2023-04-28 | $9.60 | $9.60 | $9.31 | $9.35 | $9.35 | 49,069 |
| 2023-04-27 | $9.40 | $9.75 | $9.28 | $9.62 | $9.62 | 68,848 |
| 2023-04-26 | $9.32 | $9.63 | $8.97 | $9.33 | $9.33 | 255,184 |
| 2023-04-25 | $9.64 | $9.64 | $9.36 | $9.48 | $9.48 | 49,136 |
| 2023-04-24 | $9.86 | $9.94 | $9.62 | $9.71 | $9.71 | 25,708 |
| 2023-04-21 | $9.94 | $9.99 | $9.85 | $9.89 | $9.89 | 21,535 |
| 2023-04-20 | $9.96 | $10.04 | $9.94 | $10.01 | $10.01 | 20,980 |
| 2023-04-19 | $9.92 | $10.06 | $9.83 | $10.01 | $10.01 | 41,964 |
| 2023-04-18 | $9.92 | $9.95 | $9.78 | $9.83 | $9.83 | 35,160 |
| 2023-04-17 | $9.72 | $9.92 | $9.69 | $9.90 | $9.90 | 23,197 |
| 2023-04-14 | $9.80 | $9.87 | $9.73 | $9.80 | $9.80 | 42,396 |
| 2023-04-13 | $9.73 | $9.76 | $9.67 | $9.75 | $9.75 | 26,101 |
| 2023-04-12 | $9.72 | $9.77 | $9.65 | $9.71 | $9.71 | 32,003 |
| 2023-04-11 | $9.65 | $9.84 | $9.57 | $9.70 | $9.70 | 29,103 |
| 2023-04-10 | $9.67 | $9.68 | $9.53 | $9.63 | $9.63 | 61,774 |
| 2023-04-06 | $9.80 | $9.80 | $9.64 | $9.67 | $9.67 | 36,119 |
| 2023-04-05 | $9.72 | $9.87 | $9.72 | $9.85 | $9.85 | 49,458 |
| 2023-04-04 | $10.07 | $10.07 | $9.72 | $9.76 | $9.76 | 73,250 |
| 2023-04-03 | $10.16 | $10.20 | $9.95 | $10.04 | $10.04 | 55,981 |
| 2023-03-31 | $10.11 | $10.39 | $10.05 | $10.22 | $10.22 | 115,879 |
| 2023-03-30 | $10.23 | $10.25 | $10.03 | $10.11 | $10.11 | 36,467 |
| 2023-03-29 | $10.28 | $10.32 | $10.15 | $10.20 | $10.20 | 74,425 |
| 2023-03-28 | $10.31 | $10.32 | $10.21 | $10.25 | $10.25 | 31,693 |
| 2023-03-27 | $10.29 | $10.38 | $10.17 | $10.33 | $10.33 | 44,395 |
| 2023-03-24 | $9.83 | $10.16 | $9.81 | $10.15 | $10.15 | 59,048 |
| 2023-03-23 | $10.17 | $10.26 | $9.80 | $9.88 | $9.88 | 55,017 |
| 2023-03-22 | $10.53 | $10.53 | $10.11 | $10.14 | $10.14 | 46,440 |
| 2023-03-21 | $10.40 | $10.63 | $10.34 | $10.51 | $10.51 | 87,884 |
| 2023-03-20 | $10.35 | $10.37 | $10.21 | $10.26 | $10.26 | 66,122 |
| 2023-03-17 | $10.40 | $10.40 | $10.15 | $10.26 | $10.26 | 171,694 |
| 2023-03-16 | $9.94 | $10.57 | $9.94 | $10.50 | $10.50 | 53,278 |
| 2023-03-15 | $10.06 | $10.21 | $9.63 | $10.11 | $10.11 | 69,276 |
| 2023-03-14 | $9.86 | $10.57 | $9.86 | $10.26 | $10.26 | 128,029 |
| 2023-03-13 | $6.96 | $9.76 | $6.96 | $9.70 | $9.70 | 106,595 |
| 2023-03-10 | $10.18 | $10.28 | $10.04 | $10.16 | $10.16 | 57,332 |
| 2023-03-09 | $10.70 | $10.70 | $10.31 | $10.33 | $10.33 | 62,165 |
| 2023-03-08 | $10.79 | $10.79 | $10.60 | $10.72 | $10.72 | 43,310 |
| 2023-03-07 | $10.81 | $10.83 | $10.71 | $10.77 | $10.77 | 28,117 |
| 2023-03-06 | $10.86 | $10.88 | $10.76 | $10.82 | $10.82 | 73,122 |
| 2023-03-03 | $10.88 | $10.88 | $10.79 | $10.87 | $10.87 | 33,311 |
| 2023-03-02 | $10.92 | $10.92 | $10.81 | $10.84 | $10.84 | 47,731 |
| 2023-03-01 | $10.88 | $11.00 | $10.87 | $10.95 | $10.95 | 129,178 |
| 2023-02-28 | $10.88 | $11.00 | $10.86 | $10.91 | $10.91 | 41,958 |
| 2023-02-27 | $10.90 | $10.96 | $10.84 | $10.87 | $10.87 | 37,969 |
| 2023-02-24 | $10.83 | $10.87 | $10.76 | $10.85 | $10.85 | 38,935 |
| 2023-02-23 | $10.79 | $10.86 | $10.79 | $10.85 | $10.85 | 26,575 |
| 2023-02-22 | $10.96 | $10.96 | $10.77 | $10.77 | $10.77 | 40,330 |
| 2023-02-21 | $10.91 | $11.00 | $10.77 | $10.90 | $10.90 | 67,162 |
| 2023-02-17 | $10.79 | $10.95 | $10.79 | $10.92 | $10.92 | 45,825 |
| 2023-02-16 | $10.71 | $10.83 | $10.70 | $10.79 | $10.79 | 38,511 |
| 2023-02-15 | $10.66 | $10.82 | $10.66 | $10.75 | $10.75 | 40,717 |
| 2023-02-14 | $10.69 | $10.76 | $10.66 | $10.71 | $10.71 | 37,757 |
| 2023-02-13 | $10.69 | $10.75 | $10.68 | $10.74 | $10.74 | 24,815 |
| 2023-02-10 | $10.56 | $10.74 | $10.56 | $10.72 | $10.72 | 24,157 |
| 2023-02-09 | $10.83 | $10.84 | $10.71 | $10.73 | $10.65 | 31,471 |
| 2023-02-08 | $10.85 | $10.89 | $10.80 | $10.81 | $10.81 | 19,689 |
| 2023-02-07 | $10.79 | $10.98 | $10.79 | $10.91 | $10.91 | 26,325 |
| 2023-02-06 | $10.95 | $10.95 | $10.84 | $10.86 | $10.86 | 21,572 |
| 2023-02-03 | $10.64 | $11.04 | $10.63 | $11.02 | $11.02 | 43,260 |
| 2023-02-02 | $10.78 | $10.86 | $10.59 | $10.66 | $10.66 | 117,082 |
| 2023-02-01 | $11.02 | $11.02 | $10.77 | $10.80 | $10.80 | 89,371 |
| 2023-01-31 | $10.87 | $11.10 | $10.84 | $11.02 | $11.02 | 76,669 |
| 2023-01-30 | $10.40 | $11.00 | $10.37 | $10.86 | $10.86 | 64,239 |
| 2023-01-27 | $10.41 | $10.67 | $10.40 | $10.42 | $10.42 | 58,791 |
| 2023-01-26 | $10.40 | $10.40 | $10.27 | $10.38 | $10.38 | 66,498 |
| 2023-01-25 | $10.32 | $10.45 | $10.30 | $10.39 | $10.39 | 51,041 |
| 2023-01-24 | $10.40 | $10.44 | $10.31 | $10.38 | $10.38 | 85,928 |
| 2023-01-23 | $10.51 | $10.60 | $10.47 | $10.48 | $10.48 | 61,258 |
| 2023-01-20 | $10.65 | $10.70 | $10.54 | $10.57 | $10.57 | 101,571 |
| 2023-01-19 | $10.50 | $10.61 | $10.47 | $10.59 | $10.59 | 41,245 |
| 2023-01-18 | $10.86 | $10.86 | $10.48 | $10.50 | $10.50 | 157,056 |
| 2023-01-17 | $11.08 | $11.08 | $10.83 | $10.84 | $10.84 | 43,808 |
| 2023-01-13 | $10.82 | $11.14 | $10.82 | $11.14 | $11.14 | 50,011 |
| 2023-01-12 | $10.83 | $10.94 | $10.83 | $10.94 | $10.94 | 50,226 |
| 2023-01-11 | $10.80 | $10.84 | $10.80 | $10.83 | $10.83 | 30,290 |
| 2023-01-10 | $10.84 | $10.85 | $10.51 | $10.80 | $10.80 | 140,703 |
| 2023-01-09 | $11.09 | $11.09 | $10.83 | $10.85 | $10.85 | 33,373 |
| 2023-01-06 | $10.93 | $11.16 | $10.93 | $11.10 | $11.10 | 41,902 |
| 2023-01-05 | $10.90 | $10.94 | $10.86 | $10.92 | $10.92 | 28,644 |
| 2023-01-04 | $11.06 | $11.10 | $10.88 | $10.92 | $10.92 | 35,186 |
| 2023-01-03 | $11.10 | $11.10 | $10.81 | $10.97 | $10.97 | 71,457 |
| 2022-12-30 | $10.88 | $11.09 | $10.88 | $11.03 | $11.03 | 90,392 |
| 2022-12-29 | $10.86 | $10.93 | $10.73 | $10.89 | $10.89 | 142,428 |
| 2022-12-28 | $10.81 | $10.90 | $10.74 | $10.79 | $10.79 | 30,407 |
| 2022-12-27 | $10.83 | $10.93 | $10.69 | $10.83 | $10.83 | 51,415 |
| 2022-12-23 | $10.78 | $10.93 | $10.78 | $10.82 | $10.82 | 68,512 |
| 2022-12-22 | $10.99 | $10.99 | $10.70 | $10.77 | $10.77 | 100,823 |
| 2022-12-21 | $10.87 | $11.00 | $10.82 | $10.93 | $10.93 | 62,528 |
| 2022-12-20 | $10.71 | $10.90 | $10.66 | $10.79 | $10.79 | 121,451 |
| 2022-12-19 | $10.69 | $10.81 | $10.61 | $10.71 | $10.71 | 64,323 |
| 2022-12-16 | $10.56 | $10.73 | $10.51 | $10.70 | $10.70 | 272,207 |
| 2022-12-15 | $10.77 | $10.77 | $10.62 | $10.66 | $10.66 | 187,195 |
| 2022-12-14 | $10.92 | $11.00 | $10.75 | $10.78 | $10.78 | 66,940 |
| 2022-12-13 | $10.90 | $11.04 | $10.81 | $10.94 | $10.94 | 103,203 |
| 2022-12-12 | $10.81 | $10.91 | $10.81 | $10.84 | $10.84 | 36,590 |
| 2022-12-09 | $10.81 | $10.90 | $10.81 | $10.83 | $10.83 | 26,782 |
| 2022-12-08 | $10.84 | $10.98 | $10.82 | $10.86 | $10.86 | 33,040 |
| 2022-12-07 | $10.84 | $10.96 | $10.81 | $10.88 | $10.88 | 29,056 |
| 2022-12-06 | $10.77 | $10.86 | $10.75 | $10.86 | $10.86 | 78,141 |
| 2022-12-05 | $11.05 | $11.08 | $10.69 | $10.78 | $10.78 | 45,797 |
| 2022-12-02 | $11.26 | $11.26 | $10.88 | $11.08 | $11.08 | 58,267 |
| 2022-12-01 | $11.16 | $11.38 | $10.99 | $11.33 | $11.33 | 43,629 |
| 2022-11-30 | $10.82 | $11.16 | $10.71 | $11.11 | $11.11 | 56,276 |
| 2022-11-29 | $10.83 | $10.88 | $10.77 | $10.80 | $10.80 | 44,123 |
| 2022-11-28 | $11.11 | $11.11 | $10.82 | $10.83 | $10.83 | 27,212 |
| 2022-11-25 | $10.99 | $11.06 | $10.99 | $11.01 | $11.01 | 14,462 |
| 2022-11-23 | $10.99 | $11.04 | $10.95 | $11.01 | $11.01 | 29,659 |
| 2022-11-22 | $10.99 | $11.03 | $10.79 | $10.98 | $10.98 | 75,834 |
| 2022-11-21 | $11.06 | $11.06 | $10.90 | $10.99 | $10.99 | 49,283 |
| 2022-11-18 | $11.15 | $11.19 | $10.97 | $11.04 | $11.04 | 67,208 |
| 2022-11-17 | $11.03 | $11.19 | $11.03 | $11.15 | $11.15 | 40,732 |
| 2022-11-16 | $11.15 | $11.19 | $11.10 | $11.17 | $11.17 | 42,943 |
| 2022-11-15 | $11.25 | $11.30 | $11.13 | $11.22 | $11.22 | 61,093 |
| 2022-11-14 | $11.26 | $11.38 | $11.18 | $11.23 | $11.23 | 75,550 |
| 2022-11-11 | $11.46 | $11.62 | $11.30 | $11.33 | $11.33 | 33,349 |
| 2022-11-10 | $11.35 | $11.52 | $11.24 | $11.43 | $11.43 | 86,926 |
| 2022-11-09 | $11.39 | $11.39 | $11.12 | $11.18 | $11.18 | 44,538 |
| 2022-11-08 | $11.50 | $11.55 | $11.39 | $11.40 | $11.40 | 56,910 |
| 2022-11-07 | $11.74 | $11.84 | $11.61 | $11.62 | $11.62 | 81,042 |
| 2022-11-04 | $11.60 | $11.75 | $11.53 | $11.71 | $11.71 | 66,607 |
| 2022-11-03 | $11.60 | $11.60 | $11.37 | $11.53 | $11.53 | 65,985 |
| 2022-11-02 | $11.35 | $11.63 | $11.34 | $11.57 | $11.57 | 140,907 |
| 2022-11-01 | $10.70 | $11.36 | $10.51 | $11.34 | $11.34 | 68,840 |
| 2022-10-31 | $10.72 | $10.92 | $10.68 | $10.73 | $10.73 | 108,075 |
| 2022-10-28 | $10.25 | $10.67 | $10.21 | $10.63 | $10.63 | 163,887 |
| 2022-10-27 | $10.00 | $10.17 | $9.97 | $10.04 | $10.04 | 42,802 |
| 2022-10-26 | $9.99 | $10.16 | $9.89 | $10.00 | $10.00 | 44,062 |
| 2022-10-25 | $9.91 | $10.00 | $9.85 | $9.91 | $9.91 | 50,639 |
| 2022-10-24 | $9.82 | $9.97 | $9.80 | $9.95 | $9.95 | 27,285 |
| 2022-10-21 | $9.80 | $9.98 | $9.73 | $9.79 | $9.79 | 50,717 |
| 2022-10-20 | $9.83 | $9.87 | $9.67 | $9.74 | $9.74 | 84,047 |
| 2022-10-19 | $9.88 | $9.97 | $9.82 | $9.87 | $9.87 | 38,985 |
| 2022-10-18 | $10.00 | $10.00 | $9.93 | $9.94 | $9.94 | 42,311 |
| 2022-10-17 | $9.91 | $9.95 | $9.79 | $9.90 | $9.90 | 32,407 |
| 2022-10-14 | $9.96 | $9.96 | $9.71 | $9.77 | $9.77 | 29,887 |
| 2022-10-13 | $9.21 | $9.88 | $9.21 | $9.86 | $9.86 | 36,317 |
| 2022-10-12 | $9.38 | $9.48 | $9.32 | $9.32 | $9.32 | 28,497 |
| 2022-10-11 | $9.37 | $9.45 | $9.36 | $9.38 | $9.38 | 38,783 |
| 2022-10-10 | $9.33 | $9.47 | $9.33 | $9.39 | $9.39 | 26,591 |
| 2022-10-07 | $9.37 | $9.41 | $9.30 | $9.38 | $9.38 | 43,865 |
| 2022-10-06 | $9.40 | $9.43 | $9.30 | $9.39 | $9.39 | 60,319 |
| 2022-10-05 | $9.48 | $9.51 | $9.40 | $9.45 | $9.45 | 30,490 |
| 2022-10-04 | $9.44 | $9.64 | $9.44 | $9.53 | $9.53 | 39,325 |
| 2022-10-03 | $9.25 | $9.52 | $9.25 | $9.40 | $9.40 | 48,270 |
| 2022-09-30 | $9.32 | $9.46 | $9.26 | $9.26 | $9.26 | 45,268 |
| 2022-09-29 | $9.34 | $9.38 | $9.27 | $9.32 | $9.32 | 33,160 |
| 2022-09-28 | $9.38 | $9.49 | $9.31 | $9.39 | $9.39 | 40,203 |
| 2022-09-27 | $9.50 | $9.50 | $9.32 | $9.35 | $9.35 | 27,468 |
| 2022-09-26 | $9.40 | $9.52 | $9.40 | $9.47 | $9.47 | 27,370 |
| 2022-09-23 | $9.49 | $9.53 | $9.42 | $9.47 | $9.47 | 40,679 |
| 2022-09-22 | $9.56 | $9.63 | $9.52 | $9.55 | $9.55 | 33,035 |
| 2022-09-21 | $9.73 | $9.74 | $9.52 | $9.56 | $9.56 | 28,386 |
| 2022-09-20 | $9.80 | $9.80 | $9.66 | $9.76 | $9.76 | 24,790 |
| 2022-09-19 | $9.60 | $9.83 | $9.56 | $9.80 | $9.80 | 29,912 |
| 2022-09-16 | $9.42 | $9.65 | $9.36 | $9.58 | $9.58 | 66,093 |
| 2022-09-15 | $9.52 | $9.61 | $9.42 | $9.47 | $9.47 | 57,094 |
| 2022-09-14 | $9.43 | $9.61 | $9.42 | $9.54 | $9.54 | 40,520 |
| 2022-09-13 | $9.56 | $9.60 | $9.39 | $9.45 | $9.45 | 51,366 |
| 2022-09-12 | $9.66 | $9.66 | $9.53 | $9.56 | $9.56 | 25,952 |
| 2022-09-09 | $9.50 | $9.58 | $9.50 | $9.58 | $9.58 | 27,588 |
| 2022-09-08 | $9.45 | $9.51 | $9.42 | $9.49 | $9.49 | 21,103 |
| 2022-09-07 | $9.59 | $9.67 | $9.42 | $9.50 | $9.50 | 22,493 |
| 2022-09-06 | $9.51 | $9.51 | $9.38 | $9.42 | $9.42 | 35,503 |
| 2022-09-02 | $9.62 | $9.62 | $9.41 | $9.45 | $9.45 | 28,740 |
| 2022-09-01 | $9.83 | $9.83 | $9.44 | $9.53 | $9.53 | 40,491 |
| 2022-08-31 | $9.57 | $9.62 | $9.50 | $9.52 | $9.52 | 41,386 |
| 2022-08-30 | $9.64 | $9.64 | $9.51 | $9.56 | $9.56 | 35,185 |
| 2022-08-29 | $9.56 | $9.66 | $9.56 | $9.60 | $9.60 | 36,318 |
| 2022-08-26 | $9.82 | $9.84 | $9.61 | $9.66 | $9.66 | 31,667 |
| 2022-08-25 | $9.84 | $9.97 | $9.72 | $9.77 | $9.77 | 43,015 |
| 2022-08-24 | $9.95 | $9.97 | $9.72 | $9.73 | $9.73 | 33,409 |
| 2022-08-23 | $10.16 | $10.16 | $9.93 | $9.93 | $9.93 | 39,457 |
| 2022-08-22 | $9.67 | $10.28 | $9.52 | $10.03 | $10.03 | 142,798 |
| 2022-08-19 | $9.80 | $9.86 | $9.72 | $9.79 | $9.79 | 34,247 |
| 2022-08-18 | $9.84 | $9.93 | $9.80 | $9.91 | $9.91 | 20,239 |
| 2022-08-17 | $9.88 | $9.94 | $9.75 | $9.85 | $9.85 | 19,592 |
| 2022-08-16 | $9.81 | $9.93 | $9.70 | $9.91 | $9.91 | 42,110 |
| 2022-08-15 | $9.72 | $9.80 | $9.47 | $9.80 | $9.80 | 39,470 |
| 2022-08-12 | $9.64 | $9.78 | $9.49 | $9.75 | $9.75 | 44,123 |
| 2022-08-11 | $9.50 | $9.59 | $9.42 | $9.57 | $9.57 | 26,858 |
| 2022-08-10 | $9.49 | $9.52 | $9.43 | $9.44 | $9.44 | 24,300 |
| 2022-08-09 | $9.48 | $9.53 | $9.44 | $9.51 | $9.43 | 27,645 |
| 2022-08-08 | $9.52 | $9.54 | $9.38 | $9.50 | $9.42 | 38,221 |
| 2022-08-05 | $9.39 | $9.49 | $9.35 | $9.47 | $9.39 | 29,543 |
| 2022-08-04 | $9.52 | $9.56 | $9.43 | $9.48 | $9.40 | 24,561 |
| 2022-08-03 | $9.76 | $9.76 | $9.32 | $9.52 | $9.44 | 39,503 |
| 2022-08-02 | $9.71 | $9.88 | $9.52 | $9.52 | $9.44 | 39,873 |
| 2022-08-01 | $9.30 | $9.62 | $9.25 | $9.60 | $9.52 | 119,855 |
| 2022-07-29 | $9.32 | $9.37 | $8.98 | $9.30 | $9.22 | 59,996 |
| 2022-07-28 | $9.09 | $9.32 | $9.09 | $9.24 | $9.16 | 36,700 |
| 2022-07-27 | $9.14 | $9.34 | $9.14 | $9.28 | $9.20 | 48,313 |
| 2022-07-26 | $8.89 | $9.28 | $8.89 | $9.25 | $9.17 | 64,655 |
| 2022-07-25 | $9.22 | $9.25 | $9.18 | $9.19 | $9.11 | 20,222 |
| 2022-07-22 | $9.06 | $9.19 | $9.06 | $9.15 | $9.07 | 32,124 |
| 2022-07-21 | $9.16 | $9.22 | $9.12 | $9.18 | $9.10 | 27,597 |
| 2022-07-20 | $9.08 | $9.21 | $9.04 | $9.20 | $9.12 | 34,253 |
| 2022-07-19 | $8.94 | $9.20 | $8.91 | $9.12 | $9.04 | 75,600 |
| 2022-07-18 | $8.77 | $8.94 | $8.77 | $8.94 | $8.86 | 37,013 |
| 2022-07-15 | $8.91 | $8.94 | $8.82 | $8.93 | $8.85 | 54,972 |
| 2022-07-14 | $8.67 | $8.75 | $8.65 | $8.72 | $8.65 | 33,884 |
| 2022-07-13 | $8.71 | $8.77 | $8.66 | $8.73 | $8.66 | 38,223 |
| 2022-07-12 | $8.70 | $8.80 | $8.70 | $8.74 | $8.67 | 23,520 |
| 2022-07-11 | $8.71 | $8.81 | $8.71 | $8.75 | $8.68 | 24,546 |
| 2022-07-08 | $8.80 | $8.80 | $8.71 | $8.75 | $8.68 | 39,314 |
| 2022-07-07 | $8.81 | $8.81 | $8.75 | $8.79 | $8.72 | 40,987 |
| 2022-07-06 | $8.67 | $8.80 | $8.67 | $8.79 | $8.72 | 29,838 |
| 2022-07-05 | $8.75 | $8.80 | $8.66 | $8.76 | $8.69 | 59,025 |
| 2022-07-01 | $8.79 | $8.85 | $8.77 | $8.79 | $8.72 | 78,596 |
| 2022-06-30 | $8.80 | $8.85 | $8.73 | $8.84 | $8.77 | 56,133 |
| 2022-06-29 | $8.94 | $8.95 | $8.78 | $8.79 | $8.72 | 29,839 |
| 2022-06-28 | $9.03 | $9.15 | $8.94 | $8.95 | $8.87 | 29,756 |
| 2022-06-27 | $9.11 | $9.11 | $9.00 | $9.02 | $8.94 | 42,282 |
| 2022-06-24 | $8.91 | $9.14 | $8.84 | $9.01 | $8.93 | 163,347 |
| 2022-06-23 | $8.82 | $8.97 | $8.82 | $8.91 | $8.84 | 72,029 |
| 2022-06-22 | $8.82 | $8.92 | $8.78 | $8.85 | $8.78 | 34,505 |
| 2022-06-21 | $8.85 | $8.91 | $8.68 | $8.86 | $8.79 | 49,313 |
| 2022-06-17 | $8.71 | $8.78 | $8.63 | $8.68 | $8.61 | 84,246 |
| 2022-06-16 | $8.66 | $8.72 | $8.60 | $8.70 | $8.63 | 45,852 |
| 2022-06-15 | $8.65 | $8.84 | $8.65 | $8.75 | $8.68 | 47,056 |
| 2022-06-14 | $8.66 | $8.68 | $8.53 | $8.63 | $8.56 | 33,848 |
| 2022-06-13 | $8.71 | $8.84 | $8.56 | $8.61 | $8.54 | 69,393 |
| 2022-06-10 | $8.77 | $8.80 | $8.71 | $8.78 | $8.71 | 41,101 |
| 2022-06-09 | $8.97 | $8.97 | $8.82 | $8.82 | $8.75 | 22,158 |
| 2022-06-08 | $9.08 | $9.08 | $8.96 | $9.00 | $8.92 | 24,732 |
| 2022-06-07 | $9.12 | $9.15 | $9.04 | $9.12 | $9.04 | 31,267 |
| 2022-06-06 | $9.25 | $9.25 | $9.12 | $9.13 | $9.05 | 27,026 |
| 2022-06-03 | $9.20 | $9.26 | $9.20 | $9.22 | $9.14 | 37,518 |
| 2022-06-02 | $9.27 | $9.28 | $9.09 | $9.28 | $9.20 | 48,300 |
| 2022-06-01 | $9.27 | $9.29 | $9.16 | $9.27 | $9.19 | 37,917 |
| 2022-05-31 | $9.19 | $9.30 | $9.17 | $9.27 | $9.19 | 55,012 |
| 2022-05-27 | $9.18 | $9.31 | $9.13 | $9.23 | $9.15 | 62,850 |
| 2022-05-26 | $9.10 | $9.31 | $9.10 | $9.24 | $9.16 | 73,847 |
| 2022-05-25 | $9.01 | $9.08 | $8.96 | $8.98 | $8.90 | 73,922 |
| 2022-05-24 | $8.93 | $9.16 | $8.78 | $9.00 | $8.92 | 69,656 |
| 2022-05-23 | $9.07 | $9.18 | $8.86 | $8.87 | $8.80 | 87,821 |
| 2022-05-20 | $8.99 | $9.02 | $8.86 | $8.96 | $8.88 | 44,146 |
| 2022-05-19 | $8.99 | $9.05 | $8.89 | $8.92 | $8.85 | 63,347 |
| 2022-05-18 | $9.02 | $9.14 | $8.95 | $9.01 | $8.93 | 54,359 |
| 2022-05-17 | $9.08 | $9.15 | $8.83 | $9.13 | $9.05 | 36,762 |
| 2022-05-16 | $8.92 | $9.06 | $8.92 | $8.99 | $8.91 | 35,581 |
| 2022-05-13 | $9.00 | $9.04 | $8.81 | $8.97 | $8.89 | 71,860 |
| 2022-05-12 | $8.88 | $9.00 | $8.38 | $8.99 | $8.91 | 72,108 |
| 2022-05-11 | $8.93 | $9.07 | $8.89 | $8.89 | $8.82 | 84,762 |
| 2022-05-10 | $9.02 | $9.10 | $8.94 | $9.02 | $8.86 | 65,096 |
| 2022-05-09 | $8.79 | $9.04 | $8.79 | $9.01 | $8.85 | 81,909 |
| 2022-05-06 | $8.82 | $8.87 | $8.70 | $8.85 | $8.70 | 54,019 |
| 2022-05-05 | $8.84 | $8.84 | $8.70 | $8.83 | $8.68 | 72,666 |
| 2022-05-04 | $8.77 | $8.97 | $8.75 | $8.92 | $8.77 | 47,286 |
| 2022-05-03 | $8.71 | $8.86 | $8.70 | $8.81 | $8.66 | 48,040 |
| 2022-05-02 | $8.83 | $8.88 | $8.70 | $8.74 | $8.59 | 78,171 |
| 2022-04-29 | $8.92 | $8.97 | $8.70 | $8.75 | $8.60 | 234,823 |
| 2022-04-28 | $8.79 | $8.85 | $8.72 | $8.78 | $8.63 | 42,060 |
| 2022-04-27 | $8.81 | $8.85 | $8.70 | $8.71 | $8.56 | 48,436 |
| 2022-04-26 | $8.73 | $8.80 | $8.70 | $8.79 | $8.64 | 65,765 |
| 2022-04-25 | $8.85 | $8.90 | $8.76 | $8.84 | $8.69 | 49,967 |
| 2022-04-22 | $9.00 | $9.03 | $8.89 | $8.90 | $8.75 | 36,848 |
| 2022-04-21 | $9.21 | $9.21 | $9.02 | $9.02 | $8.86 | 33,112 |
| 2022-04-20 | $9.05 | $9.24 | $9.04 | $9.16 | $9.00 | 46,788 |
| 2022-04-19 | $8.88 | $9.03 | $8.86 | $8.99 | $8.83 | 41,000 |
| 2022-04-18 | $8.85 | $8.89 | $8.80 | $8.84 | $8.69 | 29,148 |
| 2022-04-14 | $8.87 | $8.89 | $8.78 | $8.84 | $8.69 | 57,733 |
| 2022-04-13 | $8.82 | $8.92 | $8.82 | $8.86 | $8.71 | 87,515 |
| 2022-04-12 | $8.89 | $8.95 | $8.80 | $8.84 | $8.69 | 46,824 |
| 2022-04-11 | $8.88 | $8.94 | $8.84 | $8.85 | $8.70 | 33,352 |
| 2022-04-08 | $8.87 | $8.90 | $8.82 | $8.87 | $8.72 | 45,987 |
| 2022-04-07 | $8.97 | $8.97 | $8.84 | $8.86 | $8.71 | 69,843 |
| 2022-04-06 | $8.95 | $9.00 | $8.90 | $8.93 | $8.78 | 51,203 |
| 2022-04-05 | $9.04 | $9.08 | $8.87 | $8.96 | $8.81 | 59,935 |
| 2022-04-04 | $9.08 | $9.08 | $8.91 | $8.98 | $8.83 | 49,994 |
| 2022-04-01 | $9.01 | $9.05 | $8.96 | $8.98 | $8.83 | 36,402 |
| 2022-03-31 | $9.03 | $9.13 | $8.97 | $9.01 | $8.85 | 46,704 |
| 2022-03-30 | $9.15 | $9.17 | $9.02 | $9.03 | $8.87 | 37,988 |
| 2022-03-29 | $9.22 | $9.31 | $9.11 | $9.18 | $9.02 | 49,767 |
| 2022-03-28 | $9.14 | $9.17 | $9.05 | $9.17 | $9.01 | 44,080 |
| 2022-03-25 | $9.21 | $9.26 | $9.17 | $9.18 | $9.02 | 38,329 |
| 2022-03-24 | $9.16 | $9.22 | $9.08 | $9.13 | $8.97 | 23,184 |
| 2022-03-23 | $9.22 | $9.22 | $9.05 | $9.11 | $8.95 | 44,817 |
| 2022-03-22 | $9.29 | $9.36 | $9.20 | $9.26 | $9.10 | 40,541 |
| 2022-03-21 | $9.22 | $9.28 | $9.14 | $9.21 | $9.05 | 41,803 |
| 2022-03-18 | $9.16 | $9.32 | $9.02 | $9.22 | $9.06 | 188,618 |
| 2022-03-17 | $9.19 | $9.28 | $9.10 | $9.22 | $9.06 | 72,446 |
| 2022-03-16 | $9.26 | $9.30 | $9.20 | $9.24 | $9.08 | 52,437 |
| 2022-03-15 | $9.36 | $9.38 | $9.18 | $9.19 | $9.03 | 55,429 |
| 2022-03-14 | $9.29 | $9.44 | $9.26 | $9.31 | $9.15 | 73,129 |
| 2022-03-11 | $9.17 | $9.32 | $9.09 | $9.17 | $9.01 | 66,537 |
| 2022-03-10 | $9.22 | $9.22 | $9.00 | $9.17 | $9.01 | 54,660 |
| 2022-03-09 | $9.07 | $9.16 | $8.96 | $8.98 | $8.83 | 105,449 |
| 2022-03-08 | $9.10 | $9.13 | $8.91 | $8.91 | $8.76 | 121,067 |
| 2022-03-07 | $9.09 | $9.09 | $8.96 | $9.02 | $8.86 | 63,581 |
| 2022-03-04 | $9.05 | $9.12 | $9.01 | $9.10 | $8.94 | 40,006 |
| 2022-03-03 | $9.15 | $9.16 | $9.02 | $9.13 | $8.97 | 45,643 |
| 2022-03-02 | $9.00 | $9.17 | $8.99 | $9.12 | $8.96 | 64,578 |
| 2022-03-01 | $9.12 | $9.12 | $8.82 | $8.90 | $8.75 | 74,375 |
| 2022-02-28 | $9.22 | $9.26 | $9.17 | $9.18 | $9.02 | 53,150 |
| 2022-02-25 | $9.08 | $9.29 | $9.08 | $9.27 | $9.11 | 71,064 |
| 2022-02-24 | $9.10 | $9.50 | $8.90 | $9.07 | $8.91 | 238,560 |
| 2022-02-23 | $9.35 | $9.44 | $9.16 | $9.19 | $9.03 | 40,201 |
| 2022-02-22 | $9.35 | $9.46 | $9.28 | $9.31 | $9.15 | 56,914 |
| 2022-02-18 | $9.24 | $9.42 | $9.24 | $9.32 | $9.16 | 67,417 |
| 2022-02-17 | $9.36 | $9.42 | $9.27 | $9.32 | $9.16 | 52,068 |
| 2022-02-16 | $9.37 | $9.49 | $9.31 | $9.40 | $9.24 | 150,581 |
| 2022-02-15 | $9.25 | $9.49 | $9.25 | $9.44 | $9.28 | 140,985 |
| 2022-02-14 | $9.07 | $9.25 | $9.07 | $9.21 | $9.05 | 87,634 |
| 2022-02-11 | $9.15 | $9.20 | $9.08 | $9.11 | $8.95 | 63,358 |
| 2022-02-10 | $9.07 | $9.27 | $9.07 | $9.16 | $9.00 | 128,492 |
| 2022-02-09 | $9.35 | $9.40 | $9.03 | $9.09 | $8.93 | 108,198 |
| 2022-02-08 | $9.25 | $9.50 | $9.25 | $9.38 | $9.14 | 83,287 |
| 2022-02-07 | $9.06 | $9.32 | $9.03 | $9.22 | $8.98 | 67,793 |
| 2022-02-04 | $9.13 | $9.18 | $8.95 | $9.12 | $8.88 | 57,796 |
| 2022-02-03 | $9.19 | $9.19 | $8.96 | $9.07 | $8.84 | 43,351 |
| 2022-02-02 | $9.05 | $9.08 | $8.99 | $9.04 | $8.81 | 51,638 |
| 2022-02-01 | $9.06 | $9.12 | $8.96 | $9.08 | $8.85 | 54,971 |
| 2022-01-31 | $9.05 | $9.06 | $8.96 | $9.04 | $8.81 | 45,073 |
| 2022-01-28 | $9.12 | $9.20 | $8.92 | $9.07 | $8.84 | 217,777 |
| 2022-01-27 | $9.23 | $9.27 | $9.05 | $9.09 | $8.86 | 42,972 |
| 2022-01-26 | $9.35 | $9.44 | $9.11 | $9.20 | $8.96 | 72,729 |
| 2022-01-25 | $9.19 | $9.36 | $9.01 | $9.33 | $9.09 | 43,378 |
| 2022-01-24 | $9.14 | $9.37 | $9.13 | $9.28 | $9.04 | 112,044 |
| 2022-01-21 | $9.00 | $9.25 | $9.00 | $9.14 | $8.90 | 84,145 |
| 2022-01-20 | $9.21 | $9.30 | $9.05 | $9.07 | $8.84 | 67,406 |
| 2022-01-19 | $9.37 | $9.47 | $9.10 | $9.18 | $8.94 | 95,238 |
| 2022-01-18 | $9.29 | $9.45 | $9.29 | $9.37 | $9.13 | 160,549 |
| 2022-01-14 | $9.36 | $9.52 | $8.76 | $9.41 | $9.17 | 72,043 |
| 2022-01-13 | $9.45 | $9.56 | $9.43 | $9.45 | $9.21 | 140,653 |
| 2022-01-12 | $9.32 | $9.49 | $9.32 | $9.42 | $9.18 | 104,053 |
| 2022-01-11 | $9.30 | $9.45 | $9.17 | $9.40 | $9.16 | 244,793 |
| 2022-01-10 | $9.30 | $9.35 | $9.21 | $9.30 | $9.06 | 82,153 |
| 2022-01-07 | $9.20 | $9.35 | $9.17 | $9.32 | $9.08 | 69,599 |
| 2022-01-06 | $9.14 | $9.24 | $9.09 | $9.21 | $8.97 | 38,766 |
| 2022-01-05 | $9.01 | $9.21 | $8.99 | $9.11 | $8.87 | 114,625 |
| 2022-01-04 | $8.88 | $9.11 | $8.88 | $9.01 | $8.78 | 120,390 |
| 2022-01-03 | $8.84 | $8.98 | $8.80 | $8.87 | $8.64 | 59,733 |
| 2021-12-31 | $8.76 | $8.85 | $8.75 | $8.82 | $8.59 | 26,051 |
| 2021-12-30 | $8.83 | $8.89 | $8.77 | $8.79 | $8.56 | 53,204 |
| 2021-12-29 | $9.02 | $9.02 | $8.76 | $8.83 | $8.60 | 56,066 |
| 2021-12-28 | $8.83 | $8.94 | $8.82 | $8.84 | $8.61 | 47,199 |
| 2021-12-27 | $8.80 | $8.88 | $8.80 | $8.85 | $8.62 | 47,970 |
| 2021-12-23 | $8.77 | $8.83 | $8.70 | $8.81 | $8.58 | 24,530 |
| 2021-12-22 | $8.70 | $8.82 | $8.66 | $8.71 | $8.49 | 78,795 |
| 2021-12-21 | $8.72 | $8.86 | $8.72 | $8.77 | $8.54 | 52,788 |
| 2021-12-20 | $8.66 | $8.69 | $8.51 | $8.65 | $8.43 | 74,950 |
| 2021-12-17 | $8.84 | $8.87 | $8.66 | $8.72 | $8.49 | 217,682 |
| 2021-12-16 | $8.76 | $8.91 | $8.71 | $8.79 | $8.56 | 170,990 |
| 2021-12-15 | $8.63 | $8.85 | $8.55 | $8.73 | $8.50 | 178,834 |
| 2021-12-14 | $8.51 | $8.72 | $8.48 | $8.61 | $8.39 | 353,658 |
| 2021-12-13 | $8.52 | $8.60 | $8.45 | $8.56 | $8.34 | 234,731 |
| 2021-12-10 | $8.56 | $8.62 | $8.34 | $8.58 | $8.36 | 156,287 |
| 2021-12-09 | $8.52 | $8.63 | $8.49 | $8.51 | $8.29 | 62,765 |
| 2021-12-08 | $8.66 | $8.66 | $8.56 | $8.58 | $8.36 | 47,351 |
| 2021-12-07 | $8.77 | $8.77 | $8.61 | $8.64 | $8.42 | 53,515 |
| 2021-12-06 | $8.57 | $8.82 | $8.57 | $8.74 | $8.51 | 124,738 |
| 2021-12-03 | $8.64 | $8.64 | $8.50 | $8.54 | $8.32 | 34,228 |
| 2021-12-02 | $8.51 | $8.68 | $8.50 | $8.58 | $8.36 | 43,167 |
| 2021-12-01 | $8.48 | $8.68 | $8.44 | $8.46 | $8.24 | 63,559 |
| 2021-11-30 | $8.43 | $8.53 | $8.37 | $8.42 | $8.20 | 61,415 |
| 2021-11-29 | $8.74 | $8.88 | $8.52 | $8.52 | $8.30 | 185,539 |
| 2021-11-26 | $8.90 | $8.90 | $8.53 | $8.59 | $8.37 | 49,058 |
| 2021-11-24 | $8.97 | $9.06 | $8.88 | $9.02 | $8.79 | 59,674 |
| 2021-11-23 | $8.92 | $9.00 | $8.86 | $8.98 | $8.75 | 35,964 |
| 2021-11-22 | $8.86 | $9.08 | $8.86 | $8.91 | $8.68 | 193,832 |
| 2021-11-19 | $8.75 | $8.84 | $8.75 | $8.81 | $8.58 | 58,085 |
| 2021-11-18 | $8.65 | $8.82 | $8.65 | $8.80 | $8.57 | 85,110 |
| 2021-11-17 | $8.75 | $8.76 | $8.65 | $8.73 | $8.50 | 59,067 |
| 2021-11-16 | $8.80 | $8.80 | $8.75 | $8.77 | $8.54 | 50,079 |
| 2021-11-15 | $8.75 | $8.82 | $8.75 | $8.80 | $8.57 | 179,990 |
| 2021-11-12 | $8.77 | $8.79 | $8.72 | $8.76 | $8.53 | 107,922 |
| 2021-11-11 | $8.77 | $8.86 | $8.71 | $8.79 | $8.56 | 35,042 |
| 2021-11-10 | $8.77 | $8.82 | $8.75 | $8.76 | $8.53 | 46,631 |
| 2021-11-09 | $8.72 | $8.77 | $8.67 | $8.76 | $8.53 | 77,327 |
| 2021-11-08 | $8.74 | $8.86 | $8.73 | $8.83 | $8.52 | 50,993 |
| 2021-11-05 | $8.66 | $8.78 | $8.66 | $8.72 | $8.42 | 79,280 |
| 2021-11-04 | $8.65 | $8.67 | $8.47 | $8.58 | $8.28 | 57,370 |
| 2021-11-03 | $8.51 | $8.67 | $8.51 | $8.65 | $8.35 | 103,160 |
| 2021-11-02 | $8.57 | $8.57 | $8.49 | $8.53 | $8.23 | 54,705 |
| 2021-11-01 | $8.41 | $8.60 | $8.41 | $8.57 | $8.27 | 55,569 |
| 2021-10-29 | $8.38 | $8.48 | $8.36 | $8.40 | $8.11 | 44,158 |
| 2021-10-28 | $8.35 | $8.42 | $8.34 | $8.40 | $8.11 | 158,988 |
| 2021-10-27 | $8.42 | $8.45 | $8.31 | $8.32 | $8.03 | 63,970 |
| 2021-10-26 | $8.40 | $8.48 | $8.37 | $8.41 | $8.12 | 66,646 |
| 2021-10-25 | $8.42 | $8.46 | $8.40 | $8.40 | $8.11 | 54,214 |
| 2021-10-22 | $8.28 | $8.48 | $8.28 | $8.45 | $8.16 | 64,059 |
| 2021-10-21 | $8.39 | $8.39 | $8.27 | $8.28 | $7.99 | 176,510 |
| 2021-10-20 | $8.23 | $8.37 | $8.19 | $8.36 | $8.07 | 71,530 |
| 2021-10-19 | $8.11 | $8.24 | $8.10 | $8.23 | $7.94 | 47,684 |
| 2021-10-18 | $8.11 | $8.18 | $8.05 | $8.14 | $7.86 | 46,943 |
| 2021-10-15 | $8.13 | $8.25 | $8.13 | $8.14 | $7.86 | 90,685 |
| 2021-10-14 | $8.12 | $8.12 | $8.08 | $8.10 | $7.82 | 55,632 |
| 2021-10-13 | $8.12 | $8.12 | $7.96 | $8.07 | $7.79 | 53,931 |
| 2021-10-12 | $8.09 | $8.13 | $8.07 | $8.13 | $7.85 | 79,005 |
| 2021-10-11 | $8.13 | $8.19 | $8.07 | $8.11 | $7.83 | 28,780 |
| 2021-10-08 | $8.11 | $8.18 | $8.09 | $8.12 | $7.84 | 36,123 |
| 2021-10-07 | $8.13 | $8.15 | $8.12 | $8.13 | $7.85 | 39,956 |
| 2021-10-06 | $8.10 | $8.13 | $8.00 | $8.10 | $7.82 | 53,361 |
| 2021-10-05 | $8.11 | $8.15 | $8.03 | $8.13 | $7.85 | 34,170 |
| 2021-10-04 | $8.11 | $8.16 | $8.01 | $8.05 | $7.77 | 56,167 |
| 2021-10-01 | $8.04 | $8.16 | $8.01 | $8.14 | $7.86 | 66,833 |
| 2021-09-30 | $8.06 | $8.09 | $8.01 | $8.03 | $7.75 | 95,580 |
| 2021-09-29 | $8.00 | $8.07 | $7.98 | $8.04 | $7.76 | 45,893 |
| 2021-09-28 | $8.06 | $8.11 | $7.93 | $7.97 | $7.69 | 66,780 |
| 2021-09-27 | $7.82 | $8.15 | $7.82 | $8.05 | $7.77 | 76,645 |
| 2021-09-24 | $7.66 | $7.81 | $7.61 | $7.77 | $7.50 | 40,374 |
| 2021-09-23 | $7.57 | $7.77 | $7.57 | $7.70 | $7.43 | 64,806 |
| 2021-09-22 | $7.55 | $7.62 | $7.53 | $7.54 | $7.28 | 59,084 |
| 2021-09-21 | $7.66 | $7.98 | $7.51 | $7.54 | $7.28 | 96,331 |
| 2021-09-20 | $7.40 | $7.66 | $7.37 | $7.60 | $7.34 | 92,369 |
| 2021-09-17 | $7.63 | $7.76 | $7.41 | $7.50 | $7.24 | 392,443 |
| 2021-09-16 | $7.82 | $7.82 | $7.61 | $7.62 | $7.36 | 147,196 |
| 2021-09-15 | $7.74 | $7.84 | $7.74 | $7.79 | $7.52 | 90,012 |
| 2021-09-14 | $7.85 | $7.95 | $7.74 | $7.75 | $7.48 | 99,673 |
| 2021-09-13 | $7.85 | $7.98 | $7.85 | $7.88 | $7.61 | 75,540 |
| 2021-09-10 | $7.91 | $7.91 | $7.85 | $7.85 | $7.58 | 44,290 |
| 2021-09-09 | $7.93 | $7.96 | $7.86 | $7.86 | $7.59 | 63,538 |
| 2021-09-08 | $8.01 | $8.07 | $7.88 | $7.94 | $7.66 | 56,438 |
| 2021-09-07 | $8.13 | $8.19 | $8.03 | $8.04 | $7.76 | 49,855 |
| 2021-09-03 | $8.10 | $8.15 | $8.01 | $8.13 | $7.85 | 35,436 |
| 2021-09-02 | $8.20 | $8.20 | $8.10 | $8.13 | $7.85 | 25,024 |
| 2021-09-01 | $8.16 | $8.19 | $8.09 | $8.17 | $7.89 | 29,139 |
| 2021-08-31 | $8.21 | $8.31 | $8.20 | $8.21 | $7.93 | 23,997 |
| 2021-08-30 | $8.38 | $8.38 | $8.20 | $8.20 | $7.92 | 41,064 |
| 2021-08-27 | $8.14 | $8.38 | $8.14 | $8.37 | $8.08 | 81,634 |
| 2021-08-26 | $8.21 | $8.24 | $8.11 | $8.16 | $7.88 | 48,143 |
| 2021-08-25 | $8.21 | $8.25 | $8.13 | $8.15 | $7.87 | 43,594 |
| 2021-08-24 | $8.30 | $8.30 | $8.16 | $8.21 | $7.93 | 27,968 |
| 2021-08-23 | $8.33 | $8.33 | $8.19 | $8.27 | $7.98 | 28,144 |
| 2021-08-20 | $8.17 | $8.35 | $8.14 | $8.25 | $7.96 | 41,686 |
| 2021-08-19 | $8.08 | $8.26 | $8.05 | $8.22 | $7.94 | 62,897 |
| 2021-08-18 | $8.22 | $8.32 | $8.13 | $8.14 | $7.86 | 38,430 |
| 2021-08-17 | $8.29 | $8.32 | $8.21 | $8.27 | $7.98 | 37,395 |
| 2021-08-16 | $8.35 | $8.42 | $8.34 | $8.37 | $8.08 | 21,438 |
| 2021-08-13 | $8.41 | $8.44 | $8.33 | $8.40 | $8.11 | 27,844 |
| 2021-08-12 | $8.39 | $8.41 | $8.33 | $8.40 | $8.11 | 178,829 |
| 2021-08-11 | $8.37 | $8.46 | $8.36 | $8.40 | $8.11 | 40,597 |
| 2021-08-10 | $8.34 | $8.42 | $8.32 | $8.35 | $8.06 | 44,834 |
| 2021-08-09 | $8.44 | $8.48 | $8.33 | $8.42 | $8.05 | 32,654 |
| 2021-08-06 | $8.41 | $8.55 | $8.37 | $8.42 | $8.05 | 30,798 |
| 2021-08-05 | $8.26 | $8.37 | $8.22 | $8.29 | $7.93 | 51,062 |
| 2021-08-04 | $8.16 | $8.28 | $8.03 | $8.23 | $7.87 | 32,271 |
| 2021-08-03 | $8.16 | $8.33 | $8.15 | $8.26 | $7.90 | 32,494 |
| 2021-08-02 | $8.33 | $8.45 | $8.15 | $8.18 | $7.82 | 101,849 |
| 2021-07-30 | $8.35 | $8.44 | $8.29 | $8.32 | $7.96 | 174,582 |
| 2021-07-29 | $8.37 | $8.48 | $8.29 | $8.42 | $8.05 | 59,628 |
| 2021-07-28 | $8.25 | $8.41 | $8.21 | $8.33 | $7.97 | 30,816 |
| 2021-07-27 | $8.26 | $8.35 | $8.19 | $8.21 | $7.85 | 39,781 |
| 2021-07-26 | $8.16 | $8.29 | $8.13 | $8.29 | $7.93 | 69,541 |
| 2021-07-23 | $8.26 | $8.27 | $8.01 | $8.17 | $7.81 | 76,385 |
| 2021-07-22 | $8.31 | $8.33 | $8.08 | $8.14 | $7.78 | 64,904 |
| 2021-07-21 | $8.27 | $8.47 | $8.27 | $8.35 | $7.98 | 36,490 |
| 2021-07-20 | $8.19 | $8.58 | $8.19 | $8.25 | $7.89 | 105,104 |
| 2021-07-19 | $8.45 | $8.45 | $8.10 | $8.17 | $7.81 | 112,552 |
| 2021-07-16 | $8.83 | $8.83 | $8.48 | $8.55 | $8.18 | 231,394 |
| 2021-07-15 | $8.34 | $8.78 | $8.34 | $8.77 | $8.39 | 107,922 |
| 2021-07-14 | $8.43 | $8.43 | $8.14 | $8.37 | $8.00 | 128,907 |
| 2021-07-13 | $8.50 | $8.56 | $8.36 | $8.42 | $8.05 | 286,508 |
| 2021-07-12 | $8.53 | $8.54 | $8.33 | $8.52 | $8.15 | 63,770 |
| 2021-07-09 | $8.41 | $8.54 | $8.35 | $8.53 | $8.16 | 49,649 |
| 2021-07-08 | $8.16 | $8.32 | $8.04 | $8.31 | $7.95 | 93,255 |
| 2021-07-07 | $8.31 | $8.38 | $8.16 | $8.22 | $7.86 | 79,117 |
| 2021-07-06 | $8.64 | $8.64 | $8.27 | $8.31 | $7.95 | 83,095 |
| 2021-07-02 | $8.76 | $8.90 | $8.61 | $8.62 | $8.24 | 64,779 |
| 2021-07-01 | $8.78 | $8.85 | $8.75 | $8.78 | $8.40 | 56,657 |
| 2021-06-30 | $8.76 | $8.87 | $8.74 | $8.75 | $8.37 | 68,768 |
| 2021-06-29 | $8.90 | $8.94 | $8.79 | $8.79 | $8.41 | 42,505 |
| 2021-06-28 | $9.00 | $9.00 | $8.85 | $8.85 | $8.46 | 77,917 |
| 2021-06-25 | $9.07 | $9.18 | $8.92 | $9.02 | $8.62 | 302,998 |
| 2021-06-24 | $9.01 | $9.11 | $8.92 | $9.10 | $8.70 | 52,685 |
| 2021-06-23 | $9.04 | $9.07 | $8.95 | $9.00 | $8.61 | 174,636 |
| 2021-06-22 | $9.11 | $9.11 | $8.86 | $9.02 | $8.62 | 103,974 |
| 2021-06-21 | $8.95 | $9.11 | $8.91 | $9.10 | $8.70 | 73,018 |
| 2021-06-18 | $8.90 | $9.00 | $8.85 | $8.92 | $8.53 | 141,693 |
| 2021-06-17 | $9.29 | $9.30 | $8.92 | $9.02 | $8.62 | 80,388 |
| 2021-06-16 | $9.28 | $9.33 | $9.13 | $9.30 | $8.89 | 73,449 |
| 2021-06-15 | $9.12 | $9.32 | $9.08 | $9.28 | $8.87 | 78,334 |
| 2021-06-14 | $9.22 | $9.22 | $9.02 | $9.08 | $8.68 | 53,760 |
| 2021-06-11 | $9.12 | $9.26 | $9.12 | $9.18 | $8.78 | 49,327 |
| 2021-06-10 | $9.38 | $9.38 | $9.18 | $9.19 | $8.79 | 44,774 |
| 2021-06-09 | $9.34 | $9.38 | $9.27 | $9.32 | $8.91 | 33,728 |
| 2021-06-08 | $9.25 | $9.42 | $9.24 | $9.37 | $8.96 | 43,244 |
| 2021-06-07 | $9.44 | $9.52 | $9.24 | $9.32 | $8.91 | 87,640 |
| 2021-06-04 | $9.52 | $9.53 | $9.42 | $9.43 | $9.02 | 33,341 |
| 2021-06-03 | $9.47 | $9.55 | $9.40 | $9.51 | $9.09 | 40,040 |
| 2021-06-02 | $9.56 | $9.56 | $9.37 | $9.43 | $9.02 | 59,051 |
| 2021-06-01 | $9.68 | $9.72 | $9.50 | $9.51 | $9.09 | 72,290 |
| 2021-05-28 | $9.66 | $9.66 | $9.51 | $9.60 | $9.18 | 41,173 |
| 2021-05-27 | $9.75 | $9.85 | $9.58 | $9.61 | $9.19 | 112,794 |
| 2021-05-26 | $9.41 | $9.66 | $9.40 | $9.62 | $9.20 | 50,739 |
| 2021-05-25 | $9.71 | $9.79 | $9.36 | $9.36 | $8.95 | 73,309 |
| 2021-05-24 | $9.76 | $9.76 | $9.56 | $9.64 | $9.22 | 40,405 |
| 2021-05-21 | $9.72 | $9.77 | $9.65 | $9.75 | $9.32 | 68,957 |
| 2021-05-20 | $9.58 | $9.69 | $9.57 | $9.64 | $9.22 | 107,503 |
| 2021-05-19 | $9.58 | $9.69 | $9.41 | $9.63 | $9.21 | 56,192 |
| 2021-05-18 | $9.84 | $9.84 | $9.65 | $9.66 | $9.24 | 41,285 |
| 2021-05-17 | $9.70 | $9.85 | $9.65 | $9.82 | $9.39 | 63,120 |
| 2021-05-14 | $9.74 | $9.76 | $9.64 | $9.76 | $9.33 | 53,745 |
| 2021-05-13 | $9.41 | $9.73 | $9.41 | $9.69 | $9.27 | 58,664 |
| 2021-05-12 | $9.41 | $9.55 | $9.33 | $9.40 | $8.99 | 64,575 |
| 2021-05-11 | $9.36 | $9.56 | $9.31 | $9.40 | $8.99 | 64,479 |
| 2021-05-10 | $9.72 | $9.87 | $9.55 | $9.58 | $9.08 | 116,264 |
| 2021-05-07 | $9.79 | $9.92 | $9.68 | $9.70 | $9.20 | 50,616 |
| 2021-05-06 | $9.83 | $9.90 | $9.67 | $9.89 | $9.38 | 40,654 |
| 2021-05-05 | $9.82 | $9.87 | $9.72 | $9.78 | $9.27 | 31,623 |
| 2021-05-04 | $9.95 | $10.00 | $9.80 | $9.80 | $9.29 | 55,505 |
| 2021-05-03 | $9.58 | $9.99 | $9.58 | $9.95 | $9.43 | 62,202 |
| 2021-04-30 | $9.61 | $9.66 | $9.49 | $9.57 | $9.07 | 93,873 |
| 2021-04-29 | $9.66 | $9.77 | $9.55 | $9.67 | $9.17 | 43,439 |
| 2021-04-28 | $9.67 | $9.67 | $9.56 | $9.64 | $9.14 | 33,193 |
| 2021-04-27 | $9.77 | $9.77 | $9.59 | $9.65 | $9.15 | 52,228 |
| 2021-04-26 | $9.95 | $9.96 | $9.70 | $9.76 | $9.25 | 45,642 |
| 2021-04-23 | $9.77 | $9.99 | $9.77 | $9.96 | $9.44 | 44,074 |
| 2021-04-22 | $9.87 | $9.94 | $9.70 | $9.71 | $9.21 | 143,268 |
| 2021-04-21 | $9.63 | $9.86 | $9.51 | $9.81 | $9.30 | 41,477 |
| 2021-04-20 | $9.69 | $9.74 | $9.53 | $9.58 | $9.08 | 47,845 |
| 2021-04-19 | $9.86 | $9.89 | $9.70 | $9.76 | $9.25 | 46,161 |
| 2021-04-16 | $10.00 | $10.00 | $9.83 | $9.93 | $9.41 | 38,661 |
| 2021-04-15 | $9.99 | $9.99 | $9.71 | $9.97 | $9.45 | 29,395 |
| 2021-04-14 | $9.88 | $10.00 | $9.84 | $9.89 | $9.38 | 43,921 |
| 2021-04-13 | $9.95 | $9.95 | $9.84 | $9.84 | $9.33 | 51,322 |
| 2021-04-12 | $9.97 | $10.00 | $9.95 | $9.99 | $9.47 | 24,173 |
| 2021-04-09 | $10.02 | $10.09 | $9.86 | $9.94 | $9.42 | 28,906 |
| 2021-04-08 | $9.80 | $10.00 | $9.79 | $9.99 | $9.47 | 47,134 |
| 2021-04-07 | $10.04 | $10.04 | $9.80 | $9.82 | $9.31 | 48,566 |
| 2021-04-06 | $10.02 | $10.11 | $9.91 | $10.00 | $9.48 | 40,408 |
| 2021-04-05 | $10.15 | $10.15 | $9.92 | $10.05 | $9.53 | 35,379 |
| 2021-04-01 | $9.92 | $10.03 | $9.85 | $10.03 | $9.51 | 34,187 |
| 2021-03-31 | $10.02 | $10.10 | $9.86 | $9.95 | $9.43 | 172,458 |
| 2021-03-30 | $10.18 | $10.18 | $9.92 | $10.04 | $9.52 | 39,748 |
| 2021-03-29 | $10.04 | $10.12 | $9.83 | $9.90 | $9.39 | 80,401 |
| 2021-03-26 | $10.15 | $10.16 | $9.97 | $10.15 | $9.62 | 30,946 |
| 2021-03-25 | $9.82 | $10.03 | $9.66 | $9.98 | $9.46 | 56,759 |
| 2021-03-24 | $9.87 | $10.26 | $9.67 | $9.72 | $9.22 | 55,398 |
| 2021-03-23 | $10.23 | $10.23 | $9.66 | $9.75 | $9.24 | 92,558 |
| 2021-03-22 | $10.29 | $10.33 | $9.89 | $10.05 | $9.53 | 85,885 |
| 2021-03-19 | $10.12 | $10.43 | $10.03 | $10.40 | $9.86 | 284,251 |
| 2021-03-18 | $10.12 | $10.49 | $10.04 | $10.17 | $9.64 | 118,242 |
| 2021-03-17 | $10.20 | $10.30 | $10.02 | $10.11 | $9.59 | 50,807 |
| 2021-03-16 | $10.31 | $10.34 | $10.06 | $10.17 | $9.64 | 84,894 |
| 2021-03-15 | $10.54 | $10.54 | $10.25 | $10.34 | $9.80 | 79,818 |
| 2021-03-12 | $10.35 | $10.66 | $10.26 | $10.58 | $10.03 | 87,894 |
| 2021-03-11 | $10.25 | $10.35 | $10.10 | $10.35 | $9.81 | 67,914 |
| 2021-03-10 | $9.84 | $10.31 | $9.81 | $10.28 | $9.75 | 80,437 |
| 2021-03-09 | $10.24 | $10.24 | $9.73 | $9.83 | $9.32 | 80,211 |
| 2021-03-08 | $9.85 | $10.32 | $9.83 | $10.24 | $9.71 | 95,528 |
| 2021-03-05 | $9.58 | $9.80 | $9.53 | $9.80 | $9.29 | 95,267 |
| 2021-03-04 | $9.58 | $9.88 | $9.32 | $9.39 | $8.90 | 97,534 |
| 2021-03-03 | $9.16 | $9.60 | $9.09 | $9.53 | $9.04 | 95,898 |
| 2021-03-02 | $9.05 | $9.19 | $8.98 | $9.08 | $8.61 | 40,917 |
| 2021-03-01 | $9.01 | $9.11 | $8.95 | $9.06 | $8.59 | 104,170 |
| 2021-02-26 | $8.87 | $8.99 | $8.70 | $8.83 | $8.37 | 106,420 |
| 2021-02-25 | $9.25 | $9.25 | $8.88 | $8.89 | $8.43 | 77,988 |
| 2021-02-24 | $9.02 | $9.25 | $9.02 | $9.20 | $8.72 | 69,188 |
| 2021-02-23 | $8.91 | $9.15 | $8.91 | $9.07 | $8.60 | 66,924 |
| 2021-02-22 | $8.62 | $8.95 | $8.62 | $8.90 | $8.44 | 61,954 |
| 2021-02-19 | $8.61 | $8.72 | $8.61 | $8.72 | $8.27 | 36,728 |
| 2021-02-18 | $8.59 | $8.67 | $8.56 | $8.58 | $8.13 | 54,956 |
| 2021-02-17 | $8.57 | $8.73 | $8.55 | $8.59 | $8.14 | 35,741 |
| 2021-02-16 | $8.69 | $8.71 | $8.55 | $8.65 | $8.20 | 152,706 |
| 2021-02-12 | $8.49 | $8.60 | $8.47 | $8.60 | $8.15 | 29,941 |
| 2021-02-11 | $8.72 | $8.79 | $8.48 | $8.55 | $8.11 | 28,262 |
| 2021-02-10 | $8.52 | $8.80 | $8.45 | $8.70 | $8.25 | 115,272 |
| 2021-02-09 | $8.49 | $8.66 | $8.43 | $8.56 | $8.12 | 73,867 |
| 2021-02-08 | $8.65 | $8.80 | $8.59 | $8.70 | $8.17 | 64,564 |
| 2021-02-05 | $8.51 | $8.72 | $8.51 | $8.57 | $8.05 | 58,415 |
| 2021-02-04 | $8.42 | $8.74 | $8.36 | $8.68 | $8.15 | 47,801 |
| 2021-02-03 | $8.48 | $8.49 | $8.34 | $8.45 | $7.94 | 89,491 |
| 2021-02-02 | $8.56 | $8.59 | $8.33 | $8.39 | $7.88 | 70,171 |
| 2021-02-01 | $8.34 | $8.48 | $8.30 | $8.44 | $7.93 | 53,317 |
| 2021-01-29 | $8.40 | $8.43 | $8.23 | $8.30 | $7.80 | 78,052 |
| 2021-01-28 | $8.44 | $8.48 | $8.32 | $8.39 | $7.88 | 212,592 |
| 2021-01-27 | $8.46 | $8.60 | $8.17 | $8.39 | $7.88 | 118,087 |
| 2021-01-26 | $8.83 | $8.83 | $8.60 | $8.60 | $8.08 | 79,801 |
| 2021-01-25 | $8.88 | $8.88 | $8.70 | $8.76 | $8.23 | 37,174 |
| 2021-01-22 | $8.71 | $8.97 | $8.70 | $8.97 | $8.43 | 65,338 |
| 2021-01-21 | $8.87 | $8.90 | $8.75 | $8.77 | $8.24 | 66,259 |
| 2021-01-20 | $9.01 | $9.01 | $8.82 | $8.90 | $8.36 | 49,853 |
| 2021-01-19 | $9.12 | $9.12 | $8.91 | $8.95 | $8.41 | 76,997 |
| 2021-01-15 | $8.79 | $9.09 | $8.72 | $9.05 | $8.50 | 165,624 |
| 2021-01-14 | $8.91 | $9.06 | $8.87 | $8.95 | $8.41 | 94,976 |
| 2021-01-13 | $8.90 | $8.90 | $8.77 | $8.84 | $8.30 | 38,333 |
| 2021-01-12 | $8.96 | $9.01 | $8.86 | $8.94 | $8.40 | 208,816 |
| 2021-01-11 | $8.74 | $8.90 | $8.70 | $8.87 | $8.33 | 65,266 |
| 2021-01-08 | $9.09 | $9.09 | $8.66 | $8.88 | $8.34 | 37,148 |
| 2021-01-07 | $9.16 | $9.19 | $8.92 | $9.09 | $8.54 | 62,109 |
| 2021-01-06 | $8.54 | $9.21 | $8.54 | $9.02 | $8.47 | 133,968 |
| 2021-01-05 | $8.31 | $8.48 | $8.31 | $8.35 | $7.84 | 340,188 |
| 2021-01-04 | $8.85 | $8.85 | $8.25 | $8.34 | $7.83 | 71,679 |
| 2020-12-31 | $8.40 | $8.40 | $8.32 | $8.37 | $7.86 | 63,556 |
| 2020-12-30 | $8.30 | $8.40 | $8.28 | $8.38 | $7.87 | 128,906 |
| 2020-12-29 | $8.33 | $8.33 | $8.22 | $8.25 | $7.75 | 59,034 |
| 2020-12-28 | $8.34 | $8.47 | $8.32 | $8.34 | $7.83 | 72,920 |
| 2020-12-24 | $8.41 | $8.45 | $8.25 | $8.30 | $7.80 | 25,727 |
| 2020-12-23 | $8.15 | $8.37 | $8.15 | $8.35 | $7.84 | 23,502 |
| 2020-12-22 | $8.21 | $8.28 | $8.11 | $8.14 | $7.65 | 146,971 |
| 2020-12-21 | $8.25 | $8.32 | $8.16 | $8.21 | $7.71 | 96,730 |
| 2020-12-18 | $8.69 | $8.69 | $8.30 | $8.31 | $7.81 | 281,663 |
| 2020-12-17 | $8.56 | $8.75 | $8.46 | $8.63 | $8.11 | 90,279 |
| 2020-12-16 | $8.28 | $8.63 | $8.24 | $8.48 | $7.97 | 157,907 |
| 2020-12-15 | $8.15 | $8.40 | $8.06 | $8.23 | $7.73 | 107,091 |
| 2020-12-14 | $8.40 | $8.40 | $8.06 | $8.06 | $7.57 | 57,979 |
| 2020-12-11 | $8.00 | $8.14 | $7.97 | $8.12 | $7.63 | 182,521 |
| 2020-12-10 | $8.05 | $8.05 | $8.00 | $8.05 | $7.56 | 49,122 |
| 2020-12-09 | $8.25 | $8.30 | $8.06 | $8.07 | $7.58 | 93,875 |
| 2020-12-08 | $8.22 | $8.24 | $7.99 | $8.19 | $7.69 | 63,094 |
| 2020-12-07 | $8.13 | $8.25 | $7.97 | $8.21 | $7.71 | 77,967 |
| 2020-12-04 | $8.72 | $8.72 | $7.96 | $8.16 | $7.67 | 52,477 |
| 2020-12-03 | $8.04 | $8.04 | $7.90 | $7.93 | $7.45 | 36,238 |
| 2020-12-02 | $7.88 | $8.05 | $7.88 | $8.04 | $7.55 | 40,662 |
| 2020-12-01 | $7.82 | $8.00 | $7.80 | $7.87 | $7.39 | 53,951 |
| 2020-11-30 | $8.09 | $8.12 | $7.74 | $7.76 | $7.29 | 70,058 |
| 2020-11-27 | $8.31 | $8.31 | $7.99 | $8.11 | $7.62 | 23,840 |
| 2020-11-25 | $8.35 | $8.35 | $8.19 | $8.33 | $7.82 | 45,572 |
| 2020-11-24 | $7.99 | $8.35 | $7.92 | $8.34 | $7.83 | 108,568 |
| 2020-11-23 | $7.93 | $7.94 | $7.62 | $7.89 | $7.41 | 88,582 |
| 2020-11-20 | $7.97 | $7.97 | $7.70 | $7.83 | $7.36 | 73,194 |
| 2020-11-19 | $7.79 | $7.92 | $7.64 | $7.91 | $7.43 | 56,440 |
| 2020-11-18 | $8.10 | $8.11 | $7.88 | $7.89 | $7.41 | 54,307 |
| 2020-11-17 | $8.14 | $8.14 | $7.84 | $7.99 | $7.51 | 201,610 |
| 2020-11-16 | $7.78 | $8.17 | $7.71 | $8.15 | $7.66 | 100,707 |
| 2020-11-13 | $7.66 | $7.72 | $7.53 | $7.65 | $7.19 | 38,180 |
| 2020-11-12 | $7.98 | $7.98 | $7.44 | $7.54 | $7.08 | 81,075 |
| 2020-11-11 | $7.97 | $7.97 | $7.67 | $7.77 | $7.30 | 53,816 |
| 2020-11-10 | $7.66 | $8.16 | $7.66 | $7.98 | $7.50 | 108,130 |
| 2020-11-09 | $7.52 | $8.25 | $7.42 | $7.55 | $7.09 | 343,610 |
| 2020-11-06 | $7.56 | $7.56 | $7.18 | $7.23 | $6.72 | 52,558 |
| 2020-11-05 | $7.22 | $7.52 | $7.20 | $7.50 | $6.97 | 46,978 |
| 2020-11-04 | $7.50 | $7.50 | $7.14 | $7.23 | $6.72 | 54,384 |
| 2020-11-03 | $7.50 | $7.70 | $7.38 | $7.56 | $7.03 | 79,713 |
| 2020-11-02 | $7.31 | $7.37 | $7.16 | $7.32 | $6.80 | 51,970 |
| 2020-10-30 | $7.16 | $7.24 | $7.07 | $7.19 | $6.68 | 84,173 |
| 2020-10-29 | $6.90 | $7.19 | $6.87 | $7.09 | $6.59 | 182,516 |
| 2020-10-28 | $7.04 | $7.33 | $6.93 | $6.94 | $6.45 | 74,395 |
| 2020-10-27 | $7.27 | $7.35 | $7.19 | $7.22 | $6.71 | 194,377 |
| 2020-10-26 | $7.50 | $7.50 | $7.16 | $7.28 | $6.77 | 179,567 |
| 2020-10-23 | $7.75 | $7.79 | $7.54 | $7.57 | $7.04 | 56,005 |
| 2020-10-22 | $7.27 | $7.64 | $7.21 | $7.59 | $7.05 | 91,002 |
| 2020-10-21 | $7.26 | $7.32 | $7.21 | $7.27 | $6.76 | 44,734 |
| 2020-10-20 | $7.25 | $7.34 | $7.20 | $7.22 | $6.71 | 26,176 |
| 2020-10-19 | $7.18 | $7.28 | $7.16 | $7.19 | $6.68 | 45,539 |
| 2020-10-16 | $7.15 | $7.24 | $7.10 | $7.18 | $6.67 | 76,366 |
| 2020-10-15 | $7.01 | $7.22 | $7.01 | $7.20 | $6.69 | 51,237 |
| 2020-10-14 | $7.14 | $7.17 | $7.01 | $7.01 | $6.52 | 31,638 |
| 2020-10-13 | $7.27 | $7.27 | $7.13 | $7.14 | $6.64 | 16,651 |
| 2020-10-12 | $7.29 | $7.38 | $7.23 | $7.37 | $6.85 | 26,277 |
| 2020-10-09 | $7.28 | $7.35 | $7.24 | $7.33 | $6.81 | 23,296 |
| 2020-10-08 | $7.60 | $7.60 | $7.11 | $7.29 | $6.78 | 53,541 |
| 2020-10-07 | $7.19 | $7.32 | $7.15 | $7.28 | $6.77 | 49,567 |
| 2020-10-06 | $7.16 | $7.39 | $7.07 | $7.12 | $6.62 | 53,257 |
| 2020-10-05 | $6.90 | $7.08 | $6.82 | $7.06 | $6.56 | 45,358 |
| 2020-10-02 | $6.47 | $6.85 | $6.47 | $6.78 | $6.30 | 81,468 |
| 2020-10-01 | $6.53 | $6.65 | $6.45 | $6.62 | $6.15 | 69,310 |
| 2020-09-30 | $6.49 | $6.64 | $6.46 | $6.53 | $6.07 | 62,468 |
| 2020-09-29 | $6.63 | $6.63 | $6.43 | $6.54 | $6.08 | 80,981 |
| 2020-09-28 | $6.40 | $6.67 | $6.39 | $6.65 | $6.18 | 66,254 |
| 2020-09-25 | $6.27 | $6.40 | $6.25 | $6.35 | $5.90 | 45,258 |
| 2020-09-24 | $6.31 | $6.43 | $6.23 | $6.31 | $5.87 | 89,377 |
| 2020-09-23 | $6.38 | $6.54 | $6.27 | $6.27 | $5.83 | 97,405 |
| 2020-09-22 | $6.55 | $6.64 | $6.31 | $6.38 | $5.93 | 63,492 |
| 2020-09-21 | $7.00 | $7.01 | $6.40 | $6.51 | $6.05 | 183,130 |
| 2020-09-18 | $7.16 | $7.16 | $7.01 | $7.02 | $6.53 | 129,393 |
| 2020-09-17 | $7.03 | $7.14 | $7.03 | $7.10 | $6.60 | 29,624 |
| 2020-09-16 | $7.11 | $7.15 | $7.06 | $7.08 | $6.58 | 68,839 |
| 2020-09-15 | $7.15 | $7.15 | $7.06 | $7.06 | $6.56 | 36,441 |
| 2020-09-14 | $7.08 | $7.24 | $7.08 | $7.12 | $6.62 | 40,650 |
| 2020-09-11 | $7.10 | $7.16 | $7.06 | $7.09 | $6.59 | 47,766 |
| 2020-09-10 | $7.19 | $7.19 | $7.06 | $7.08 | $6.58 | 60,470 |
| 2020-09-09 | $7.27 | $7.35 | $7.14 | $7.19 | $6.68 | 64,835 |
| 2020-09-08 | $7.32 | $7.32 | $7.16 | $7.25 | $6.74 | 94,895 |
| 2020-09-04 | $7.56 | $7.59 | $7.27 | $7.32 | $6.80 | 43,288 |
| 2020-09-03 | $7.38 | $7.60 | $7.37 | $7.40 | $6.88 | 64,424 |
| 2020-09-02 | $7.35 | $7.43 | $7.32 | $7.36 | $6.84 | 44,120 |
| 2020-09-01 | $7.27 | $7.40 | $7.27 | $7.38 | $6.86 | 55,627 |
| 2020-08-31 | $7.42 | $7.43 | $7.24 | $7.32 | $6.80 | 65,690 |
| 2020-08-28 | $7.54 | $7.56 | $7.33 | $7.47 | $6.94 | 53,933 |
| 2020-08-27 | $7.42 | $7.69 | $7.37 | $7.46 | $6.93 | 73,190 |
| 2020-08-26 | $7.53 | $7.53 | $7.28 | $7.29 | $6.78 | 41,929 |
| 2020-08-25 | $7.49 | $7.65 | $7.41 | $7.43 | $6.91 | 51,664 |
| 2020-08-24 | $7.30 | $7.43 | $7.24 | $7.39 | $6.87 | 34,743 |
| 2020-08-21 | $7.31 | $7.39 | $7.16 | $7.20 | $6.69 | 68,165 |
| 2020-08-20 | $7.25 | $7.34 | $7.22 | $7.31 | $6.79 | 34,039 |
| 2020-08-19 | $7.36 | $7.56 | $7.26 | $7.28 | $6.77 | 30,463 |
| 2020-08-18 | $7.50 | $7.56 | $7.28 | $7.29 | $6.78 | 187,426 |
| 2020-08-17 | $7.60 | $7.61 | $7.49 | $7.52 | $6.99 | 19,935 |
| 2020-08-14 | $7.50 | $7.70 | $7.50 | $7.62 | $7.08 | 28,513 |
| 2020-08-13 | $7.62 | $7.65 | $7.53 | $7.57 | $7.04 | 32,974 |
| 2020-08-12 | $7.94 | $7.94 | $7.59 | $7.69 | $7.15 | 51,217 |
| 2020-08-11 | $7.84 | $7.97 | $7.51 | $7.80 | $7.25 | 81,748 |
| 2020-08-10 | $7.68 | $7.92 | $7.44 | $7.79 | $7.24 | 48,607 |
| 2020-08-07 | $7.40 | $7.76 | $7.40 | $7.74 | $7.12 | 75,702 |
| 2020-08-06 | $7.24 | $7.42 | $7.24 | $7.40 | $6.81 | 71,529 |
| 2020-08-05 | $7.24 | $7.26 | $7.19 | $7.25 | $6.67 | 64,930 |
| 2020-08-04 | $7.17 | $7.20 | $7.10 | $7.18 | $6.61 | 63,227 |
| 2020-08-03 | $7.26 | $7.26 | $7.00 | $7.22 | $6.64 | 75,456 |
| 2020-07-31 | $7.27 | $7.36 | $7.14 | $7.20 | $6.62 | 126,811 |
| 2020-07-30 | $7.36 | $7.45 | $7.20 | $7.35 | $6.76 | 225,546 |
| 2020-07-29 | $7.33 | $7.50 | $7.23 | $7.48 | $6.88 | 63,809 |
| 2020-07-28 | $7.13 | $7.35 | $7.13 | $7.30 | $6.72 | 43,104 |
| 2020-07-27 | $7.23 | $7.25 | $7.14 | $7.20 | $6.62 | 48,884 |
| 2020-07-24 | $7.40 | $7.49 | $7.21 | $7.26 | $6.68 | 31,764 |
| 2020-07-23 | $7.27 | $7.47 | $7.27 | $7.39 | $6.80 | 69,675 |
| 2020-07-22 | $7.45 | $7.45 | $7.24 | $7.30 | $6.71 | 70,767 |
| 2020-07-21 | $7.27 | $7.56 | $7.27 | $7.54 | $6.94 | 65,056 |
| 2020-07-20 | $7.34 | $7.42 | $7.18 | $7.28 | $6.70 | 43,468 |
| 2020-07-17 | $7.38 | $7.54 | $7.30 | $7.39 | $6.80 | 76,769 |
| 2020-07-16 | $7.26 | $7.52 | $7.22 | $7.36 | $6.77 | 70,534 |
| 2020-07-15 | $7.29 | $7.63 | $7.19 | $7.42 | $6.83 | 122,954 |
| 2020-07-14 | $7.18 | $7.33 | $7.01 | $7.15 | $6.58 | 98,584 |
| 2020-07-13 | $7.34 | $7.35 | $7.03 | $7.18 | $6.61 | 170,114 |
| 2020-07-10 | $7.14 | $7.27 | $7.09 | $7.23 | $6.65 | 67,661 |
| 2020-07-09 | $7.18 | $7.20 | $7.00 | $7.08 | $6.51 | 103,886 |
| 2020-07-08 | $7.11 | $7.36 | $7.01 | $7.16 | $6.59 | 120,797 |
| 2020-07-07 | $7.31 | $7.34 | $7.12 | $7.14 | $6.57 | 57,139 |
| 2020-07-06 | $7.54 | $7.54 | $7.23 | $7.37 | $6.78 | 72,902 |
| 2020-07-02 | $7.63 | $7.63 | $7.29 | $7.32 | $6.73 | 44,707 |
| 2020-07-01 | $7.80 | $7.80 | $7.30 | $7.40 | $6.81 | 100,416 |
| 2020-06-30 | $7.53 | $7.87 | $7.02 | $7.82 | $7.19 | 123,286 |
| 2020-06-29 | $7.43 | $7.67 | $7.40 | $7.59 | $6.98 | 86,589 |
| 2020-06-26 | $7.20 | $7.46 | $7.02 | $7.39 | $6.80 | 310,921 |
| 2020-06-25 | $7.06 | $7.37 | $7.05 | $7.36 | $6.77 | 67,083 |
| 2020-06-24 | $7.19 | $7.21 | $7.00 | $7.09 | $6.52 | 78,414 |
| 2020-06-23 | $7.42 | $7.43 | $7.27 | $7.33 | $6.74 | 36,092 |
| 2020-06-22 | $7.16 | $7.35 | $7.10 | $7.33 | $6.74 | 28,953 |
| 2020-06-19 | $7.32 | $7.32 | $7.09 | $7.30 | $6.72 | 147,772 |
| 2020-06-18 | $7.22 | $7.40 | $7.16 | $7.24 | $6.66 | 95,482 |
| 2020-06-17 | $7.57 | $7.57 | $7.28 | $7.31 | $6.73 | 59,619 |
| 2020-06-16 | $7.58 | $7.82 | $7.38 | $7.55 | $6.95 | 103,931 |
| 2020-06-15 | $6.96 | $7.44 | $6.90 | $7.35 | $6.76 | 109,314 |
| 2020-06-12 | $7.49 | $7.49 | $6.99 | $7.24 | $6.66 | 86,815 |
| 2020-06-11 | $7.50 | $7.53 | $7.12 | $7.13 | $6.56 | 138,733 |
| 2020-06-10 | $8.19 | $8.21 | $7.76 | $7.78 | $7.16 | 73,733 |
| 2020-06-09 | $8.27 | $8.41 | $7.94 | $8.24 | $7.58 | 71,465 |
| 2020-06-08 | $8.36 | $8.48 | $8.30 | $8.44 | $7.77 | 60,154 |
| 2020-06-05 | $8.04 | $8.42 | $7.97 | $8.21 | $7.55 | 100,554 |
| 2020-06-04 | $7.51 | $7.72 | $7.50 | $7.70 | $7.08 | 94,084 |
| 2020-06-03 | $7.34 | $7.68 | $7.34 | $7.56 | $6.96 | 98,456 |
| 2020-06-02 | $7.27 | $7.44 | $7.11 | $7.19 | $6.62 | 81,735 |
| 2020-06-01 | $7.39 | $7.54 | $7.20 | $7.20 | $6.62 | 108,672 |
| 2020-05-29 | $7.41 | $7.41 | $7.22 | $7.39 | $6.80 | 79,319 |
| 2020-05-28 | $7.98 | $7.98 | $7.51 | $7.51 | $6.91 | 71,071 |
| 2020-05-27 | $7.46 | $7.82 | $7.46 | $7.81 | $7.19 | 139,931 |
| 2020-05-26 | $7.35 | $7.46 | $7.31 | $7.39 | $6.80 | 129,355 |
| 2020-05-22 | $7.04 | $7.04 | $6.93 | $6.99 | $6.43 | 65,199 |
| 2020-05-21 | $6.99 | $7.04 | $6.94 | $7.00 | $6.44 | 54,787 |
| 2020-05-20 | $6.81 | $7.10 | $6.81 | $7.01 | $6.45 | 83,163 |
| 2020-05-19 | $7.01 | $7.01 | $6.58 | $6.65 | $6.12 | 339,134 |
| 2020-05-18 | $6.85 | $7.08 | $6.80 | $7.07 | $6.50 | 99,541 |
| 2020-05-15 | $6.37 | $6.56 | $6.27 | $6.51 | $5.99 | 60,753 |
| 2020-05-14 | $6.24 | $6.42 | $6.15 | $6.38 | $5.87 | 92,019 |
| 2020-05-13 | $6.46 | $6.53 | $6.18 | $6.42 | $5.91 | 76,862 |
| 2020-05-12 | $6.85 | $6.90 | $6.54 | $6.56 | $6.04 | 84,492 |
| 2020-05-11 | $6.90 | $6.96 | $6.74 | $6.83 | $6.28 | 123,516 |
| 2020-05-08 | $6.98 | $7.19 | $6.94 | $7.07 | $6.43 | 98,713 |
| 2020-05-07 | $6.95 | $7.05 | $6.72 | $6.78 | $6.17 | 117,380 |
| 2020-05-06 | $7.01 | $7.12 | $6.79 | $6.83 | $6.21 | 159,001 |
| 2020-05-05 | $7.45 | $7.59 | $7.07 | $7.11 | $6.47 | 155,129 |
| 2020-05-04 | $7.43 | $7.58 | $7.12 | $7.41 | $6.74 | 78,801 |
| 2020-05-01 | $7.45 | $7.62 | $7.34 | $7.44 | $6.77 | 109,289 |
| 2020-04-30 | $7.95 | $7.95 | $7.60 | $7.68 | $6.98 | 209,631 |
| 2020-04-29 | $8.00 | $8.25 | $7.77 | $8.15 | $7.41 | 132,162 |
| 2020-04-28 | $7.67 | $7.88 | $7.54 | $7.71 | $7.01 | 83,728 |
| 2020-04-27 | $7.05 | $7.61 | $7.05 | $7.46 | $6.78 | 177,665 |
| 2020-04-24 | $7.13 | $7.13 | $6.71 | $6.94 | $6.31 | 92,291 |
| 2020-04-23 | $7.04 | $7.35 | $7.04 | $7.15 | $6.50 | 57,356 |
| 2020-04-22 | $7.38 | $7.39 | $7.01 | $7.04 | $6.40 | 40,977 |
| 2020-04-21 | $6.99 | $7.27 | $6.93 | $7.23 | $6.57 | 57,961 |
| 2020-04-20 | $6.95 | $7.55 | $6.95 | $7.12 | $6.47 | 62,523 |
| 2020-04-17 | $6.75 | $7.36 | $6.75 | $7.19 | $6.54 | 170,059 |
| 2020-04-16 | $6.81 | $7.02 | $6.47 | $6.62 | $6.02 | 125,626 |
| 2020-04-15 | $7.04 | $7.43 | $6.70 | $6.84 | $6.22 | 86,851 |
| 2020-04-14 | $7.63 | $7.83 | $7.13 | $7.20 | $6.55 | 90,406 |
| 2020-04-13 | $7.60 | $7.60 | $7.28 | $7.44 | $6.77 | 85,862 |
| 2020-04-09 | $7.21 | $7.80 | $7.12 | $7.75 | $7.05 | 104,842 |
| 2020-04-08 | $6.98 | $7.14 | $6.77 | $7.07 | $6.43 | 84,207 |
| 2020-04-07 | $6.96 | $7.19 | $6.68 | $6.87 | $6.25 | 137,009 |
| 2020-04-06 | $6.95 | $7.18 | $6.59 | $6.87 | $6.25 | 134,366 |
| 2020-04-03 | $6.85 | $6.90 | $6.44 | $6.66 | $6.06 | 86,243 |
| 2020-04-02 | $6.56 | $6.99 | $6.56 | $6.87 | $6.25 | 114,670 |
| 2020-04-01 | $6.78 | $6.85 | $6.50 | $6.56 | $5.97 | 227,789 |
| 2020-03-31 | $6.91 | $7.13 | $6.71 | $7.12 | $6.47 | 150,617 |
| 2020-03-30 | $6.81 | $7.12 | $6.66 | $7.00 | $6.37 | 142,408 |
| 2020-03-27 | $7.11 | $7.12 | $6.77 | $6.78 | $6.17 | 91,822 |
| 2020-03-26 | $6.68 | $7.19 | $6.36 | $7.17 | $6.52 | 168,235 |
| 2020-03-25 | $6.76 | $6.91 | $6.42 | $6.52 | $5.93 | 143,640 |
| 2020-03-24 | $6.55 | $6.79 | $6.39 | $6.70 | $6.09 | 131,251 |
| 2020-03-23 | $7.13 | $7.19 | $6.01 | $6.37 | $5.79 | 175,777 |
| 2020-03-20 | $7.25 | $7.35 | $6.91 | $7.06 | $6.42 | 149,250 |
| 2020-03-19 | $6.49 | $7.98 | $6.31 | $7.30 | $6.64 | 104,363 |
| 2020-03-18 | $7.40 | $7.44 | $6.67 | $6.71 | $6.10 | 108,391 |
| 2020-03-17 | $7.20 | $7.70 | $6.70 | $7.69 | $6.99 | 137,404 |
| 2020-03-16 | $7.28 | $7.41 | $6.90 | $7.09 | $6.45 | 133,155 |
| 2020-03-13 | $7.74 | $8.51 | $7.65 | $7.98 | $7.26 | 118,068 |
| 2020-03-12 | $7.84 | $8.07 | $7.25 | $7.37 | $6.70 | 314,090 |
| 2020-03-11 | $8.20 | $8.31 | $7.87 | $8.09 | $7.36 | 143,792 |
| 2020-03-10 | $8.64 | $9.07 | $7.96 | $8.31 | $7.56 | 183,167 |
| 2020-03-09 | $8.85 | $9.23 | $8.33 | $8.43 | $7.67 | 119,554 |
| 2020-03-06 | $9.23 | $9.40 | $9.05 | $9.30 | $8.46 | 78,820 |
| 2020-03-05 | $9.63 | $9.64 | $9.22 | $9.34 | $8.49 | 68,667 |
| 2020-03-04 | $9.53 | $9.73 | $9.40 | $9.73 | $8.85 | 81,156 |
| 2020-03-03 | $9.80 | $9.92 | $9.42 | $9.49 | $8.63 | 79,335 |
| 2020-03-02 | $9.67 | $9.90 | $9.57 | $9.86 | $8.97 | 84,386 |
| 2020-02-28 | $9.72 | $9.86 | $9.48 | $9.64 | $8.77 | 193,142 |
| 2020-02-27 | $10.10 | $10.38 | $9.83 | $9.87 | $8.98 | 94,653 |
| 2020-02-26 | $10.17 | $10.33 | $10.04 | $10.13 | $9.21 | 43,679 |
| 2020-02-25 | $10.54 | $10.54 | $10.07 | $10.10 | $9.18 | 93,039 |
| 2020-02-24 | $10.59 | $10.59 | $10.41 | $10.48 | $9.53 | 71,632 |
| 2020-02-21 | $10.83 | $10.83 | $10.69 | $10.71 | $9.74 | 57,458 |
| 2020-02-20 | $10.61 | $10.77 | $10.61 | $10.75 | $9.78 | 36,869 |
| 2020-02-19 | $10.73 | $10.75 | $10.60 | $10.65 | $9.69 | 45,567 |
| 2020-02-18 | $10.64 | $10.66 | $10.54 | $10.63 | $9.67 | 39,138 |
| 2020-02-14 | $10.69 | $10.71 | $10.60 | $10.61 | $9.65 | 19,742 |
| 2020-02-13 | $10.70 | $10.73 | $10.66 | $10.68 | $9.71 | 25,781 |
| 2020-02-12 | $10.75 | $10.78 | $10.64 | $10.68 | $9.71 | 32,907 |
| 2020-02-11 | $10.71 | $10.78 | $10.69 | $10.70 | $9.73 | 38,832 |
| 2020-02-10 | $10.65 | $10.70 | $10.59 | $10.64 | $9.68 | 54,257 |
| 2020-02-07 | $10.65 | $10.74 | $10.61 | $10.72 | $9.68 | 69,818 |
| 2020-02-06 | $10.68 | $10.76 | $10.62 | $10.64 | $9.60 | 37,242 |
| 2020-02-05 | $10.59 | $10.73 | $10.58 | $10.70 | $9.66 | 121,802 |
| 2020-02-04 | $10.78 | $10.78 | $10.57 | $10.57 | $9.54 | 57,974 |
| 2020-02-03 | $10.60 | $10.76 | $10.60 | $10.64 | $9.60 | 26,655 |
| 2020-01-31 | $10.66 | $10.82 | $10.55 | $10.55 | $9.52 | 43,113 |
| 2020-01-30 | $10.63 | $10.76 | $10.63 | $10.74 | $9.69 | 19,185 |
| 2020-01-29 | $10.78 | $10.87 | $10.66 | $10.69 | $9.65 | 39,026 |
| 2020-01-28 | $10.97 | $10.98 | $10.79 | $10.82 | $9.77 | 36,816 |
| 2020-01-27 | $10.70 | $11.00 | $10.70 | $10.90 | $9.84 | 44,620 |
| 2020-01-24 | $10.99 | $10.99 | $10.69 | $10.85 | $9.79 | 36,140 |
| 2020-01-23 | $10.62 | $10.80 | $10.57 | $10.68 | $9.64 | 57,958 |
| 2020-01-22 | $10.81 | $10.81 | $10.61 | $10.70 | $9.66 | 29,574 |
| 2020-01-21 | $10.74 | $10.91 | $10.65 | $10.86 | $9.80 | 37,500 |
| 2020-01-17 | $10.94 | $10.94 | $10.75 | $10.81 | $9.76 | 100,388 |
| 2020-01-16 | $10.85 | $10.90 | $10.80 | $10.86 | $9.80 | 52,927 |
| 2020-01-15 | $10.68 | $10.86 | $10.66 | $10.80 | $9.75 | 44,352 |
| 2020-01-14 | $10.72 | $10.86 | $10.70 | $10.73 | $9.69 | 225,915 |
| 2020-01-13 | $10.75 | $10.78 | $10.73 | $10.77 | $9.72 | 69,964 |
| 2020-01-10 | $10.82 | $10.83 | $10.63 | $10.76 | $9.71 | 67,699 |
| 2020-01-09 | $10.95 | $10.99 | $10.86 | $10.86 | $9.80 | 31,364 |
| 2020-01-08 | $10.99 | $11.04 | $10.88 | $10.93 | $9.87 | 33,163 |
| 2020-01-07 | $10.98 | $11.04 | $10.93 | $10.97 | $9.90 | 22,132 |
| 2020-01-06 | $10.94 | $11.08 | $10.93 | $11.05 | $9.97 | 29,147 |
| 2020-01-03 | $10.98 | $11.10 | $10.96 | $11.03 | $9.96 | 32,362 |
| 2020-01-02 | $11.10 | $11.24 | $11.01 | $11.11 | $10.03 | 55,844 |
| 2019-12-31 | $11.10 | $11.19 | $11.10 | $11.13 | $10.05 | 33,421 |
| 2019-12-30 | $11.17 | $11.24 | $11.08 | $11.13 | $10.05 | 33,037 |
| 2019-12-27 | $11.19 | $11.24 | $11.12 | $11.22 | $10.13 | 34,113 |
| 2019-12-26 | $11.28 | $11.28 | $11.21 | $11.23 | $10.14 | 17,454 |
| 2019-12-24 | $11.16 | $11.27 | $11.16 | $11.26 | $10.16 | 6,912 |
| 2019-12-23 | $11.28 | $11.28 | $11.21 | $11.25 | $10.15 | 29,290 |
| 2019-12-20 | $11.25 | $11.30 | $11.20 | $11.29 | $10.19 | 156,945 |
| 2019-12-19 | $11.25 | $11.29 | $11.21 | $11.26 | $10.16 | 97,657 |
| 2019-12-18 | $11.28 | $11.32 | $11.23 | $11.28 | $10.18 | 38,257 |
| 2019-12-17 | $11.28 | $11.33 | $11.21 | $11.30 | $10.20 | 34,952 |
| 2019-12-16 | $11.22 | $11.42 | $11.21 | $11.25 | $10.15 | 53,622 |
| 2019-12-13 | $11.07 | $11.23 | $11.01 | $11.21 | $10.12 | 63,836 |
| 2019-12-12 | $10.95 | $11.16 | $10.95 | $11.08 | $10.00 | 64,539 |
| 2019-12-11 | $10.85 | $10.95 | $10.75 | $10.88 | $9.82 | 56,960 |
| 2019-12-10 | $10.83 | $10.85 | $10.76 | $10.80 | $9.75 | 54,921 |
| 2019-12-09 | $10.64 | $10.83 | $10.64 | $10.78 | $9.73 | 65,131 |
| 2019-12-06 | $10.73 | $10.77 | $10.65 | $10.68 | $9.64 | 51,472 |
| 2019-12-05 | $10.60 | $10.66 | $10.58 | $10.64 | $9.60 | 36,699 |
| 2019-12-04 | $10.66 | $10.69 | $10.57 | $10.60 | $9.57 | 31,054 |
| 2019-12-03 | $10.53 | $10.62 | $10.52 | $10.60 | $9.57 | 46,256 |
| 2019-12-02 | $10.75 | $10.75 | $10.62 | $10.67 | $9.63 | 33,912 |
| 2019-11-29 | $10.69 | $10.76 | $10.65 | $10.71 | $9.67 | 15,081 |
| 2019-11-27 | $10.76 | $10.79 | $10.71 | $10.74 | $9.69 | 54,764 |
| 2019-11-26 | $10.74 | $10.80 | $10.65 | $10.67 | $9.63 | 30,983 |
| 2019-11-25 | $10.65 | $10.87 | $10.65 | $10.80 | $9.75 | 59,627 |
| 2019-11-22 | $10.60 | $10.66 | $10.53 | $10.64 | $9.60 | 89,416 |
| 2019-11-21 | $10.59 | $10.59 | $10.47 | $10.54 | $9.51 | 55,137 |
| 2019-11-20 | $10.61 | $10.70 | $10.50 | $10.56 | $9.53 | 63,921 |
| 2019-11-19 | $10.68 | $10.77 | $10.61 | $10.66 | $9.62 | 42,742 |
| 2019-11-18 | $10.62 | $10.68 | $10.51 | $10.65 | $9.61 | 39,146 |
| 2019-11-15 | $10.79 | $10.79 | $10.61 | $10.70 | $9.66 | 27,790 |
| 2019-11-14 | $10.67 | $10.79 | $10.65 | $10.72 | $9.68 | 24,747 |
| 2019-11-13 | $10.77 | $10.83 | $10.70 | $10.77 | $9.72 | 34,931 |
| 2019-11-12 | $10.83 | $10.90 | $10.73 | $10.85 | $9.79 | 26,243 |
| 2019-11-11 | $10.77 | $10.88 | $10.65 | $10.87 | $9.81 | 24,413 |
| 2019-11-08 | $10.87 | $10.89 | $10.76 | $10.85 | $9.79 | 44,572 |
| 2019-11-07 | $10.80 | $10.92 | $10.78 | $10.88 | $9.76 | 45,072 |
| 2019-11-06 | $10.78 | $10.86 | $10.75 | $10.83 | $9.71 | 37,487 |
| 2019-11-05 | $10.70 | $10.92 | $10.70 | $10.86 | $9.74 | 42,075 |
| 2019-11-04 | $10.59 | $10.80 | $10.57 | $10.71 | $9.61 | 90,665 |
| 2019-11-01 | $10.46 | $10.58 | $10.44 | $10.54 | $9.45 | 69,712 |
| 2019-10-31 | $10.50 | $10.56 | $10.41 | $10.46 | $9.38 | 46,343 |
| 2019-10-30 | $10.45 | $10.60 | $10.42 | $10.57 | $9.48 | 76,246 |
| 2019-10-29 | $10.36 | $10.58 | $10.34 | $10.49 | $9.41 | 75,966 |
| 2019-10-28 | $10.32 | $10.48 | $10.22 | $10.45 | $9.37 | 39,973 |
| 2019-10-25 | $10.34 | $10.44 | $10.29 | $10.33 | $9.26 | 29,417 |
| 2019-10-24 | $10.38 | $10.38 | $10.21 | $10.33 | $9.26 | 33,428 |
| 2019-10-23 | $10.35 | $10.43 | $10.35 | $10.38 | $9.31 | 25,939 |
| 2019-10-22 | $10.37 | $10.59 | $10.37 | $10.43 | $9.35 | 39,881 |
| 2019-10-21 | $10.41 | $10.50 | $10.29 | $10.41 | $9.34 | 57,279 |
| 2019-10-18 | $10.21 | $10.35 | $10.20 | $10.31 | $9.25 | 43,590 |
| 2019-10-17 | $10.23 | $10.31 | $10.21 | $10.29 | $9.23 | 38,281 |
| 2019-10-16 | $10.20 | $10.34 | $10.17 | $10.22 | $9.17 | 36,700 |
| 2019-10-15 | $10.09 | $10.33 | $10.09 | $10.25 | $9.19 | 32,669 |
| 2019-10-14 | $10.04 | $10.12 | $10.04 | $10.11 | $9.07 | 21,673 |
| 2019-10-11 | $10.04 | $10.27 | $10.04 | $10.13 | $9.08 | 44,026 |
| 2019-10-10 | $9.98 | $10.09 | $9.98 | $9.98 | $8.95 | 37,997 |
| 2019-10-09 | $9.95 | $10.03 | $9.95 | $9.97 | $8.94 | 33,866 |
| 2019-10-08 | $10.04 | $10.08 | $9.92 | $9.93 | $8.91 | 23,338 |
| 2019-10-07 | $10.11 | $10.24 | $10.06 | $10.12 | $9.08 | 21,091 |
| 2019-10-04 | $10.27 | $10.30 | $10.08 | $10.11 | $9.07 | 27,183 |
| 2019-10-03 | $10.11 | $10.20 | $9.99 | $10.12 | $9.08 | 19,130 |
| 2019-10-02 | $10.16 | $10.21 | $10.10 | $10.17 | $9.12 | 40,369 |
| 2019-10-01 | $10.49 | $10.52 | $10.20 | $10.20 | $9.15 | 59,207 |
| 2019-09-30 | $10.35 | $10.51 | $10.35 | $10.39 | $9.32 | 34,402 |
| 2019-09-27 | $10.52 | $10.52 | $10.41 | $10.42 | $9.34 | 29,353 |
| 2019-09-26 | $10.53 | $10.53 | $10.43 | $10.43 | $9.35 | 21,865 |
| 2019-09-25 | $10.38 | $10.60 | $10.38 | $10.59 | $9.50 | 38,074 |
| 2019-09-24 | $10.59 | $10.64 | $10.40 | $10.42 | $9.34 | 109,104 |
| 2019-09-23 | $10.53 | $10.66 | $10.49 | $10.58 | $9.49 | 45,538 |
| 2019-09-20 | $10.67 | $10.70 | $10.56 | $10.64 | $9.54 | 107,902 |
| 2019-09-19 | $10.80 | $10.98 | $10.69 | $10.69 | $9.59 | 27,577 |
| 2019-09-18 | $10.72 | $10.84 | $10.63 | $10.78 | $9.67 | 39,508 |
| 2019-09-17 | $10.71 | $10.77 | $10.58 | $10.71 | $9.61 | 42,022 |
| 2019-09-16 | $10.72 | $10.87 | $10.72 | $10.77 | $9.66 | 40,397 |
| 2019-09-13 | $10.68 | $10.92 | $10.67 | $10.79 | $9.68 | 59,512 |
| 2019-09-12 | $10.51 | $10.76 | $10.50 | $10.68 | $9.58 | 64,294 |
| 2019-09-11 | $10.43 | $10.57 | $10.35 | $10.53 | $9.44 | 59,021 |
| 2019-09-10 | $10.17 | $10.40 | $10.14 | $10.35 | $9.28 | 49,802 |
| 2019-09-09 | $9.94 | $10.25 | $9.94 | $10.20 | $9.15 | 50,667 |
| 2019-09-06 | $10.04 | $10.04 | $9.92 | $9.94 | $8.91 | 31,527 |
| 2019-09-05 | $9.91 | $10.09 | $9.91 | $9.99 | $8.96 | 42,842 |
| 2019-09-04 | $9.77 | $9.81 | $9.75 | $9.80 | $8.79 | 15,791 |
| 2019-09-03 | $9.87 | $9.87 | $9.73 | $9.77 | $8.76 | 23,122 |
| 2019-08-30 | $10.00 | $10.00 | $9.84 | $9.89 | $8.87 | 28,459 |
| 2019-08-29 | $9.92 | $10.04 | $9.85 | $10.00 | $8.97 | 39,995 |
| 2019-08-28 | $9.79 | $9.89 | $9.68 | $9.78 | $8.77 | 31,045 |
| 2019-08-27 | $9.92 | $9.94 | $9.75 | $9.77 | $8.76 | 37,572 |
| 2019-08-26 | $9.82 | $9.92 | $9.67 | $9.92 | $8.90 | 29,846 |
| 2019-08-23 | $9.93 | $9.94 | $9.67 | $9.72 | $8.72 | 56,320 |
| 2019-08-22 | $10.10 | $10.10 | $9.93 | $10.02 | $8.99 | 28,056 |
| 2019-08-21 | $10.04 | $10.06 | $9.94 | $10.06 | $9.02 | 28,490 |
| 2019-08-20 | $10.04 | $10.04 | $9.95 | $9.98 | $8.95 | 19,138 |
| 2019-08-19 | $10.20 | $10.20 | $10.07 | $10.10 | $9.06 | 17,395 |
| 2019-08-16 | $9.93 | $10.10 | $9.86 | $10.10 | $9.06 | 26,826 |
| 2019-08-15 | $9.95 | $9.95 | $9.80 | $9.91 | $8.89 | 36,780 |
| 2019-08-14 | $9.97 | $10.00 | $9.83 | $9.94 | $8.91 | 57,308 |
| 2019-08-13 | $10.11 | $10.14 | $10.04 | $10.10 | $9.06 | 24,552 |
| 2019-08-12 | $10.01 | $10.12 | $9.98 | $10.11 | $9.07 | 15,065 |
| 2019-08-09 | $10.03 | $10.17 | $10.02 | $10.07 | $8.97 | 37,666 |
| 2019-08-08 | $10.09 | $10.17 | $9.97 | $10.05 | $8.95 | 41,745 |
| 2019-08-07 | $9.98 | $10.03 | $9.90 | $9.98 | $8.89 | 41,563 |
| 2019-08-06 | $10.11 | $10.11 | $9.94 | $10.02 | $8.92 | 69,510 |
| 2019-08-05 | $9.99 | $10.03 | $9.90 | $9.97 | $8.88 | 78,404 |
| 2019-08-02 | $10.09 | $10.19 | $10.00 | $10.10 | $9.00 | 44,633 |
| 2019-08-01 | $10.24 | $10.51 | $10.01 | $10.16 | $9.05 | 53,150 |
| 2019-07-31 | $10.24 | $10.40 | $10.21 | $10.28 | $9.16 | 78,932 |
| 2019-07-30 | $10.15 | $10.34 | $10.00 | $10.29 | $9.16 | 81,693 |
| 2019-07-29 | $10.19 | $10.35 | $10.19 | $10.21 | $9.09 | 47,007 |
| 2019-07-26 | $9.98 | $10.29 | $9.98 | $10.21 | $9.09 | 45,734 |
| 2019-07-25 | $10.00 | $10.12 | $9.90 | $9.92 | $8.84 | 32,916 |
| 2019-07-24 | $10.05 | $10.24 | $9.87 | $10.13 | $9.02 | 50,983 |
| 2019-07-23 | $10.25 | $10.30 | $9.98 | $10.13 | $9.02 | 59,561 |
| 2019-07-22 | $9.93 | $10.23 | $9.81 | $10.21 | $9.09 | 96,462 |
| 2019-07-19 | $9.92 | $10.01 | $9.92 | $9.98 | $8.89 | 24,778 |
| 2019-07-18 | $9.96 | $10.01 | $9.92 | $9.99 | $8.90 | 36,559 |
| 2019-07-17 | $9.93 | $9.98 | $9.92 | $9.96 | $8.87 | 31,730 |
| 2019-07-16 | $9.92 | $10.04 | $9.89 | $9.99 | $8.90 | 95,243 |
| 2019-07-15 | $9.98 | $10.00 | $9.88 | $10.00 | $8.91 | 14,200 |
| 2019-07-12 | $10.15 | $10.19 | $10.07 | $10.07 | $8.97 | 53,490 |
| 2019-07-11 | $10.10 | $10.13 | $10.03 | $10.13 | $9.02 | 24,595 |
| 2019-07-10 | $10.18 | $10.18 | $10.09 | $10.11 | $9.00 | 15,960 |
| 2019-07-09 | $10.10 | $10.19 | $10.07 | $10.19 | $9.08 | 19,870 |
| 2019-07-08 | $10.17 | $10.25 | $10.13 | $10.20 | $9.08 | 13,128 |
| 2019-07-05 | $10.18 | $10.28 | $10.13 | $10.26 | $9.14 | 16,754 |
| 2019-07-03 | $10.14 | $10.24 | $10.14 | $10.18 | $9.07 | 7,699 |
| 2019-07-02 | $10.09 | $10.17 | $10.03 | $10.15 | $9.04 | 17,995 |
| 2019-07-01 | $10.26 | $10.37 | $9.79 | $10.26 | $9.14 | 24,659 |
| 2019-06-28 | $10.09 | $10.27 | $10.09 | $10.26 | $9.14 | 172,419 |
| 2019-06-27 | $9.85 | $10.26 | $9.83 | $10.26 | $9.14 | 52,452 |
| 2019-06-26 | $9.90 | $10.10 | $9.80 | $9.85 | $8.77 | 19,802 |
| 2019-06-25 | $9.90 | $9.99 | $9.71 | $9.91 | $8.83 | 12,502 |
| 2019-06-24 | $10.27 | $10.27 | $9.91 | $9.93 | $8.84 | 30,063 |
| 2019-06-21 | $10.07 | $10.20 | $10.02 | $10.19 | $9.08 | 74,938 |
| 2019-06-20 | $10.11 | $10.24 | $10.02 | $10.15 | $9.04 | 29,901 |
| 2019-06-19 | $10.18 | $10.30 | $10.09 | $10.10 | $9.00 | 21,710 |
| 2019-06-18 | $10.30 | $10.39 | $10.17 | $10.21 | $9.09 | 29,815 |
| 2019-06-17 | $10.28 | $10.32 | $10.18 | $10.26 | $9.14 | 11,076 |
| 2019-06-14 | $10.27 | $10.51 | $10.13 | $10.35 | $9.22 | 33,151 |
| 2019-06-13 | $10.31 | $10.38 | $10.18 | $10.32 | $9.19 | 11,286 |
| 2019-06-12 | $10.11 | $10.39 | $10.11 | $10.21 | $9.09 | 14,040 |
| 2019-06-11 | $10.25 | $10.47 | $10.14 | $10.18 | $9.07 | 19,524 |
| 2019-06-10 | $10.18 | $10.32 | $10.18 | $10.24 | $9.12 | 24,452 |
| 2019-06-07 | $10.13 | $10.18 | $10.08 | $10.15 | $9.04 | 16,396 |
| 2019-06-06 | $10.12 | $10.24 | $10.07 | $10.17 | $9.06 | 22,782 |
| 2019-06-05 | $10.36 | $10.60 | $10.16 | $10.18 | $9.07 | 14,075 |
| 2019-06-04 | $10.31 | $10.50 | $10.16 | $10.38 | $9.25 | 23,703 |
| 2019-06-03 | $10.08 | $10.20 | $10.01 | $10.18 | $9.07 | 36,842 |
| 2019-05-31 | $10.24 | $10.42 | $10.06 | $10.15 | $9.04 | 28,736 |
| 2019-05-30 | $10.49 | $10.58 | $10.20 | $10.32 | $9.19 | 36,116 |
| 2019-05-29 | $10.31 | $10.58 | $10.31 | $10.41 | $9.27 | 84,906 |
| 2019-05-28 | $10.57 | $10.57 | $10.32 | $10.44 | $9.30 | 87,208 |
| 2019-05-24 | $10.29 | $10.53 | $10.16 | $10.48 | $9.33 | 21,211 |
| 2019-05-23 | $10.33 | $10.41 | $10.20 | $10.27 | $9.15 | 26,685 |
| 2019-05-22 | $10.66 | $10.66 | $10.41 | $10.49 | $9.34 | 68,476 |
| 2019-05-21 | $10.50 | $10.69 | $10.50 | $10.64 | $9.48 | 79,174 |
| 2019-05-20 | $10.32 | $10.64 | $10.32 | $10.61 | $9.45 | 23,845 |
| 2019-05-17 | $10.42 | $10.59 | $10.40 | $10.45 | $9.31 | 30,921 |
| 2019-05-16 | $10.37 | $10.55 | $10.37 | $10.53 | $9.38 | 8,973 |
| 2019-05-15 | $10.42 | $10.53 | $10.30 | $10.47 | $9.33 | 18,703 |
| 2019-05-14 | $10.28 | $10.60 | $10.26 | $10.58 | $9.42 | 14,980 |
| 2019-05-13 | $10.56 | $10.67 | $10.25 | $10.31 | $9.18 | 38,750 |
| 2019-05-10 | $10.69 | $10.87 | $10.69 | $10.76 | $9.52 | 22,347 |
| 2019-05-09 | $10.68 | $10.90 | $10.66 | $10.75 | $9.51 | 33,911 |
| 2019-05-08 | $10.87 | $10.87 | $10.52 | $10.70 | $9.47 | 26,261 |
| 2019-05-07 | $10.75 | $10.94 | $10.57 | $10.86 | $9.61 | 33,542 |
| 2019-05-06 | $10.41 | $10.95 | $10.38 | $10.85 | $9.60 | 89,338 |
| 2019-05-03 | $10.28 | $10.43 | $10.23 | $10.42 | $9.22 | 39,457 |
| 2019-05-02 | $10.15 | $10.35 | $10.15 | $10.24 | $9.06 | 16,855 |
| 2019-05-01 | $10.30 | $10.41 | $10.10 | $10.15 | $8.98 | 39,166 |
| 2019-04-30 | $10.45 | $10.47 | $10.24 | $10.32 | $9.13 | 41,184 |
| 2019-04-29 | $10.35 | $10.52 | $10.25 | $10.42 | $9.22 | 26,285 |
| 2019-04-26 | $10.35 | $10.43 | $10.12 | $10.28 | $9.09 | 20,023 |
| 2019-04-25 | $10.33 | $10.43 | $10.18 | $10.18 | $9.01 | 11,966 |
| 2019-04-24 | $10.28 | $10.56 | $10.28 | $10.39 | $9.19 | 18,159 |
| 2019-04-23 | $10.26 | $10.62 | $10.26 | $10.50 | $9.29 | 28,841 |
| 2019-04-22 | $10.53 | $10.53 | $10.19 | $10.20 | $9.02 | 23,283 |
| 2019-04-18 | $10.58 | $10.62 | $10.40 | $10.47 | $9.26 | 20,321 |
| 2019-04-17 | $10.70 | $10.70 | $10.57 | $10.63 | $9.40 | 22,861 |
| 2019-04-16 | $10.49 | $10.74 | $10.49 | $10.70 | $9.47 | 13,491 |
| 2019-04-15 | $10.70 | $10.70 | $10.43 | $10.51 | $9.30 | 18,561 |
| 2019-04-12 | $10.70 | $10.85 | $10.55 | $10.66 | $9.43 | 19,265 |
| 2019-04-11 | $10.64 | $10.72 | $10.58 | $10.63 | $9.40 | 14,519 |
| 2019-04-10 | $10.40 | $10.65 | $10.39 | $10.60 | $9.38 | 22,386 |
| 2019-04-09 | $10.60 | $10.64 | $10.44 | $10.45 | $9.24 | 21,070 |
| 2019-04-08 | $10.39 | $10.63 | $10.39 | $10.61 | $9.39 | 33,262 |
| 2019-04-05 | $10.29 | $10.48 | $10.22 | $10.47 | $9.26 | 21,984 |
| 2019-04-04 | $10.15 | $10.30 | $10.12 | $10.28 | $9.09 | 20,444 |
| 2019-04-03 | $10.12 | $10.21 | $10.10 | $10.19 | $9.01 | 12,630 |
| 2019-04-02 | $10.09 | $10.18 | $10.05 | $10.11 | $8.94 | 13,532 |
| 2019-04-01 | $9.99 | $10.17 | $9.99 | $10.13 | $8.96 | 15,680 |
| 2019-03-29 | $10.03 | $10.05 | $9.64 | $9.94 | $8.79 | 138,133 |
| 2019-03-28 | $9.92 | $10.21 | $9.88 | $9.97 | $8.82 | 15,308 |
| 2019-03-27 | $9.85 | $10.03 | $9.74 | $9.94 | $8.79 | 20,318 |
| 2019-03-26 | $9.73 | $9.90 | $9.65 | $9.90 | $8.76 | 13,108 |
| 2019-03-25 | $9.32 | $9.73 | $9.32 | $9.66 | $8.55 | 35,169 |
| 2019-03-22 | $9.72 | $9.96 | $9.32 | $9.32 | $8.25 | 62,150 |
| 2019-03-21 | $10.08 | $10.21 | $9.91 | $9.92 | $8.78 | 23,219 |
| 2019-03-20 | $10.29 | $10.39 | $10.11 | $10.12 | $8.95 | 21,167 |
| 2019-03-19 | $10.49 | $10.52 | $10.24 | $10.28 | $9.09 | 20,773 |
| 2019-03-18 | $10.38 | $10.65 | $10.38 | $10.55 | $9.33 | 23,246 |
| 2019-03-15 | $10.51 | $10.64 | $10.40 | $10.50 | $9.29 | 95,102 |
| 2019-03-14 | $10.33 | $10.59 | $10.33 | $10.52 | $9.31 | 10,202 |
| 2019-03-13 | $10.68 | $10.68 | $9.89 | $10.58 | $9.36 | 25,808 |
| 2019-03-12 | $10.64 | $10.77 | $10.63 | $10.63 | $9.40 | 12,078 |
| 2019-03-11 | $10.44 | $10.75 | $10.44 | $10.68 | $9.45 | 26,487 |
| 2019-03-08 | $10.42 | $10.65 | $10.34 | $10.44 | $9.24 | 49,870 |
| 2019-03-07 | $10.57 | $10.60 | $10.40 | $10.46 | $9.25 | 30,330 |
| 2019-03-06 | $11.09 | $11.16 | $10.60 | $10.62 | $9.40 | 37,259 |
| 2019-03-05 | $10.75 | $11.14 | $10.75 | $11.13 | $9.85 | 104,055 |
| 2019-03-04 | $10.95 | $11.00 | $10.84 | $10.86 | $9.61 | 14,826 |
| 2019-03-01 | $10.93 | $11.00 | $10.73 | $10.98 | $9.71 | 44,856 |
| 2019-02-28 | $10.82 | $10.94 | $10.67 | $10.91 | $9.65 | 27,954 |
| 2019-02-27 | $10.79 | $11.00 | $10.72 | $10.76 | $9.52 | 35,047 |
| 2019-02-26 | $10.93 | $10.99 | $10.70 | $10.80 | $9.55 | 30,859 |
| 2019-02-25 | $10.98 | $10.99 | $10.80 | $10.84 | $9.59 | 27,030 |
| 2019-02-22 | $10.85 | $10.85 | $10.74 | $10.85 | $9.60 | 24,553 |
| 2019-02-21 | $10.73 | $10.82 | $10.69 | $10.80 | $9.55 | 10,621 |
| 2019-02-20 | $10.69 | $10.81 | $10.67 | $10.76 | $9.52 | 63,565 |
| 2019-02-19 | $10.25 | $10.84 | $10.25 | $10.73 | $9.49 | 64,167 |
| 2019-02-15 | $10.22 | $10.50 | $10.09 | $10.37 | $9.17 | 28,489 |
| 2019-02-14 | $10.24 | $10.42 | $10.10 | $10.15 | $8.98 | 29,752 |
| 2019-02-13 | $10.25 | $10.32 | $9.87 | $10.29 | $9.10 | 13,377 |
| 2019-02-12 | $10.10 | $10.30 | $9.99 | $10.27 | $9.09 | 16,145 |
| 2019-02-11 | $10.08 | $10.26 | $9.85 | $10.11 | $8.94 | 22,394 |
| 2019-02-08 | $10.12 | $10.17 | $10.04 | $10.08 | $8.86 | 17,464 |
| 2019-02-07 | $10.14 | $10.20 | $10.04 | $10.14 | $8.91 | 14,582 |
| 2019-02-06 | $10.21 | $10.21 | $10.04 | $10.14 | $8.91 | 8,746 |
| 2019-02-05 | $10.28 | $10.36 | $10.17 | $10.17 | $8.94 | 21,120 |
| 2019-02-04 | $9.94 | $10.32 | $9.87 | $10.31 | $9.06 | 32,883 |
| 2019-02-01 | $9.76 | $9.97 | $9.73 | $9.94 | $8.73 | 38,583 |
| 2019-01-31 | $9.81 | $9.97 | $9.67 | $9.76 | $8.57 | 30,439 |
| 2019-01-30 | $9.71 | $9.88 | $9.65 | $9.87 | $8.67 | 16,117 |
| 2019-01-29 | $9.76 | $9.80 | $9.66 | $9.73 | $8.55 | 13,389 |
| 2019-01-28 | $9.69 | $9.81 | $9.52 | $9.77 | $8.58 | 31,926 |
| 2019-01-25 | $9.80 | $9.98 | $9.68 | $9.73 | $8.55 | 21,223 |
| 2019-01-24 | $9.98 | $9.98 | $9.58 | $9.70 | $8.52 | 23,323 |
| 2019-01-23 | $9.77 | $10.00 | $9.65 | $9.99 | $8.78 | 33,448 |
| 2019-01-22 | $9.76 | $9.91 | $9.66 | $9.72 | $8.54 | 23,497 |
| 2019-01-18 | $9.74 | $9.97 | $9.61 | $9.82 | $8.63 | 39,654 |
| 2019-01-17 | $9.67 | $9.91 | $9.60 | $9.78 | $8.59 | 54,184 |
| 2019-01-16 | $9.71 | $9.86 | $9.51 | $9.67 | $8.50 | 38,805 |
| 2019-01-15 | $9.49 | $9.95 | $9.49 | $9.66 | $8.49 | 17,980 |
| 2019-01-14 | $9.72 | $10.05 | $9.65 | $9.66 | $8.49 | 30,015 |
| 2019-01-11 | $9.80 | $9.99 | $9.73 | $9.78 | $8.59 | 25,296 |
| 2019-01-10 | $9.86 | $10.01 | $9.71 | $9.85 | $8.65 | 17,372 |
| 2019-01-09 | $10.08 | $10.08 | $9.88 | $9.92 | $8.72 | 16,781 |
| 2019-01-08 | $9.85 | $10.03 | $9.69 | $10.00 | $8.79 | 30,187 |
| 2019-01-07 | $9.81 | $9.85 | $9.71 | $9.80 | $8.61 | 22,552 |
| 2019-01-04 | $9.72 | $9.95 | $9.54 | $9.84 | $8.65 | 35,630 |
| 2019-01-03 | $9.74 | $9.86 | $9.57 | $9.62 | $8.45 | 39,124 |
| 2019-01-02 | $9.57 | $9.84 | $9.57 | $9.82 | $8.63 | 25,947 |
| 2018-12-31 | $9.60 | $9.63 | $9.48 | $9.62 | $8.45 | 41,383 |
| 2018-12-28 | $9.68 | $9.94 | $9.52 | $9.53 | $8.37 | 36,253 |
| 2018-12-27 | $9.44 | $9.53 | $9.29 | $9.47 | $8.32 | 72,617 |
| 2018-12-26 | $9.15 | $9.63 | $9.13 | $9.57 | $8.41 | 51,340 |
| 2018-12-24 | $9.26 | $9.51 | $8.99 | $9.15 | $8.04 | 36,397 |
| 2018-12-21 | $9.29 | $9.44 | $8.98 | $9.30 | $8.17 | 118,566 |
| 2018-12-20 | $9.27 | $9.49 | $9.19 | $9.36 | $8.22 | 63,670 |
| 2018-12-19 | $9.38 | $9.47 | $9.22 | $9.26 | $8.14 | 53,245 |
| 2018-12-18 | $9.60 | $10.15 | $8.81 | $9.33 | $8.20 | 58,950 |
| 2018-12-17 | $9.50 | $9.71 | $9.35 | $9.50 | $8.35 | 54,998 |
| 2018-12-14 | $9.48 | $9.83 | $9.48 | $9.57 | $8.41 | 14,239 |
| 2018-12-13 | $9.48 | $9.68 | $9.45 | $9.51 | $8.36 | 26,021 |
| 2018-12-12 | $9.61 | $9.74 | $9.36 | $9.60 | $8.43 | 35,534 |
| 2018-12-11 | $9.57 | $9.72 | $9.50 | $9.52 | $8.36 | 19,339 |
| 2018-12-10 | $9.34 | $9.53 | $9.10 | $9.50 | $8.35 | 56,162 |
| 2018-12-07 | $9.35 | $9.76 | $9.28 | $9.34 | $8.21 | 47,143 |
| 2018-12-06 | $9.31 | $9.39 | $8.84 | $9.37 | $8.23 | 63,691 |
| 2018-12-04 | $9.99 | $10.10 | $9.20 | $9.41 | $8.27 | 52,772 |
| 2018-12-03 | $10.35 | $10.35 | $9.71 | $10.00 | $8.79 | 91,003 |
| 2018-11-30 | $10.18 | $10.24 | $10.04 | $10.14 | $8.91 | 88,670 |
| 2018-11-29 | $10.53 | $10.53 | $10.21 | $10.22 | $8.98 | 33,466 |
| 2018-11-28 | $10.10 | $10.58 | $10.08 | $10.54 | $9.26 | 84,165 |
| 2018-11-27 | $9.98 | $10.09 | $9.98 | $10.05 | $8.83 | 29,503 |
| 2018-11-26 | $10.29 | $10.33 | $9.98 | $9.99 | $8.78 | 41,396 |
| 2018-11-23 | $10.10 | $10.29 | $10.02 | $10.10 | $8.87 | 24,565 |
| 2018-11-21 | $9.94 | $10.17 | $9.61 | $10.16 | $8.93 | 50,839 |
| 2018-11-20 | $10.33 | $10.41 | $9.94 | $10.00 | $8.79 | 71,457 |
| 2018-11-19 | $10.32 | $10.46 | $10.30 | $10.34 | $9.08 | 45,482 |
| 2018-11-16 | $10.40 | $10.57 | $10.32 | $10.39 | $9.13 | 28,286 |
| 2018-11-15 | $10.38 | $10.56 | $10.22 | $10.47 | $9.20 | 42,348 |
| 2018-11-14 | $10.58 | $10.68 | $10.39 | $10.43 | $9.16 | 45,234 |
| 2018-11-13 | $10.70 | $10.76 | $10.55 | $10.56 | $9.28 | 22,358 |
| 2018-11-12 | $10.72 | $10.86 | $10.61 | $10.69 | $9.39 | 27,647 |
| 2018-11-09 | $10.85 | $10.90 | $10.71 | $10.71 | $9.41 | 19,794 |
| 2018-11-08 | $10.82 | $10.97 | $10.79 | $10.94 | $9.55 | 15,162 |
| 2018-11-07 | $10.80 | $10.84 | $10.65 | $10.82 | $9.44 | 36,076 |
| 2018-11-06 | $10.67 | $10.81 | $10.67 | $10.79 | $9.42 | 12,596 |
| 2018-11-05 | $10.75 | $10.77 | $10.65 | $10.68 | $9.32 | 34,935 |
| 2018-11-02 | $10.70 | $10.87 | $10.65 | $10.75 | $9.38 | 32,160 |
| 2018-11-01 | $10.86 | $10.86 | $10.65 | $10.72 | $9.36 | 28,711 |
| 2018-10-31 | $11.00 | $11.05 | $10.81 | $10.85 | $9.47 | 51,458 |
| 2018-10-30 | $10.94 | $11.01 | $10.85 | $11.01 | $9.61 | 37,109 |
| 2018-10-29 | $10.98 | $11.02 | $10.80 | $10.96 | $9.57 | 25,757 |
| 2018-10-26 | $11.03 | $11.03 | $10.60 | $10.88 | $9.50 | 53,259 |
| 2018-10-25 | $10.73 | $11.44 | $10.73 | $11.15 | $9.73 | 47,576 |
| 2018-10-24 | $10.72 | $11.04 | $10.66 | $10.66 | $9.30 | 20,836 |
| 2018-10-23 | $10.97 | $11.23 | $10.82 | $11.11 | $9.70 | 51,400 |
| 2018-10-22 | $11.01 | $11.15 | $11.00 | $11.04 | $9.64 | 31,959 |
| 2018-10-19 | $11.01 | $11.05 | $10.70 | $10.98 | $9.58 | 54,249 |
| 2018-10-18 | $11.19 | $11.25 | $11.00 | $11.06 | $9.65 | 41,226 |
| 2018-10-17 | $11.09 | $11.28 | $10.96 | $11.28 | $9.85 | 30,550 |
| 2018-10-16 | $11.01 | $11.21 | $10.89 | $11.18 | $9.76 | 44,921 |
| 2018-10-15 | $10.97 | $11.50 | $10.88 | $11.00 | $9.60 | 41,080 |
| 2018-10-12 | $11.20 | $11.37 | $10.87 | $10.96 | $9.57 | 93,130 |
| 2018-10-11 | $11.42 | $11.53 | $11.22 | $11.23 | $9.80 | 39,262 |
| 2018-10-10 | $11.60 | $11.70 | $11.47 | $11.48 | $10.02 | 39,895 |
| 2018-10-09 | $11.60 | $11.71 | $11.54 | $11.58 | $10.11 | 27,944 |
| 2018-10-08 | $11.36 | $11.62 | $11.35 | $11.59 | $10.12 | 24,891 |
| 2018-10-05 | $11.39 | $11.43 | $11.29 | $11.37 | $9.92 | 44,058 |
| 2018-10-04 | $11.35 | $11.50 | $11.35 | $11.37 | $9.92 | 22,881 |
| 2018-10-03 | $11.37 | $11.49 | $11.21 | $11.36 | $9.92 | 105,800 |
| 2018-10-02 | $11.45 | $11.45 | $11.31 | $11.37 | $9.92 | 40,255 |
| 2018-10-01 | $11.79 | $11.79 | $11.47 | $11.49 | $10.03 | 39,954 |
| 2018-09-28 | $11.53 | $11.81 | $11.50 | $11.71 | $10.22 | 29,189 |
| 2018-09-27 | $11.85 | $11.85 | $11.60 | $11.64 | $10.16 | 15,417 |
| 2018-09-26 | $11.99 | $11.99 | $11.79 | $11.85 | $10.34 | 22,313 |
| 2018-09-25 | $11.81 | $12.01 | $11.79 | $11.97 | $10.45 | 31,061 |
| 2018-09-24 | $12.01 | $12.01 | $11.73 | $11.79 | $10.29 | 35,776 |
| 2018-09-21 | $12.00 | $12.09 | $11.94 | $12.09 | $10.55 | 149,149 |
| 2018-09-20 | $12.03 | $12.17 | $12.03 | $12.09 | $10.55 | 22,964 |
| 2018-09-19 | $12.07 | $12.16 | $12.02 | $12.03 | $10.50 | 26,255 |
| 2018-09-18 | $12.13 | $12.27 | $12.01 | $12.03 | $10.50 | 38,505 |
| 2018-09-17 | $12.19 | $12.24 | $12.03 | $12.18 | $10.63 | 21,062 |
| 2018-09-14 | $12.02 | $12.35 | $12.02 | $12.15 | $10.61 | 25,017 |
| 2018-09-13 | $12.28 | $12.28 | $12.06 | $12.06 | $10.53 | 27,263 |
| 2018-09-12 | $12.40 | $12.45 | $12.16 | $12.19 | $10.64 | 43,932 |
| 2018-09-11 | $12.53 | $12.59 | $12.40 | $12.40 | $10.82 | 30,028 |
| 2018-09-10 | $12.40 | $12.63 | $12.40 | $12.52 | $10.93 | 38,738 |
| 2018-09-07 | $12.42 | $12.56 | $12.42 | $12.46 | $10.88 | 24,319 |
| 2018-09-06 | $12.44 | $12.50 | $12.32 | $12.42 | $10.84 | 13,328 |
| 2018-09-05 | $12.45 | $12.46 | $12.35 | $12.43 | $10.85 | 9,221 |
| 2018-09-04 | $12.52 | $12.55 | $12.34 | $12.39 | $10.81 | 18,019 |
| 2018-08-31 | $12.43 | $12.52 | $12.34 | $12.47 | $10.88 | 27,263 |
| 2018-08-30 | $12.37 | $12.49 | $12.23 | $12.43 | $10.85 | 32,842 |
| 2018-08-29 | $12.28 | $12.40 | $12.18 | $12.36 | $10.79 | 32,732 |
| 2018-08-28 | $12.21 | $12.28 | $12.14 | $12.17 | $10.62 | 33,953 |
| 2018-08-27 | $12.30 | $12.40 | $12.15 | $12.22 | $10.67 | 37,966 |
| 2018-08-24 | $12.45 | $12.45 | $12.33 | $12.36 | $10.79 | 16,561 |
| 2018-08-23 | $12.25 | $12.41 | $12.24 | $12.38 | $10.81 | 22,294 |
| 2018-08-22 | $12.34 | $12.34 | $12.13 | $12.27 | $10.71 | 30,729 |
| 2018-08-21 | $12.19 | $12.40 | $12.19 | $12.35 | $10.78 | 37,187 |
| 2018-08-20 | $12.40 | $12.41 | $12.13 | $12.19 | $10.64 | 31,187 |
| 2018-08-17 | $12.18 | $12.35 | $12.18 | $12.31 | $10.75 | 16,152 |
| 2018-08-16 | $12.10 | $12.35 | $12.10 | $12.25 | $10.69 | 22,680 |
| 2018-08-15 | $12.39 | $12.39 | $12.03 | $12.14 | $10.60 | 27,107 |
| 2018-08-14 | $12.29 | $12.41 | $12.20 | $12.41 | $10.83 | 14,713 |
| 2018-08-13 | $12.40 | $12.44 | $12.11 | $12.25 | $10.69 | 12,732 |
| 2018-08-10 | $12.40 | $12.44 | $12.36 | $12.38 | $10.75 | 8,484 |
| 2018-08-09 | $12.46 | $12.49 | $12.32 | $12.38 | $10.75 | 31,248 |
| 2018-08-08 | $12.36 | $12.53 | $12.33 | $12.46 | $10.82 | 16,638 |
| 2018-08-07 | $12.48 | $12.53 | $12.33 | $12.40 | $10.77 | 15,587 |
| 2018-08-06 | $12.33 | $12.45 | $12.33 | $12.39 | $10.76 | 20,499 |
| 2018-08-03 | $12.45 | $12.50 | $12.25 | $12.32 | $10.70 | 17,014 |
| 2018-08-02 | $12.24 | $12.45 | $12.24 | $12.44 | $10.81 | 19,315 |
| 2018-08-01 | $12.25 | $12.41 | $12.20 | $12.30 | $10.68 | 19,219 |
| 2018-07-31 | $12.28 | $12.38 | $12.15 | $12.27 | $10.66 | 34,360 |
| 2018-07-30 | $12.37 | $12.50 | $12.27 | $12.27 | $10.66 | 18,726 |
| 2018-07-27 | $12.60 | $12.60 | $12.15 | $12.24 | $10.63 | 21,488 |
| 2018-07-26 | $12.36 | $12.50 | $12.28 | $12.44 | $10.81 | 17,962 |
| 2018-07-25 | $12.45 | $12.45 | $12.25 | $12.37 | $10.74 | 16,589 |
| 2018-07-24 | $12.69 | $12.69 | $12.40 | $12.41 | $10.78 | 24,561 |
| 2018-07-23 | $12.45 | $12.65 | $12.45 | $12.60 | $10.94 | 15,404 |
| 2018-07-20 | $12.46 | $12.60 | $12.46 | $12.53 | $10.88 | 11,750 |
| 2018-07-19 | $12.34 | $12.50 | $12.32 | $12.48 | $10.84 | 24,637 |
| 2018-07-18 | $12.26 | $12.39 | $12.26 | $12.38 | $10.75 | 26,661 |
| 2018-07-17 | $12.43 | $12.56 | $12.30 | $12.32 | $10.70 | 14,984 |
| 2018-07-16 | $12.37 | $12.45 | $12.33 | $12.42 | $10.79 | 17,859 |
| 2018-07-13 | $12.50 | $12.53 | $12.37 | $12.38 | $10.75 | 13,788 |
| 2018-07-12 | $12.59 | $12.59 | $12.30 | $12.45 | $10.81 | 19,894 |
| 2018-07-11 | $12.22 | $12.78 | $12.22 | $12.56 | $10.91 | 20,545 |
| 2018-07-10 | $12.79 | $12.79 | $12.48 | $12.69 | $11.02 | 44,663 |
| 2018-07-09 | $12.82 | $12.92 | $12.65 | $12.73 | $11.06 | 23,419 |
| 2018-07-06 | $12.73 | $12.90 | $12.71 | $12.77 | $11.09 | 29,300 |
| 2018-07-05 | $12.61 | $12.77 | $12.50 | $12.76 | $11.08 | 31,773 |
| 2018-07-03 | $12.42 | $12.59 | $12.31 | $12.57 | $10.92 | 27,328 |
| 2018-07-02 | $12.10 | $12.40 | $12.10 | $12.40 | $10.77 | 35,283 |
| 2018-06-29 | $12.30 | $12.30 | $12.13 | $12.14 | $10.54 | 53,432 |
| 2018-06-28 | $12.20 | $12.32 | $12.17 | $12.22 | $10.61 | 35,284 |
| 2018-06-27 | $12.54 | $12.56 | $12.16 | $12.17 | $10.57 | 61,572 |
| 2018-06-26 | $12.52 | $12.64 | $12.47 | $12.56 | $10.91 | 30,570 |
| 2018-06-25 | $12.68 | $12.68 | $12.46 | $12.58 | $10.93 | 38,143 |
| 2018-06-22 | $12.33 | $12.82 | $12.25 | $12.77 | $11.09 | 252,246 |
| 2018-06-21 | $12.58 | $12.61 | $12.30 | $12.33 | $10.71 | 46,462 |
| 2018-06-20 | $12.57 | $12.64 | $12.46 | $12.57 | $10.92 | 32,647 |
| 2018-06-19 | $12.45 | $12.55 | $12.26 | $12.52 | $10.88 | 104,456 |
| 2018-06-18 | $12.27 | $12.48 | $12.20 | $12.44 | $10.81 | 28,382 |
| 2018-06-15 | $12.13 | $12.38 | $12.13 | $12.37 | $10.74 | 57,415 |
| 2018-06-14 | $12.11 | $12.23 | $12.04 | $12.20 | $10.60 | 22,171 |
| 2018-06-13 | $12.16 | $12.19 | $11.98 | $12.12 | $10.53 | 36,866 |
| 2018-06-12 | $12.11 | $12.16 | $12.00 | $12.09 | $10.50 | 33,686 |
| 2018-06-11 | $12.38 | $12.41 | $12.12 | $12.14 | $10.54 | 40,288 |
| 2018-06-08 | $12.56 | $12.58 | $12.36 | $12.37 | $10.74 | 37,679 |
| 2018-06-07 | $12.52 | $12.65 | $12.44 | $12.55 | $10.90 | 39,298 |
| 2018-06-06 | $12.38 | $12.52 | $12.38 | $12.52 | $10.88 | 43,754 |
| 2018-06-05 | $12.47 | $12.47 | $12.31 | $12.34 | $10.72 | 32,989 |
| 2018-06-04 | $12.28 | $12.45 | $12.28 | $12.41 | $10.78 | 38,841 |
| 2018-06-01 | $12.13 | $12.25 | $12.13 | $12.22 | $10.61 | 32,396 |
| 2018-05-31 | $12.21 | $12.48 | $12.07 | $12.09 | $10.50 | 75,915 |
| 2018-05-30 | $11.94 | $12.24 | $11.91 | $12.21 | $10.61 | 91,716 |
| 2018-05-29 | $11.84 | $11.85 | $11.72 | $11.82 | $10.27 | 49,686 |
| 2018-05-25 | $11.82 | $11.88 | $11.75 | $11.83 | $10.28 | 27,059 |
| 2018-05-24 | $11.63 | $11.80 | $11.57 | $11.78 | $10.23 | 39,972 |
| 2018-05-23 | $11.48 | $11.64 | $11.48 | $11.62 | $10.09 | 25,581 |
| 2018-05-22 | $11.35 | $11.56 | $11.27 | $11.46 | $9.95 | 46,111 |
| 2018-05-21 | $11.34 | $11.45 | $11.30 | $11.44 | $9.94 | 26,856 |
| 2018-05-18 | $11.39 | $11.39 | $11.29 | $11.35 | $9.86 | 23,485 |
| 2018-05-17 | $11.23 | $11.38 | $11.23 | $11.34 | $9.85 | 19,974 |
| 2018-05-16 | $11.05 | $11.29 | $11.05 | $11.23 | $9.75 | 30,509 |
| 2018-05-15 | $11.03 | $11.18 | $11.03 | $11.03 | $9.58 | 17,671 |
| 2018-05-14 | $11.23 | $11.24 | $10.98 | $10.99 | $9.55 | 25,728 |
| 2018-05-11 | $11.10 | $11.34 | $11.10 | $11.19 | $9.67 | 60,345 |
| 2018-05-10 | $10.99 | $11.07 | $10.94 | $11.05 | $9.55 | 22,520 |
| 2018-05-09 | $10.76 | $11.00 | $10.69 | $10.96 | $9.47 | 43,726 |
| 2018-05-08 | $10.79 | $10.82 | $10.71 | $10.78 | $9.31 | 20,553 |
| 2018-05-07 | $10.66 | $10.78 | $10.60 | $10.76 | $9.30 | 18,681 |
| 2018-05-04 | $10.32 | $10.70 | $10.32 | $10.66 | $9.21 | 20,831 |
| 2018-05-03 | $10.59 | $10.59 | $10.16 | $10.45 | $9.03 | 14,616 |
| 2018-05-02 | $10.48 | $10.67 | $10.32 | $10.65 | $9.20 | 18,130 |
| 2018-05-01 | $10.69 | $10.69 | $10.36 | $10.52 | $9.09 | 28,046 |
| 2018-04-30 | $10.77 | $10.89 | $10.67 | $10.68 | $9.23 | 42,451 |
| 2018-04-27 | $10.53 | $10.78 | $10.49 | $10.71 | $9.25 | 22,606 |
| 2018-04-26 | $10.63 | $10.70 | $10.52 | $10.54 | $9.11 | 9,810 |
| 2018-04-25 | $10.36 | $10.69 | $10.36 | $10.59 | $9.15 | 13,135 |
| 2018-04-24 | $10.64 | $10.75 | $10.64 | $10.71 | $9.25 | 23,046 |
| 2018-04-23 | $10.62 | $10.72 | $10.62 | $10.67 | $9.22 | 14,207 |
| 2018-04-20 | $10.55 | $10.67 | $10.50 | $10.62 | $9.17 | 21,005 |
| 2018-04-19 | $10.50 | $10.64 | $10.45 | $10.57 | $9.13 | 20,871 |
| 2018-04-18 | $10.50 | $10.58 | $10.47 | $10.53 | $9.10 | 19,352 |
| 2018-04-17 | $10.49 | $10.53 | $10.41 | $10.46 | $9.04 | 32,246 |
| 2018-04-16 | $10.37 | $10.48 | $10.34 | $10.46 | $9.04 | 28,114 |
| 2018-04-13 | $10.46 | $10.46 | $10.33 | $10.37 | $8.96 | 19,443 |
| 2018-04-12 | $10.51 | $10.56 | $10.45 | $10.45 | $9.03 | 29,326 |
| 2018-04-11 | $10.55 | $10.61 | $10.46 | $10.50 | $9.07 | 13,130 |
| 2018-04-10 | $10.42 | $10.64 | $10.35 | $10.58 | $9.14 | 38,467 |
| 2018-04-09 | $10.50 | $10.54 | $10.33 | $10.41 | $8.99 | 30,135 |
| 2018-04-06 | $10.53 | $10.56 | $10.30 | $10.41 | $8.99 | 25,725 |
| 2018-04-05 | $10.65 | $10.65 | $10.51 | $10.57 | $9.13 | 18,816 |
| 2018-04-04 | $10.29 | $10.61 | $10.29 | $10.55 | $9.11 | 48,291 |
| 2018-04-03 | $10.41 | $10.43 | $10.29 | $10.38 | $8.97 | 27,954 |
| 2018-04-02 | $10.26 | $10.38 | $10.16 | $10.30 | $8.90 | 109,967 |
| 2018-03-29 | $10.44 | $10.45 | $10.25 | $10.27 | $8.87 | 43,114 |
| 2018-03-28 | $10.38 | $10.47 | $10.33 | $10.42 | $9.00 | 32,141 |
| 2018-03-27 | $10.42 | $10.44 | $10.33 | $10.36 | $8.95 | 38,792 |
| 2018-03-26 | $10.18 | $10.41 | $10.18 | $10.35 | $8.94 | 24,798 |
| 2018-03-23 | $10.36 | $10.52 | $10.10 | $10.11 | $8.73 | 37,243 |
| 2018-03-22 | $10.49 | $10.59 | $10.31 | $10.49 | $9.06 | 45,983 |
| 2018-03-21 | $10.56 | $10.70 | $10.56 | $10.63 | $9.18 | 21,083 |
| 2018-03-20 | $10.58 | $10.65 | $10.53 | $10.60 | $9.16 | 30,648 |
| 2018-03-19 | $10.46 | $10.58 | $10.45 | $10.58 | $9.14 | 28,383 |
| 2018-03-16 | $10.49 | $10.57 | $10.48 | $10.51 | $9.08 | 91,617 |
| 2018-03-15 | $10.50 | $10.54 | $10.34 | $10.51 | $9.08 | 17,033 |
| 2018-03-14 | $10.56 | $10.56 | $10.43 | $10.48 | $9.05 | 26,351 |
| 2018-03-13 | $10.57 | $10.57 | $10.43 | $10.53 | $9.10 | 22,284 |
| 2018-03-12 | $10.57 | $10.58 | $10.42 | $10.56 | $9.12 | 24,144 |
| 2018-03-09 | $10.36 | $10.55 | $10.19 | $10.52 | $9.09 | 37,830 |
| 2018-03-08 | $10.29 | $10.32 | $10.20 | $10.25 | $8.85 | 14,216 |
| 2018-03-07 | $10.10 | $10.34 | $10.10 | $10.29 | $8.89 | 40,881 |
| 2018-03-06 | $10.23 | $10.23 | $10.06 | $10.17 | $8.79 | 34,293 |
| 2018-03-05 | $10.04 | $10.23 | $9.87 | $10.20 | $8.81 | 33,845 |
| 2018-03-02 | $10.00 | $10.19 | $9.98 | $10.12 | $8.74 | 64,123 |
| 2018-03-01 | $9.96 | $10.11 | $9.89 | $10.04 | $8.67 | 39,312 |
| 2018-02-28 | $10.12 | $10.23 | $9.88 | $9.89 | $8.54 | 65,397 |
| 2018-02-27 | $10.08 | $10.25 | $10.00 | $10.02 | $8.66 | 27,302 |
| 2018-02-26 | $10.13 | $10.13 | $10.02 | $10.12 | $8.74 | 25,780 |
| 2018-02-23 | $10.05 | $10.05 | $9.94 | $10.03 | $8.66 | 21,357 |
| 2018-02-22 | $10.11 | $10.11 | $9.92 | $10.00 | $8.64 | 24,410 |
| 2018-02-21 | $10.00 | $10.15 | $10.00 | $10.04 | $8.67 | 20,057 |
| 2018-02-20 | $10.01 | $10.10 | $9.99 | $10.00 | $8.64 | 27,939 |
| 2018-02-16 | $9.96 | $10.15 | $9.96 | $10.09 | $8.72 | 19,621 |
| 2018-02-15 | $10.02 | $10.11 | $10.00 | $10.04 | $8.67 | 24,308 |
| 2018-02-14 | $9.85 | $10.08 | $9.85 | $10.06 | $8.69 | 24,665 |
| 2018-02-13 | $9.85 | $9.98 | $9.85 | $9.92 | $8.57 | 14,961 |
| 2018-02-12 | $9.89 | $10.05 | $9.72 | $9.94 | $8.59 | 61,340 |
| 2018-02-09 | $9.85 | $10.10 | $9.57 | $9.93 | $8.53 | 35,985 |
| 2018-02-08 | $10.00 | $10.03 | $9.74 | $9.75 | $8.37 | 30,970 |
| 2018-02-07 | $9.99 | $10.10 | $9.99 | $10.05 | $8.63 | 21,645 |
| 2018-02-06 | $9.83 | $10.12 | $9.83 | $10.05 | $8.63 | 70,182 |
| 2018-02-05 | $10.30 | $10.38 | $9.88 | $9.96 | $8.55 | 39,992 |
| 2018-02-02 | $10.38 | $10.40 | $10.32 | $10.35 | $8.89 | 33,140 |
| 2018-02-01 | $10.32 | $10.40 | $10.30 | $10.40 | $8.93 | 23,326 |
| 2018-01-31 | $10.36 | $10.40 | $10.24 | $10.36 | $8.90 | 35,673 |
| 2018-01-30 | $10.30 | $10.40 | $10.27 | $10.36 | $8.90 | 24,422 |
| 2018-01-29 | $10.28 | $10.33 | $10.19 | $10.30 | $8.84 | 37,847 |
| 2018-01-26 | $10.32 | $10.32 | $10.27 | $10.32 | $8.86 | 34,579 |
| 2018-01-25 | $10.32 | $10.38 | $10.27 | $10.34 | $8.88 | 39,851 |
| 2018-01-24 | $10.31 | $10.34 | $10.27 | $10.30 | $8.84 | 33,647 |
| 2018-01-23 | $10.26 | $10.40 | $10.23 | $10.38 | $8.91 | 15,022 |
| 2018-01-22 | $10.24 | $10.39 | $10.23 | $10.32 | $8.86 | 26,348 |
| 2018-01-19 | $10.16 | $10.33 | $10.16 | $10.30 | $8.84 | 35,944 |
| 2018-01-18 | $10.20 | $10.25 | $10.20 | $10.21 | $8.77 | 20,919 |
| 2018-01-17 | $10.19 | $10.29 | $10.13 | $10.25 | $8.80 | 37,680 |
| 2018-01-16 | $10.17 | $10.28 | $9.71 | $10.21 | $8.77 | 60,106 |
| 2018-01-12 | $10.21 | $10.22 | $10.15 | $10.21 | $8.77 | 38,253 |
| 2018-01-11 | $10.08 | $10.22 | $10.03 | $10.20 | $8.76 | 45,365 |
| 2018-01-10 | $9.89 | $10.09 | $9.85 | $10.09 | $8.66 | 41,388 |
| 2018-01-09 | $9.90 | $9.96 | $9.88 | $9.90 | $8.50 | 60,984 |
| 2018-01-08 | $9.88 | $9.98 | $9.86 | $9.90 | $8.50 | 24,246 |
| 2018-01-05 | $9.90 | $10.01 | $9.89 | $9.93 | $8.53 | 80,790 |
| 2018-01-04 | $9.90 | $9.98 | $9.90 | $9.91 | $8.51 | 48,582 |
| 2018-01-03 | $9.98 | $10.00 | $9.90 | $9.92 | $8.52 | 24,044 |
| 2018-01-02 | $9.99 | $10.13 | $9.95 | $10.00 | $8.59 | 67,582 |
| 2017-12-29 | $10.05 | $10.06 | $9.97 | $10.00 | $8.59 | 45,877 |
| 2017-12-28 | $10.03 | $10.04 | $9.97 | $10.02 | $8.60 | 11,551 |
| 2017-12-27 | $10.08 | $10.08 | $9.95 | $10.00 | $8.59 | 32,061 |
| 2017-12-26 | $10.00 | $10.05 | $9.92 | $10.00 | $8.59 | 27,752 |
| 2017-12-22 | $10.10 | $10.10 | $9.99 | $10.00 | $8.59 | 52,202 |
| 2017-12-21 | $10.07 | $10.12 | $9.96 | $10.08 | $8.66 | 59,995 |
| 2017-12-20 | $10.08 | $10.10 | $9.94 | $9.97 | $8.56 | 54,329 |
| 2017-12-19 | $10.09 | $10.14 | $10.03 | $10.06 | $8.64 | 36,750 |
| 2017-12-18 | $10.14 | $10.19 | $9.98 | $10.10 | $8.67 | 35,660 |
| 2017-12-15 | $9.74 | $10.20 | $9.74 | $10.05 | $8.63 | 177,034 |
| 2017-12-14 | $9.94 | $9.98 | $9.70 | $9.75 | $8.37 | 48,914 |
| 2017-12-13 | $9.89 | $10.09 | $9.87 | $9.92 | $8.52 | 49,045 |
| 2017-12-12 | $10.00 | $10.03 | $9.75 | $9.79 | $8.41 | 56,587 |
| 2017-12-11 | $9.92 | $9.97 | $9.92 | $9.93 | $8.53 | 46,112 |
| 2017-12-08 | $10.04 | $10.06 | $9.91 | $9.94 | $8.54 | 44,764 |
| 2017-12-07 | $9.90 | $10.06 | $9.90 | $10.00 | $8.59 | 43,974 |
| 2017-12-06 | $9.92 | $10.06 | $9.92 | $9.95 | $8.54 | 86,447 |
| 2017-12-05 | $10.07 | $10.07 | $9.91 | $9.98 | $8.57 | 42,250 |
| 2017-12-04 | $10.20 | $10.34 | $10.07 | $10.07 | $8.65 | 44,896 |
| 2017-12-01 | $10.22 | $10.25 | $9.85 | $10.09 | $8.66 | 38,213 |
| 2017-11-30 | $10.44 | $10.50 | $10.17 | $10.18 | $8.74 | 73,227 |
| 2017-11-29 | $10.00 | $10.39 | $9.97 | $10.34 | $8.88 | 94,321 |
| 2017-11-28 | $9.98 | $10.00 | $9.87 | $9.99 | $8.58 | 62,065 |
| 2017-11-27 | $9.83 | $10.05 | $9.83 | $9.98 | $8.57 | 43,154 |
| 2017-11-24 | $9.96 | $10.03 | $9.74 | $9.81 | $8.42 | 24,286 |
| 2017-11-22 | $10.09 | $10.09 | $9.93 | $9.98 | $8.57 | 20,487 |
| 2017-11-21 | $10.11 | $10.14 | $9.97 | $10.04 | $8.62 | 66,922 |
| 2017-11-20 | $9.91 | $10.08 | $9.91 | $10.03 | $8.61 | 32,107 |
| 2017-11-17 | $9.79 | $9.95 | $9.77 | $9.91 | $8.51 | 35,024 |
| 2017-11-16 | $9.80 | $9.95 | $9.72 | $9.87 | $8.48 | 30,400 |
| 2017-11-15 | $9.73 | $9.82 | $9.73 | $9.76 | $8.38 | 28,148 |
| 2017-11-14 | $9.70 | $9.91 | $9.64 | $9.83 | $8.44 | 11,196 |
| 2017-11-13 | $9.59 | $9.78 | $9.59 | $9.72 | $8.35 | 15,816 |
| 2017-11-10 | $9.74 | $9.84 | $9.73 | $9.73 | $8.31 | 16,307 |
| 2017-11-09 | $9.57 | $9.76 | $9.57 | $9.71 | $8.30 | 23,078 |
| 2017-11-08 | $9.70 | $9.73 | $9.52 | $9.66 | $8.25 | 37,808 |
| 2017-11-07 | $9.91 | $10.03 | $9.62 | $9.71 | $8.30 | 43,378 |
| 2017-11-06 | $10.06 | $10.09 | $9.86 | $9.94 | $8.49 | 29,556 |
| 2017-11-03 | $10.10 | $10.15 | $10.01 | $10.05 | $8.59 | 16,462 |
| 2017-11-02 | $10.02 | $10.17 | $9.92 | $10.11 | $8.64 | 29,739 |
| 2017-11-01 | $10.10 | $10.10 | $9.91 | $9.97 | $8.52 | 24,296 |
| 2017-10-31 | $10.09 | $10.10 | $9.87 | $10.04 | $8.58 | 47,774 |
| 2017-10-30 | $10.16 | $10.16 | $9.90 | $9.92 | $8.47 | 30,704 |
| 2017-10-27 | $10.21 | $10.33 | $10.10 | $10.26 | $8.77 | 46,617 |
| 2017-10-26 | $10.25 | $10.25 | $10.22 | $10.25 | $8.76 | 19,442 |
| 2017-10-25 | $10.29 | $10.30 | $10.21 | $10.25 | $8.76 | 15,532 |
| 2017-10-24 | $10.39 | $10.40 | $10.28 | $10.28 | $8.78 | 23,972 |
| 2017-10-23 | $10.29 | $10.37 | $10.26 | $10.32 | $8.82 | 22,050 |
| 2017-10-20 | $10.40 | $10.40 | $10.27 | $10.32 | $8.82 | 41,834 |
| 2017-10-19 | $10.30 | $10.40 | $10.28 | $10.39 | $8.87 | 26,362 |
| 2017-10-18 | $10.33 | $10.43 | $10.29 | $10.35 | $8.84 | 23,836 |
| 2017-10-17 | $10.40 | $10.40 | $10.26 | $10.27 | $8.77 | 19,580 |
| 2017-10-16 | $10.36 | $10.41 | $10.36 | $10.41 | $8.89 | 39,278 |
| 2017-10-13 | $10.36 | $10.40 | $10.25 | $10.35 | $8.84 | 30,441 |
| 2017-10-12 | $10.40 | $10.46 | $10.35 | $10.35 | $8.84 | 34,691 |
| 2017-10-11 | $10.58 | $10.66 | $10.38 | $10.41 | $8.89 | 54,561 |
| 2017-10-10 | $10.50 | $10.57 | $10.40 | $10.57 | $9.03 | 39,326 |
| 2017-10-09 | $10.43 | $10.50 | $10.43 | $10.47 | $8.94 | 25,779 |
| 2017-10-06 | $10.35 | $10.50 | $10.35 | $10.44 | $8.92 | 36,330 |
| 2017-10-05 | $10.31 | $10.48 | $10.28 | $10.39 | $8.88 | 30,659 |
| 2017-10-04 | $10.40 | $10.44 | $10.21 | $10.32 | $8.82 | 27,820 |
| 2017-10-03 | $10.45 | $10.49 | $10.33 | $10.45 | $8.93 | 29,938 |
| 2017-10-02 | $10.26 | $10.42 | $10.14 | $10.41 | $8.89 | 24,924 |
| 2017-09-29 | $10.44 | $10.44 | $10.20 | $10.26 | $8.77 | 32,497 |
| 2017-09-28 | $10.34 | $10.41 | $10.06 | $10.39 | $8.88 | 47,884 |
| 2017-09-27 | $9.96 | $10.46 | $9.93 | $10.40 | $8.88 | 152,761 |
| 2017-09-26 | $9.84 | $9.96 | $9.78 | $9.95 | $8.50 | 42,826 |
| 2017-09-25 | $9.82 | $9.95 | $9.82 | $9.84 | $8.41 | 20,078 |
| 2017-09-22 | $9.78 | $9.92 | $9.78 | $9.87 | $8.43 | 35,796 |
| 2017-09-21 | $9.73 | $9.85 | $9.73 | $9.84 | $8.41 | 44,406 |
| 2017-09-20 | $9.63 | $9.80 | $9.63 | $9.76 | $8.34 | 63,626 |
| 2017-09-19 | $9.69 | $9.75 | $9.62 | $9.66 | $8.25 | 35,651 |
| 2017-09-18 | $9.63 | $9.70 | $9.55 | $9.67 | $8.26 | 42,479 |
| 2017-09-15 | $9.63 | $9.70 | $9.53 | $9.64 | $8.24 | 116,667 |
| 2017-09-14 | $9.70 | $9.71 | $9.53 | $9.61 | $8.21 | 17,091 |
| 2017-09-13 | $9.58 | $9.70 | $9.56 | $9.64 | $8.24 | 27,631 |
| 2017-09-12 | $9.53 | $9.60 | $9.53 | $9.57 | $8.18 | 17,620 |
| 2017-09-11 | $9.42 | $9.52 | $9.42 | $9.48 | $8.10 | 32,418 |
| 2017-09-08 | $9.25 | $9.48 | $9.25 | $9.35 | $7.99 | 31,475 |
| 2017-09-07 | $9.35 | $9.45 | $9.25 | $9.28 | $7.93 | 25,824 |
| 2017-09-06 | $9.60 | $9.66 | $9.39 | $9.39 | $8.02 | 27,380 |
| 2017-09-05 | $9.60 | $9.63 | $9.55 | $9.58 | $8.18 | 88,452 |
| 2017-09-01 | $9.59 | $9.65 | $9.59 | $9.62 | $8.22 | 21,421 |
| 2017-08-31 | $9.57 | $9.64 | $9.53 | $9.57 | $8.18 | 36,585 |
| 2017-08-30 | $9.52 | $9.59 | $9.42 | $9.50 | $8.12 | 44,084 |
| 2017-08-29 | $9.42 | $9.53 | $9.38 | $9.47 | $8.09 | 19,657 |
| 2017-08-28 | $9.51 | $9.60 | $9.50 | $9.52 | $8.13 | 21,280 |
| 2017-08-25 | $9.50 | $9.55 | $9.35 | $9.51 | $8.12 | 34,105 |
| 2017-08-24 | $9.36 | $9.49 | $9.32 | $9.48 | $8.10 | 23,929 |
| 2017-08-23 | $9.35 | $9.47 | $9.22 | $9.39 | $8.02 | 23,981 |
| 2017-08-22 | $9.40 | $9.46 | $9.36 | $9.43 | $8.06 | 28,183 |
| 2017-08-21 | $9.42 | $9.43 | $9.21 | $9.40 | $8.03 | 29,674 |
| 2017-08-18 | $9.28 | $9.50 | $9.28 | $9.40 | $8.03 | 55,844 |
| 2017-08-17 | $9.40 | $9.49 | $9.37 | $9.42 | $8.05 | 54,512 |
| 2017-08-16 | $9.47 | $9.50 | $9.40 | $9.46 | $8.08 | 28,125 |
| 2017-08-15 | $9.47 | $9.55 | $9.43 | $9.44 | $8.06 | 28,437 |
| 2017-08-14 | $9.20 | $9.46 | $9.20 | $9.45 | $8.07 | 41,264 |
| 2017-08-11 | $9.40 | $9.40 | $9.18 | $9.21 | $7.87 | 48,692 |
| 2017-08-10 | $9.39 | $9.50 | $9.36 | $9.40 | $7.99 | 79,254 |
| 2017-08-09 | $9.48 | $9.53 | $9.33 | $9.40 | $7.99 | 49,484 |
| 2017-08-08 | $9.44 | $9.60 | $9.44 | $9.56 | $8.12 | 31,256 |
| 2017-08-07 | $9.54 | $9.54 | $9.50 | $9.50 | $8.07 | 34,557 |
| 2017-08-04 | $9.64 | $9.64 | $9.55 | $9.55 | $8.11 | 44,519 |
| 2017-08-03 | $9.62 | $9.67 | $9.49 | $9.57 | $8.13 | 30,541 |
| 2017-08-02 | $9.65 | $9.67 | $9.52 | $9.53 | $8.10 | 18,518 |
| 2017-08-01 | $9.64 | $9.78 | $9.63 | $9.69 | $8.23 | 29,735 |
| 2017-07-31 | $9.39 | $9.80 | $9.39 | $9.65 | $8.20 | 62,252 |
| 2017-07-28 | $9.19 | $9.50 | $9.19 | $9.40 | $7.99 | 121,710 |
| 2017-07-27 | $9.26 | $9.39 | $9.12 | $9.20 | $7.82 | 63,708 |
| 2017-07-26 | $9.32 | $9.40 | $9.10 | $9.24 | $7.85 | 30,812 |
| 2017-07-25 | $9.17 | $9.43 | $9.15 | $9.32 | $7.92 | 38,935 |
| 2017-07-24 | $9.15 | $9.21 | $9.05 | $9.14 | $7.77 | 33,777 |
| 2017-07-21 | $9.39 | $9.39 | $9.08 | $9.14 | $7.77 | 85,436 |
| 2017-07-20 | $9.24 | $9.35 | $9.19 | $9.28 | $7.89 | 28,967 |
| 2017-07-19 | $9.20 | $9.33 | $9.20 | $9.23 | $7.84 | 20,610 |
| 2017-07-18 | $9.20 | $9.33 | $9.08 | $9.23 | $7.84 | 68,216 |
| 2017-07-17 | $9.24 | $9.46 | $9.22 | $9.30 | $7.90 | 39,162 |
| 2017-07-14 | $9.24 | $9.35 | $9.24 | $9.29 | $7.89 | 21,886 |
| 2017-07-13 | $9.35 | $9.49 | $9.25 | $9.32 | $7.92 | 39,693 |
| 2017-07-12 | $9.32 | $9.51 | $9.32 | $9.36 | $7.95 | 20,222 |
| 2017-07-11 | $9.38 | $9.38 | $9.21 | $9.34 | $7.94 | 60,472 |
| 2017-07-10 | $9.45 | $9.52 | $9.26 | $9.39 | $7.98 | 26,915 |
| 2017-07-07 | $9.55 | $9.59 | $9.44 | $9.52 | $8.09 | 55,999 |
| 2017-07-06 | $9.60 | $9.80 | $9.50 | $9.55 | $8.11 | 98,878 |
| 2017-07-05 | $9.71 | $9.71 | $9.47 | $9.61 | $8.17 | 18,184 |
| 2017-07-03 | $9.43 | $9.79 | $9.39 | $9.70 | $8.24 | 25,258 |
| 2017-06-30 | $9.67 | $9.67 | $9.46 | $9.54 | $8.11 | 20,061 |
| 2017-06-29 | $9.53 | $9.68 | $9.26 | $9.61 | $8.17 | 101,095 |
| 2017-06-28 | $9.20 | $9.50 | $9.20 | $9.40 | $7.99 | 31,038 |
| 2017-06-27 | $9.25 | $9.39 | $9.14 | $9.17 | $7.79 | 36,178 |
| 2017-06-26 | $9.40 | $9.40 | $9.17 | $9.22 | $7.83 | 30,637 |
| 2017-06-23 | $9.15 | $9.48 | $9.06 | $9.39 | $7.98 | 124,374 |
| 2017-06-22 | $9.11 | $9.20 | $8.87 | $9.15 | $7.77 | 34,282 |
| 2017-06-21 | $9.39 | $9.39 | $9.15 | $9.16 | $7.78 | 48,954 |
| 2017-06-20 | $9.35 | $9.42 | $9.29 | $9.38 | $7.97 | 34,782 |
| 2017-06-19 | $9.50 | $9.59 | $9.32 | $9.40 | $7.99 | 38,190 |
| 2017-06-16 | $9.49 | $9.69 | $9.41 | $9.48 | $8.06 | 174,210 |
| 2017-06-15 | $9.53 | $9.73 | $9.53 | $9.61 | $8.17 | 36,736 |
| 2017-06-14 | $9.69 | $9.69 | $9.48 | $9.64 | $8.19 | 30,545 |
| 2017-06-13 | $9.71 | $9.75 | $9.60 | $9.70 | $8.24 | 26,225 |
| 2017-06-12 | $9.80 | $9.89 | $9.53 | $9.70 | $8.24 | 49,236 |
| 2017-06-09 | $9.47 | $9.80 | $9.46 | $9.80 | $8.33 | 71,000 |
| 2017-06-08 | $9.32 | $9.76 | $9.20 | $9.47 | $8.05 | 60,497 |
| 2017-06-07 | $9.29 | $9.45 | $9.25 | $9.36 | $7.95 | 27,913 |
| 2017-06-06 | $9.34 | $9.46 | $9.24 | $9.29 | $7.89 | 19,009 |
| 2017-06-05 | $9.53 | $9.76 | $9.43 | $9.46 | $8.04 | 33,017 |
| 2017-06-02 | $9.40 | $9.76 | $9.40 | $9.54 | $8.11 | 35,915 |
| 2017-06-01 | $9.26 | $9.42 | $9.17 | $9.41 | $8.00 | 30,993 |
| 2017-05-31 | $9.29 | $9.38 | $9.17 | $9.24 | $7.85 | 17,480 |
| 2017-05-30 | $9.35 | $9.40 | $9.18 | $9.26 | $7.87 | 30,801 |
| 2017-05-26 | $9.19 | $9.35 | $9.18 | $9.30 | $7.90 | 42,482 |
| 2017-05-25 | $9.35 | $9.38 | $9.19 | $9.24 | $7.85 | 28,759 |
| 2017-05-24 | $9.39 | $9.41 | $9.17 | $9.30 | $7.90 | 32,288 |
| 2017-05-23 | $9.26 | $9.37 | $9.13 | $9.34 | $7.94 | 56,233 |
| 2017-05-22 | $9.22 | $9.30 | $9.03 | $9.26 | $7.87 | 35,938 |
| 2017-05-19 | $9.37 | $9.40 | $9.20 | $9.21 | $7.83 | 58,099 |
| 2017-05-18 | $9.52 | $9.63 | $9.30 | $9.36 | $7.95 | 50,146 |
| 2017-05-17 | $9.51 | $9.55 | $9.50 | $9.51 | $8.08 | 81,846 |
| 2017-05-16 | $9.60 | $9.74 | $9.54 | $9.65 | $8.20 | 26,435 |
| 2017-05-15 | $9.56 | $9.69 | $9.48 | $9.59 | $8.15 | 51,191 |
| 2017-05-12 | $9.70 | $9.72 | $9.51 | $9.54 | $8.11 | 42,238 |
| 2017-05-11 | $9.58 | $9.79 | $9.52 | $9.72 | $8.26 | 81,200 |
| 2017-05-10 | $9.63 | $9.77 | $9.60 | $9.65 | $8.17 | 99,174 |
| 2017-05-09 | $9.80 | $9.96 | $9.62 | $9.67 | $8.18 | 105,595 |
| 2017-05-08 | $9.78 | $9.98 | $9.69 | $9.80 | $8.29 | 37,768 |
| 2017-05-05 | $9.85 | $9.88 | $9.75 | $9.79 | $8.28 | 20,637 |
| 2017-05-04 | $9.82 | $9.93 | $9.77 | $9.84 | $8.33 | 25,651 |
| 2017-05-03 | $9.79 | $9.85 | $9.64 | $9.81 | $8.30 | 43,466 |
| 2017-05-02 | $9.88 | $9.96 | $9.79 | $9.85 | $8.34 | 50,815 |
| 2017-05-01 | $9.60 | $10.08 | $9.56 | $9.90 | $8.38 | 75,086 |
| 2017-04-28 | $9.99 | $10.13 | $9.56 | $9.57 | $8.10 | 107,061 |
| 2017-04-27 | $10.41 | $10.41 | $10.03 | $10.11 | $8.56 | 45,376 |
| 2017-04-26 | $10.31 | $10.50 | $10.29 | $10.41 | $8.81 | 74,509 |
| 2017-04-25 | $10.11 | $10.37 | $10.11 | $10.31 | $8.72 | 103,683 |
| 2017-04-24 | $9.96 | $10.10 | $9.84 | $10.09 | $8.54 | 122,713 |
| 2017-04-21 | $9.71 | $9.80 | $9.70 | $9.79 | $8.28 | 82,919 |
| 2017-04-20 | $9.60 | $9.74 | $9.58 | $9.71 | $8.22 | 33,348 |
| 2017-04-19 | $9.63 | $9.68 | $9.56 | $9.58 | $8.11 | 58,289 |
| 2017-04-18 | $9.60 | $9.67 | $9.58 | $9.63 | $8.15 | 22,730 |
| 2017-04-17 | $9.56 | $9.69 | $9.56 | $9.66 | $8.17 | 31,662 |
| 2017-04-13 | $9.63 | $9.68 | $9.56 | $9.59 | $8.12 | 156,041 |
| 2017-04-12 | $9.69 | $9.77 | $9.56 | $9.63 | $8.15 | 25,023 |
| 2017-04-11 | $9.64 | $9.78 | $9.62 | $9.74 | $8.24 | 40,990 |
| 2017-04-10 | $9.75 | $9.77 | $9.56 | $9.66 | $8.17 | 31,138 |
| 2017-04-07 | $9.75 | $9.79 | $9.72 | $9.74 | $8.24 | 19,854 |
| 2017-04-06 | $9.67 | $9.87 | $9.64 | $9.77 | $8.27 | 66,420 |
| 2017-04-05 | $9.80 | $9.85 | $9.66 | $9.67 | $8.18 | 103,265 |
| 2017-04-04 | $9.76 | $9.83 | $9.72 | $9.77 | $8.27 | 24,790 |
| 2017-04-03 | $9.88 | $9.97 | $9.69 | $9.76 | $8.26 | 31,161 |
| 2017-03-31 | $9.95 | $9.98 | $9.83 | $9.88 | $8.36 | 33,925 |
| 2017-03-30 | $9.77 | $9.98 | $9.77 | $9.94 | $8.41 | 55,472 |
| 2017-03-29 | $9.86 | $9.90 | $9.76 | $9.81 | $8.30 | 24,491 |
| 2017-03-28 | $9.79 | $9.93 | $9.75 | $9.92 | $8.39 | 23,525 |
| 2017-03-27 | $9.60 | $9.88 | $9.56 | $9.84 | $8.33 | 39,917 |
| 2017-03-24 | $9.64 | $9.80 | $9.61 | $9.69 | $8.20 | 23,968 |
| 2017-03-23 | $9.69 | $9.84 | $9.63 | $9.66 | $8.17 | 18,333 |
| 2017-03-22 | $9.70 | $9.79 | $9.60 | $9.64 | $8.16 | 102,232 |
| 2017-03-21 | $10.05 | $10.09 | $9.70 | $9.70 | $8.21 | 59,669 |
| 2017-03-20 | $9.96 | $10.10 | $9.96 | $9.99 | $8.45 | 34,369 |
| 2017-03-17 | $9.84 | $10.10 | $9.82 | $10.05 | $8.50 | 89,602 |
| 2017-03-16 | $9.90 | $9.96 | $9.85 | $9.89 | $8.37 | 47,141 |
| 2017-03-15 | $10.09 | $10.09 | $9.82 | $9.86 | $8.34 | 43,527 |
| 2017-03-14 | $9.85 | $9.92 | $9.72 | $9.83 | $8.32 | 32,067 |
| 2017-03-13 | $10.06 | $10.12 | $9.67 | $9.91 | $8.39 | 100,581 |
| 2017-03-10 | $10.16 | $10.21 | $10.06 | $10.08 | $8.53 | 63,189 |
| 2017-03-09 | $10.11 | $10.16 | $10.06 | $10.11 | $8.56 | 41,508 |
| 2017-03-08 | $10.17 | $10.17 | $10.06 | $10.06 | $8.51 | 34,957 |
| 2017-03-07 | $10.15 | $10.20 | $10.13 | $10.14 | $8.58 | 24,885 |
| 2017-03-06 | $10.12 | $10.22 | $10.11 | $10.15 | $8.59 | 40,480 |
| 2017-03-03 | $10.05 | $10.18 | $10.05 | $10.15 | $8.59 | 28,996 |
| 2017-03-02 | $10.23 | $10.23 | $10.10 | $10.13 | $8.57 | 32,640 |
| 2017-03-01 | $10.33 | $10.35 | $10.21 | $10.26 | $8.68 | 36,019 |
| 2017-02-28 | $10.23 | $10.30 | $10.04 | $10.12 | $8.56 | 52,801 |
| 2017-02-27 | $10.20 | $10.32 | $10.19 | $10.21 | $8.64 | 27,626 |
| 2017-02-24 | $10.24 | $10.32 | $10.19 | $10.20 | $8.63 | 17,577 |
| 2017-02-23 | $10.35 | $10.35 | $10.11 | $10.31 | $8.72 | 32,248 |
| 2017-02-22 | $10.20 | $10.35 | $10.17 | $10.28 | $8.70 | 17,609 |
| 2017-02-21 | $10.17 | $10.28 | $10.08 | $10.28 | $8.70 | 362 |
| 2017-02-17 | $10.20 | $10.33 | $10.09 | $10.19 | $8.62 | 487 |
| 2017-02-16 | $10.09 | $10.16 | $10.00 | $10.16 | $8.60 | 61,000 |
| 2017-02-15 | $10.00 | $10.17 | $9.83 | $10.15 | $8.59 | 49,203 |
| 2017-02-14 | $9.92 | $10.09 | $9.92 | $10.05 | $8.50 | 40,470 |
| 2017-02-13 | $9.99 | $9.99 | $9.90 | $9.99 | $8.45 | 101,889 |
| 2017-02-10 | $9.72 | $10.11 | $9.62 | $9.91 | $8.39 | 203,749 |
| 2017-02-09 | $9.56 | $9.80 | $9.56 | $9.68 | $8.19 | 38,041 |
| 2017-02-08 | $9.69 | $9.77 | $9.56 | $9.61 | $8.10 | 57,922 |
| 2017-02-07 | $9.96 | $9.96 | $9.78 | $9.79 | $8.25 | 32,391 |
| 2017-02-06 | $9.94 | $10.05 | $9.88 | $9.89 | $8.33 | 37,697 |
| 2017-02-03 | $9.92 | $10.04 | $9.84 | $10.02 | $8.44 | 32,760 |
| 2017-02-02 | $10.02 | $10.10 | $9.74 | $9.83 | $8.28 | 38,922 |
| 2017-02-01 | $10.28 | $10.30 | $10.06 | $10.08 | $8.49 | 31,980 |
| 2017-01-31 | $10.01 | $10.25 | $9.95 | $10.22 | $8.61 | 61,514 |
| 2017-01-30 | $10.23 | $10.23 | $10.05 | $10.06 | $8.48 | 38,922 |
| 2017-01-27 | $9.99 | $10.25 | $9.93 | $10.17 | $8.57 | 58,752 |
| 2017-01-26 | $10.20 | $10.32 | $10.10 | $10.15 | $8.55 | 39,752 |
| 2017-01-25 | $10.09 | $10.25 | $10.04 | $10.23 | $8.62 | 31,129 |
| 2017-01-24 | $9.82 | $10.05 | $9.82 | $9.99 | $8.42 | 33,531 |
| 2017-01-23 | $9.92 | $10.03 | $9.78 | $9.84 | $8.29 | 35,895 |
| 2017-01-20 | $9.97 | $10.21 | $9.93 | $9.94 | $8.38 | 36,439 |
| 2017-01-19 | $10.02 | $10.08 | $9.99 | $10.00 | $8.43 | 27,049 |
| 2017-01-18 | $9.98 | $10.05 | $9.90 | $10.01 | $8.44 | 31,539 |
| 2017-01-17 | $10.01 | $10.05 | $9.91 | $9.92 | $8.36 | 74,807 |
| 2017-01-13 | $10.04 | $10.24 | $10.02 | $10.15 | $8.55 | 46,039 |
| 2017-01-12 | $10.22 | $10.22 | $9.95 | $10.01 | $8.44 | 31,178 |
| 2017-01-11 | $9.89 | $10.30 | $9.85 | $10.25 | $8.64 | 48,788 |
| 2017-01-10 | $9.76 | $9.98 | $9.60 | $9.94 | $8.38 | 29,829 |
| 2017-01-09 | $9.90 | $9.97 | $9.71 | $9.80 | $8.26 | 43,797 |
| 2017-01-06 | $10.08 | $10.09 | $9.82 | $9.98 | $8.41 | 79,530 |
| 2017-01-05 | $10.27 | $10.27 | $9.85 | $10.04 | $8.46 | 57,656 |
| 2017-01-04 | $10.14 | $10.36 | $9.67 | $10.25 | $8.64 | 76,440 |
| 2017-01-03 | $10.42 | $10.48 | $10.17 | $10.18 | $8.58 | 93,132 |
| 2016-12-30 | $10.46 | $10.67 | $10.35 | $10.41 | $8.77 | 45,684 |
| 2016-12-29 | $10.63 | $10.67 | $10.43 | $10.50 | $8.85 | 38,678 |
| 2016-12-28 | $10.62 | $10.65 | $10.43 | $10.57 | $8.91 | 34,334 |
| 2016-12-27 | $10.55 | $10.66 | $10.54 | $10.57 | $8.91 | 38,555 |
| 2016-12-23 | $10.47 | $10.58 | $10.46 | $10.53 | $8.87 | 45,674 |
| 2016-12-22 | $10.48 | $10.63 | $10.40 | $10.54 | $8.88 | 69,922 |
| 2016-12-21 | $10.45 | $10.49 | $10.30 | $10.44 | $8.80 | 36,275 |
| 2016-12-20 | $10.24 | $10.45 | $10.21 | $10.44 | $8.80 | 109,417 |
| 2016-12-19 | $10.24 | $10.24 | $10.11 | $10.22 | $8.61 | 56,008 |
| 2016-12-16 | $9.96 | $10.15 | $9.92 | $10.12 | $8.53 | 172,775 |
| 2016-12-15 | $9.78 | $10.00 | $9.78 | $9.99 | $8.42 | 88,104 |
| 2016-12-14 | $9.92 | $10.01 | $9.73 | $9.84 | $8.29 | 57,706 |
| 2016-12-13 | $9.84 | $9.95 | $9.53 | $9.94 | $8.38 | 45,835 |
| 2016-12-12 | $9.91 | $10.05 | $9.74 | $9.77 | $8.23 | 60,259 |
| 2016-12-09 | $9.65 | $9.97 | $9.59 | $9.88 | $8.33 | 104,226 |
| 2016-12-08 | $9.70 | $9.70 | $9.69 | $9.70 | $8.17 | 103,293 |
| 2016-12-07 | $9.64 | $9.71 | $9.60 | $9.69 | $8.17 | 51,431 |
| 2016-12-06 | $9.65 | $9.68 | $9.50 | $9.62 | $8.11 | 41,740 |
| 2016-12-05 | $9.43 | $9.68 | $9.43 | $9.64 | $8.12 | 81,551 |
| 2016-12-02 | $9.63 | $9.64 | $9.42 | $9.44 | $7.96 | 47,470 |
| 2016-12-01 | $9.51 | $9.70 | $9.51 | $9.59 | $8.08 | 41,222 |
| 2016-11-30 | $9.68 | $9.68 | $9.37 | $9.43 | $7.95 | 73,178 |
| 2016-11-29 | $9.25 | $9.65 | $9.18 | $9.58 | $8.07 | 60,989 |
| 2016-11-28 | $9.30 | $9.42 | $9.11 | $9.17 | $7.73 | 57,868 |
| 2016-11-25 | $9.34 | $9.38 | $9.29 | $9.33 | $7.86 | 27,332 |
| 2016-11-23 | $9.14 | $9.33 | $9.14 | $9.33 | $7.86 | 82,643 |
| 2016-11-22 | $9.20 | $9.22 | $9.05 | $9.18 | $7.74 | 65,093 |
| 2016-11-21 | $9.20 | $9.20 | $9.12 | $9.20 | $7.75 | 52,564 |
| 2016-11-18 | $9.07 | $9.22 | $9.06 | $9.19 | $7.74 | 111,468 |
| 2016-11-17 | $9.20 | $9.20 | $9.04 | $9.07 | $7.64 | 34,884 |
| 2016-11-16 | $9.23 | $9.30 | $9.12 | $9.19 | $7.74 | 60,072 |
| 2016-11-15 | $9.15 | $9.46 | $9.00 | $9.28 | $7.82 | 46,212 |
| 2016-11-14 | $9.10 | $9.24 | $8.98 | $9.20 | $7.75 | 105,121 |
| 2016-11-11 | $8.80 | $9.07 | $8.67 | $8.99 | $7.58 | 138,543 |
| 2016-11-10 | $8.54 | $9.11 | $8.54 | $8.80 | $7.42 | 119,403 |
| 2016-11-09 | $8.36 | $8.58 | $8.31 | $8.52 | $7.18 | 88,017 |
| 2016-11-08 | $8.29 | $8.35 | $8.24 | $8.35 | $7.01 | 25,937 |
| 2016-11-07 | $8.23 | $8.45 | $8.23 | $8.35 | $7.01 | 58,097 |
| 2016-11-04 | $8.11 | $8.37 | $7.95 | $8.15 | $6.84 | 114,507 |
| 2016-11-03 | $7.99 | $8.20 | $7.88 | $8.10 | $6.80 | 18,507 |
| 2016-11-02 | $8.09 | $8.12 | $7.86 | $8.04 | $6.75 | 94,046 |
| 2016-11-01 | $8.17 | $8.25 | $8.08 | $8.08 | $6.79 | 24,664 |
| 2016-10-31 | $7.84 | $8.20 | $7.84 | $8.13 | $6.83 | 46,662 |
| 2016-10-28 | $7.95 | $8.00 | $7.90 | $7.97 | $6.69 | 44,824 |
| 2016-10-27 | $7.97 | $7.99 | $7.91 | $7.96 | $6.68 | 22,477 |
| 2016-10-26 | $8.03 | $8.15 | $7.98 | $7.99 | $6.71 | 30,652 |
| 2016-10-25 | $8.03 | $8.05 | $7.95 | $8.01 | $6.73 | 16,270 |
| 2016-10-24 | $8.05 | $8.11 | $8.02 | $8.05 | $6.76 | 18,655 |
| 2016-10-21 | $7.83 | $8.05 | $7.83 | $7.98 | $6.70 | 12,069 |
| 2016-10-20 | $8.07 | $8.09 | $7.94 | $8.01 | $6.73 | 13,669 |
| 2016-10-19 | $7.90 | $8.05 | $7.90 | $8.03 | $6.74 | 23,002 |
| 2016-10-18 | $7.98 | $8.04 | $7.89 | $7.98 | $6.70 | 60,512 |
| 2016-10-17 | $7.96 | $7.98 | $7.86 | $7.94 | $6.67 | 9,833 |
| 2016-10-14 | $7.85 | $7.93 | $7.81 | $7.91 | $6.64 | 15,394 |
| 2016-10-13 | $7.88 | $7.99 | $7.85 | $7.86 | $6.60 | 20,415 |
| 2016-10-12 | $7.85 | $8.05 | $7.85 | $8.02 | $6.74 | 34,650 |
| 2016-10-11 | $8.02 | $8.02 | $7.86 | $7.88 | $6.62 | 17,644 |
| 2016-10-10 | $7.97 | $8.11 | $7.94 | $8.02 | $6.74 | 21,212 |
| 2016-10-07 | $8.08 | $8.11 | $7.92 | $7.98 | $6.70 | 16,132 |
| 2016-10-06 | $7.93 | $8.11 | $7.90 | $8.05 | $6.76 | 114,934 |
| 2016-10-05 | $7.99 | $8.05 | $7.95 | $7.98 | $6.70 | 23,711 |
| 2016-10-04 | $7.92 | $8.01 | $7.88 | $7.97 | $6.69 | 15,062 |
| 2016-10-03 | $7.97 | $8.04 | $7.85 | $7.89 | $6.63 | 26,048 |
| 2016-09-30 | $7.91 | $8.02 | $7.86 | $7.99 | $6.71 | 47,388 |
| 2016-09-29 | $7.90 | $7.96 | $7.85 | $7.86 | $6.60 | 24,469 |
| 2016-09-28 | $7.97 | $8.00 | $7.86 | $7.97 | $6.69 | 32,310 |
| 2016-09-27 | $7.96 | $8.02 | $7.89 | $7.98 | $6.70 | 54,373 |
| 2016-09-26 | $8.00 | $8.02 | $7.89 | $7.91 | $6.64 | 19,853 |
| 2016-09-23 | $8.02 | $8.07 | $8.00 | $8.02 | $6.74 | 20,106 |
| 2016-09-22 | $8.00 | $8.05 | $7.95 | $8.01 | $6.73 | 35,251 |
| 2016-09-21 | $7.99 | $8.00 | $7.95 | $7.99 | $6.71 | 19,929 |
| 2016-09-20 | $8.00 | $8.03 | $7.95 | $7.96 | $6.68 | 16,068 |
| 2016-09-19 | $8.00 | $8.00 | $7.93 | $7.96 | $6.68 | 14,748 |
| 2016-09-16 | $8.00 | $8.00 | $7.85 | $7.99 | $6.71 | 116,071 |
| 2016-09-15 | $7.93 | $8.00 | $7.90 | $7.95 | $6.68 | 24,138 |
| 2016-09-14 | $7.94 | $7.96 | $7.85 | $7.88 | $6.62 | 43,356 |
| 2016-09-13 | $8.04 | $8.04 | $7.85 | $7.89 | $6.63 | 33,003 |
| 2016-09-12 | $7.92 | $8.07 | $7.86 | $8.04 | $6.75 | 39,946 |
| 2016-09-09 | $8.05 | $8.05 | $7.87 | $7.88 | $6.62 | 52,761 |
| 2016-09-08 | $8.06 | $8.06 | $8.00 | $8.03 | $6.74 | 42,094 |
| 2016-09-07 | $8.12 | $8.12 | $8.00 | $8.02 | $6.74 | 42,054 |
| 2016-09-06 | $8.08 | $8.10 | $7.92 | $8.08 | $6.79 | 53,776 |
| 2016-09-02 | $8.06 | $8.12 | $8.03 | $8.07 | $6.78 | 25,845 |
| 2016-09-01 | $7.78 | $8.11 | $7.78 | $8.10 | $6.80 | 51,298 |
| 2016-08-31 | $8.13 | $8.21 | $7.75 | $7.78 | $6.53 | 135,467 |
| 2016-08-30 | $8.08 | $8.17 | $8.00 | $8.11 | $6.81 | 48,439 |
| 2016-08-29 | $8.03 | $8.07 | $7.89 | $8.03 | $6.74 | 26,072 |
| 2016-08-26 | $7.98 | $8.17 | $7.70 | $7.97 | $6.69 | 39,355 |
| 2016-08-25 | $7.76 | $7.96 | $7.76 | $7.95 | $6.68 | 31,054 |
| 2016-08-24 | $7.68 | $7.75 | $7.68 | $7.72 | $6.48 | 32,673 |
| 2016-08-23 | $7.65 | $7.82 | $7.65 | $7.69 | $6.46 | 38,620 |
| 2016-08-22 | $7.64 | $7.76 | $7.62 | $7.67 | $6.44 | 35,008 |
| 2016-08-19 | $7.74 | $7.92 | $7.68 | $7.70 | $6.47 | 38,012 |
| 2016-08-18 | $7.82 | $7.85 | $7.57 | $7.77 | $6.53 | 25,763 |
| 2016-08-17 | $7.79 | $7.90 | $7.70 | $7.81 | $6.56 | 23,027 |
| 2016-08-16 | $7.77 | $7.90 | $7.63 | $7.81 | $6.56 | 41,655 |
| 2016-08-15 | $7.94 | $8.02 | $7.86 | $7.94 | $6.67 | 96,895 |
| 2016-08-12 | $7.74 | $8.04 | $7.74 | $7.87 | $6.61 | 93,850 |
| 2016-08-11 | $7.80 | $7.80 | $7.72 | $7.80 | $6.55 | 41,734 |
| 2016-08-10 | $7.72 | $7.86 | $7.69 | $7.72 | $6.46 | 40,265 |
| 2016-08-09 | $7.66 | $7.77 | $7.63 | $7.76 | $6.49 | 26,926 |
| 2016-08-08 | $7.69 | $7.71 | $7.62 | $7.66 | $6.41 | 28,936 |
| 2016-08-05 | $7.55 | $7.71 | $7.40 | $7.66 | $6.41 | 54,941 |
| 2016-08-04 | $7.58 | $7.58 | $7.47 | $7.49 | $6.27 | 20,947 |
| 2016-08-03 | $7.56 | $7.65 | $7.47 | $7.55 | $6.32 | 52,738 |
| 2016-08-02 | $7.60 | $7.67 | $7.57 | $7.57 | $6.33 | 58,847 |
| 2016-08-01 | $7.70 | $7.72 | $7.53 | $7.66 | $6.41 | 122,499 |
| 2016-07-29 | $7.62 | $7.75 | $7.29 | $7.75 | $6.48 | 264,634 |
| 2016-07-28 | $7.47 | $7.65 | $7.43 | $7.60 | $6.36 | 85,421 |
| 2016-07-27 | $7.44 | $7.52 | $7.44 | $7.48 | $6.26 | 27,351 |
| 2016-07-26 | $7.46 | $7.50 | $7.45 | $7.49 | $6.27 | 26,557 |
| 2016-07-25 | $7.47 | $7.49 | $7.41 | $7.48 | $6.26 | 20,432 |
| 2016-07-22 | $7.54 | $7.55 | $7.47 | $7.50 | $6.27 | 41,844 |
| 2016-07-21 | $7.48 | $7.51 | $7.31 | $7.47 | $6.25 | 45,726 |
| 2016-07-20 | $7.49 | $7.49 | $7.40 | $7.48 | $6.26 | 35,076 |
| 2016-07-19 | $7.28 | $7.49 | $7.28 | $7.43 | $6.22 | 57,365 |
| 2016-07-18 | $7.35 | $7.38 | $7.31 | $7.33 | $6.13 | 24,071 |
| 2016-07-15 | $7.36 | $7.47 | $7.26 | $7.30 | $6.11 | 68,866 |
| 2016-07-14 | $7.33 | $7.49 | $7.28 | $7.31 | $6.12 | 49,626 |
| 2016-07-13 | $7.38 | $7.43 | $7.28 | $7.34 | $6.14 | 66,375 |
| 2016-07-12 | $7.44 | $7.48 | $7.37 | $7.38 | $6.17 | 75,917 |
| 2016-07-11 | $7.50 | $7.50 | $7.38 | $7.42 | $6.21 | 64,255 |
| 2016-07-08 | $7.42 | $7.49 | $7.38 | $7.42 | $6.21 | 82,834 |
| 2016-07-07 | $7.38 | $7.45 | $7.28 | $7.38 | $6.17 | 68,952 |
| 2016-07-06 | $7.44 | $7.51 | $7.35 | $7.44 | $6.22 | 75,692 |
| 2016-07-05 | $7.40 | $7.45 | $7.23 | $7.43 | $6.22 | 66,505 |
| 2016-07-01 | $7.43 | $7.48 | $7.37 | $7.45 | $6.23 | 61,772 |
| 2016-06-30 | $7.20 | $7.47 | $7.17 | $7.42 | $6.21 | 113,298 |
| 2016-06-29 | $7.07 | $7.24 | $6.81 | $7.20 | $6.02 | 82,758 |
| 2016-06-28 | $6.95 | $7.10 | $6.91 | $7.04 | $5.89 | 129,626 |
| 2016-06-27 | $6.77 | $6.98 | $6.63 | $6.89 | $5.76 | 150,868 |
| 2016-06-24 | $6.54 | $7.01 | $6.54 | $6.77 | $5.66 | 2,444,208 |
| 2016-06-23 | $6.72 | $6.99 | $6.72 | $6.90 | $5.77 | 152,689 |
| 2016-06-22 | $6.78 | $6.85 | $6.65 | $6.73 | $5.63 | 22,258 |
| 2016-06-21 | $6.70 | $6.87 | $6.65 | $6.78 | $5.67 | 22,902 |
| 2016-06-20 | $6.69 | $6.90 | $6.68 | $6.69 | $5.60 | 81,056 |
| 2016-06-17 | $6.76 | $6.96 | $6.64 | $6.68 | $5.59 | 151,116 |
| 2016-06-16 | $6.80 | $6.99 | $6.75 | $6.81 | $5.70 | 37,649 |
| 2016-06-15 | $6.91 | $6.96 | $6.74 | $6.86 | $5.74 | 61,996 |
| 2016-06-14 | $6.60 | $6.90 | $6.53 | $6.86 | $5.74 | 100,407 |
| 2016-06-13 | $6.95 | $7.06 | $6.64 | $6.66 | $5.57 | 132,813 |
| 2016-06-10 | $7.05 | $7.09 | $6.90 | $6.98 | $5.84 | 40,159 |
| 2016-06-09 | $7.13 | $7.15 | $7.00 | $7.09 | $5.93 | 35,369 |
| 2016-06-08 | $7.18 | $7.45 | $7.04 | $7.19 | $6.01 | 24,949 |
| 2016-06-07 | $7.15 | $7.27 | $7.07 | $7.12 | $5.96 | 43,376 |
| 2016-06-06 | $7.08 | $7.24 | $7.04 | $7.17 | $6.00 | 42,703 |
| 2016-06-03 | $7.17 | $7.17 | $7.00 | $7.06 | $5.91 | 39,972 |
| 2016-06-02 | $7.11 | $7.29 | $7.11 | $7.13 | $5.96 | 50,484 |
| 2016-06-01 | $7.82 | $7.82 | $7.10 | $7.17 | $6.00 | 111,227 |
| 2016-05-31 | $7.20 | $7.32 | $7.03 | $7.16 | $5.99 | 48,674 |
| 2016-05-27 | $7.27 | $7.49 | $7.14 | $7.19 | $6.01 | 52,794 |
| 2016-05-26 | $7.21 | $7.25 | $7.00 | $7.17 | $6.00 | 31,464 |
| 2016-05-25 | $7.14 | $7.28 | $7.10 | $7.15 | $5.98 | 64,340 |
| 2016-05-24 | $7.11 | $7.24 | $6.95 | $7.15 | $5.98 | 40,761 |
| 2016-05-23 | $6.95 | $7.07 | $6.93 | $7.03 | $5.88 | 55,514 |
| 2016-05-20 | $7.05 | $7.13 | $6.94 | $7.00 | $5.86 | 44,088 |
| 2016-05-19 | $6.99 | $7.09 | $6.84 | $6.99 | $5.85 | 53,516 |
| 2016-05-18 | $6.90 | $7.04 | $6.90 | $6.98 | $5.84 | 52,313 |
| 2016-05-17 | $7.09 | $7.22 | $6.82 | $6.88 | $5.76 | 47,566 |
| 2016-05-16 | $6.99 | $7.08 | $6.91 | $7.04 | $5.89 | 29,396 |
| 2016-05-13 | $7.12 | $7.29 | $6.96 | $7.03 | $5.88 | 34,465 |
| 2016-05-12 | $7.10 | $7.40 | $6.91 | $7.13 | $5.96 | 45,054 |
| 2016-05-11 | $7.47 | $7.58 | $7.04 | $7.08 | $5.92 | 60,552 |
| 2016-05-10 | $7.39 | $7.50 | $7.26 | $7.47 | $6.22 | 285,762 |
| 2016-05-09 | $7.30 | $7.41 | $7.30 | $7.35 | $6.12 | 50,237 |
| 2016-05-06 | $7.18 | $7.44 | $7.18 | $7.39 | $6.16 | 79,335 |
| 2016-05-05 | $6.92 | $7.40 | $6.92 | $7.24 | $6.03 | 190,890 |
| 2016-05-04 | $6.87 | $6.92 | $6.86 | $6.88 | $5.73 | 89,181 |
| 2016-05-03 | $6.85 | $6.86 | $6.76 | $6.86 | $5.71 | 67,690 |
| 2016-05-02 | $6.87 | $6.92 | $6.81 | $6.86 | $5.71 | 100,681 |
| 2016-04-29 | $6.86 | $6.89 | $6.62 | $6.81 | $5.67 | 56,941 |
| 2016-04-28 | $6.79 | $6.90 | $6.72 | $6.87 | $5.72 | 38,065 |
| 2016-04-27 | $6.85 | $6.90 | $6.83 | $6.86 | $5.71 | 151,786 |
| 2016-04-26 | $6.89 | $6.90 | $6.88 | $6.90 | $5.75 | 83,341 |
| 2016-04-25 | $6.88 | $6.94 | $6.87 | $6.94 | $5.78 | 27,344 |
| 2016-04-22 | $6.86 | $6.93 | $6.83 | $6.83 | $5.69 | 48,214 |
| 2016-04-21 | $6.90 | $6.91 | $6.88 | $6.91 | $5.76 | 32,035 |
| 2016-04-20 | $6.94 | $6.94 | $6.87 | $6.91 | $5.76 | 49,651 |
| 2016-04-19 | $6.88 | $6.94 | $6.87 | $6.91 | $5.76 | 28,920 |
| 2016-04-18 | $6.65 | $6.88 | $6.52 | $6.85 | $5.71 | 49,713 |
| 2016-04-15 | $6.82 | $6.90 | $6.82 | $6.82 | $5.68 | 50,861 |
| 2016-04-14 | $6.84 | $6.90 | $6.84 | $6.86 | $5.71 | 34,044 |
| 2016-04-13 | $6.81 | $6.90 | $6.79 | $6.87 | $5.72 | 122,983 |
| 2016-04-12 | $6.71 | $6.92 | $6.71 | $6.82 | $5.68 | 49,604 |
| 2016-04-11 | $6.80 | $6.80 | $6.69 | $6.75 | $5.62 | 30,580 |
| 2016-04-08 | $6.70 | $6.79 | $6.60 | $6.75 | $5.62 | 73,037 |
| 2016-04-07 | $6.60 | $6.67 | $6.50 | $6.66 | $5.55 | 93,815 |
| 2016-04-06 | $6.53 | $6.65 | $6.40 | $6.58 | $5.48 | 77,280 |
| 2016-04-05 | $6.45 | $6.51 | $6.36 | $6.51 | $5.42 | 36,608 |
| 2016-04-04 | $6.40 | $6.48 | $6.39 | $6.43 | $5.36 | 48,138 |
| 2016-04-01 | $6.26 | $6.40 | $6.25 | $6.36 | $5.30 | 43,198 |
| 2016-03-31 | $6.25 | $6.40 | $6.25 | $6.25 | $5.21 | 43,962 |
| 2016-03-30 | $6.24 | $6.30 | $6.23 | $6.29 | $5.24 | 44,980 |
| 2016-03-29 | $6.28 | $6.30 | $6.23 | $6.28 | $5.23 | 33,907 |
| 2016-03-28 | $6.25 | $6.30 | $6.20 | $6.29 | $5.24 | 25,192 |
| 2016-03-24 | $6.20 | $6.28 | $6.20 | $6.27 | $5.22 | 20,521 |
| 2016-03-23 | $6.25 | $6.26 | $6.20 | $6.23 | $5.19 | 19,550 |
| 2016-03-22 | $6.20 | $6.21 | $6.16 | $6.20 | $5.16 | 14,375 |
| 2016-03-21 | $6.10 | $6.22 | $6.07 | $6.17 | $5.14 | 20,480 |
| 2016-03-18 | $6.15 | $6.29 | $6.12 | $6.12 | $5.10 | 67,643 |
| 2016-03-17 | $6.09 | $6.20 | $6.03 | $6.18 | $5.15 | 24,758 |
| 2016-03-16 | $6.26 | $6.29 | $6.07 | $6.16 | $5.13 | 11,470 |
| 2016-03-15 | $6.32 | $6.32 | $6.21 | $6.22 | $5.18 | 33,484 |
| 2016-03-14 | $6.22 | $6.31 | $6.18 | $6.31 | $5.26 | 33,543 |
| 2016-03-11 | $6.28 | $6.28 | $6.23 | $6.27 | $5.22 | 25,441 |
| 2016-03-10 | $6.25 | $6.27 | $6.16 | $6.25 | $5.21 | 16,531 |
| 2016-03-09 | $6.27 | $6.30 | $6.21 | $6.22 | $5.18 | 10,544 |
| 2016-03-08 | $6.26 | $6.35 | $6.15 | $6.20 | $5.16 | 62,275 |
| 2016-03-07 | $6.06 | $6.25 | $5.96 | $6.22 | $5.18 | 46,781 |
| 2016-03-04 | $6.20 | $6.25 | $5.85 | $6.01 | $5.01 | 65,871 |
| 2016-03-03 | $6.22 | $6.32 | $6.20 | $6.20 | $5.16 | 36,680 |
| 2016-03-02 | $6.25 | $6.36 | $6.20 | $6.25 | $5.21 | 55,305 |
| 2016-03-01 | $6.07 | $6.28 | $5.83 | $6.25 | $5.21 | 53,880 |
| 2016-02-29 | $6.10 | $6.35 | $6.08 | $6.10 | $5.08 | 107,781 |
| 2016-02-26 | $6.01 | $6.10 | $5.73 | $6.07 | $5.06 | 77,223 |
| 2016-02-25 | $6.01 | $6.01 | $5.94 | $6.00 | $5.00 | 54,393 |
| 2016-02-24 | $5.98 | $6.01 | $5.96 | $6.00 | $5.00 | 38,048 |
| 2016-02-23 | $5.96 | $6.00 | $5.91 | $6.00 | $5.00 | 27,969 |
| 2016-02-22 | $5.90 | $5.91 | $5.82 | $5.90 | $4.91 | 32,628 |
| 2016-02-19 | $5.81 | $5.90 | $5.81 | $5.84 | $4.86 | 17,995 |
| 2016-02-18 | $5.77 | $5.80 | $5.73 | $5.77 | $4.81 | 19,708 |
| 2016-02-17 | $5.87 | $6.00 | $5.76 | $5.83 | $4.86 | 25,722 |
| 2016-02-16 | $5.64 | $6.00 | $5.64 | $5.86 | $4.88 | 40,457 |
| 2016-02-12 | $5.53 | $5.69 | $5.02 | $5.66 | $4.72 | 39,893 |
| 2016-02-11 | $5.59 | $5.75 | $5.49 | $5.49 | $4.57 | 21,754 |
| 2016-02-10 | $5.66 | $5.82 | $5.66 | $5.69 | $4.74 | 9,966 |
| 2016-02-09 | $5.73 | $5.80 | $5.66 | $5.70 | $4.72 | 19,713 |
| 2016-02-08 | $5.68 | $5.78 | $5.67 | $5.76 | $4.77 | 13,588 |
| 2016-02-05 | $5.81 | $5.82 | $5.66 | $5.75 | $4.76 | 10,522 |
| 2016-02-04 | $5.84 | $5.95 | $5.80 | $5.85 | $4.85 | 27,788 |
| 2016-02-03 | $5.90 | $5.96 | $5.72 | $5.90 | $4.89 | 45,144 |
| 2016-02-02 | $5.89 | $5.91 | $5.82 | $5.90 | $4.89 | 32,861 |
| 2016-02-01 | $5.80 | $5.90 | $5.80 | $5.90 | $4.89 | 6,848 |
| 2016-01-29 | $5.95 | $6.00 | $5.85 | $5.86 | $4.86 | 24,631 |
| 2016-01-28 | $5.81 | $6.01 | $5.79 | $5.86 | $4.86 | 40,887 |
| 2016-01-27 | $5.78 | $6.01 | $5.78 | $5.80 | $4.81 | 20,529 |
| 2016-01-26 | $5.66 | $5.90 | $5.58 | $5.82 | $4.82 | 28,885 |
| 2016-01-25 | $5.70 | $5.81 | $5.67 | $5.67 | $4.70 | 10,633 |
| 2016-01-22 | $5.82 | $5.83 | $5.69 | $5.73 | $4.75 | 14,133 |
| 2016-01-21 | $5.73 | $5.92 | $5.73 | $5.80 | $4.81 | 24,902 |
| 2016-01-20 | $5.76 | $5.89 | $5.63 | $5.76 | $4.77 | 23,514 |
| 2016-01-19 | $5.91 | $5.92 | $5.76 | $5.79 | $4.80 | 12,553 |
| 2016-01-15 | $5.88 | $5.95 | $5.80 | $5.85 | $4.85 | 31,030 |
| 2016-01-14 | $5.90 | $5.99 | $5.88 | $5.96 | $4.94 | 27,459 |
| 2016-01-13 | $6.07 | $6.09 | $5.88 | $5.88 | $4.87 | 21,209 |
| 2016-01-12 | $6.09 | $6.09 | $6.00 | $6.06 | $5.02 | 20,115 |
| 2016-01-11 | $6.03 | $6.10 | $6.00 | $6.06 | $5.02 | 24,113 |
| 2016-01-08 | $5.95 | $6.13 | $5.95 | $6.05 | $5.01 | 51,120 |
| 2016-01-07 | $6.00 | $6.05 | $5.97 | $5.97 | $4.95 | 30,300 |
| 2016-01-06 | $6.07 | $6.15 | $6.06 | $6.07 | $5.03 | 35,534 |
| 2016-01-05 | $6.01 | $6.15 | $5.96 | $6.15 | $5.10 | 55,657 |
| 2016-01-04 | $6.01 | $6.06 | $5.91 | $6.01 | $4.98 | 59,290 |
| 2015-12-31 | $6.02 | $6.08 | $5.99 | $6.05 | $5.01 | 22,191 |
| 2015-12-30 | $6.05 | $6.05 | $5.97 | $6.02 | $4.99 | 38,420 |
| 2015-12-29 | $5.96 | $6.05 | $5.95 | $6.02 | $4.99 | 50,999 |
| 2015-12-28 | $6.00 | $6.00 | $5.91 | $5.95 | $4.93 | 8,951 |
| 2015-12-24 | $5.94 | $6.00 | $5.94 | $5.98 | $4.96 | 6,854 |
| 2015-12-23 | $5.97 | $6.00 | $5.93 | $6.00 | $4.97 | 13,114 |
| 2015-12-22 | $5.94 | $5.98 | $5.92 | $5.94 | $4.92 | 20,231 |
| 2015-12-21 | $5.97 | $5.97 | $5.87 | $5.90 | $4.89 | 34,457 |
| 2015-12-18 | $5.89 | $5.96 | $5.86 | $5.94 | $4.92 | 65,969 |
| 2015-12-17 | $5.97 | $5.99 | $5.93 | $5.96 | $4.94 | 23,554 |
| 2015-12-16 | $5.99 | $5.99 | $5.91 | $5.93 | $4.91 | 28,796 |
| 2015-12-15 | $5.94 | $6.00 | $5.89 | $5.95 | $4.93 | 36,892 |
| 2015-12-14 | $5.87 | $5.96 | $5.82 | $5.90 | $4.89 | 40,548 |
| 2015-12-11 | $5.93 | $5.98 | $5.92 | $5.95 | $4.93 | 27,618 |
| 2015-12-10 | $6.00 | $6.10 | $5.95 | $5.99 | $4.96 | 20,970 |
| 2015-12-09 | $5.97 | $6.00 | $5.97 | $5.99 | $4.96 | 10,105 |
| 2015-12-08 | $5.94 | $6.00 | $5.90 | $5.97 | $4.95 | 22,869 |
| 2015-12-07 | $6.08 | $6.12 | $5.99 | $6.01 | $4.98 | 25,560 |
| 2015-12-04 | $6.01 | $6.12 | $5.98 | $6.10 | $5.05 | 38,856 |
| 2015-12-03 | $5.97 | $6.07 | $5.96 | $5.98 | $4.96 | 66,609 |
| 2015-12-02 | $5.94 | $6.08 | $5.94 | $6.01 | $4.98 | 59,938 |
| 2015-12-01 | $5.90 | $5.99 | $5.88 | $5.95 | $4.93 | 50,051 |
| 2015-11-30 | $5.96 | $5.97 | $5.80 | $5.89 | $4.88 | 84,088 |
| 2015-11-27 | $5.77 | $5.87 | $5.72 | $5.87 | $4.86 | 29,668 |
| 2015-11-25 | $5.65 | $5.78 | $5.64 | $5.74 | $4.76 | 47,144 |
| 2015-11-24 | $5.50 | $5.74 | $5.50 | $5.70 | $4.72 | 30,657 |
| 2015-11-23 | $5.81 | $5.81 | $5.61 | $5.64 | $4.67 | 104,047 |
| 2015-11-20 | $5.52 | $5.88 | $5.52 | $5.74 | $4.76 | 88,846 |
| 2015-11-19 | $5.49 | $5.60 | $5.45 | $5.55 | $4.60 | 63,690 |
| 2015-11-18 | $5.45 | $5.50 | $5.32 | $5.42 | $4.49 | 576,104 |
| 2015-11-17 | $5.40 | $5.45 | $5.30 | $5.45 | $4.52 | 58,804 |
| 2015-11-16 | $5.38 | $5.41 | $5.28 | $5.41 | $4.48 | 104,569 |
| 2015-11-13 | $5.41 | $5.41 | $5.26 | $5.38 | $4.46 | 79,697 |
| 2015-11-12 | $5.30 | $5.40 | $5.28 | $5.35 | $4.43 | 36,015 |
| 2015-11-11 | $5.32 | $5.39 | $5.29 | $5.37 | $4.45 | 70,695 |
| 2015-11-10 | $5.31 | $5.39 | $5.27 | $5.37 | $4.45 | 66,494 |
| 2015-11-09 | $5.28 | $5.35 | $5.26 | $5.31 | $4.40 | 33,101 |
| 2015-11-06 | $5.21 | $5.38 | $5.21 | $5.38 | $4.43 | 64,477 |
| 2015-11-05 | $5.21 | $5.32 | $5.20 | $5.31 | $4.38 | 37,613 |
| 2015-11-04 | $5.25 | $5.26 | $5.22 | $5.25 | $4.33 | 38,833 |
| 2015-11-03 | $5.22 | $5.25 | $5.18 | $5.23 | $4.31 | 23,932 |
| 2015-11-02 | $5.16 | $5.23 | $5.16 | $5.20 | $4.28 | 12,153 |
| 2015-10-30 | $5.22 | $5.25 | $5.10 | $5.16 | $4.25 | 45,016 |
| 2015-10-29 | $5.20 | $5.24 | $5.19 | $5.22 | $4.30 | 20,375 |
| 2015-10-28 | $5.20 | $5.25 | $5.19 | $5.23 | $4.31 | 45,140 |
| 2015-10-27 | $5.17 | $5.21 | $5.17 | $5.19 | $4.28 | 12,273 |
| 2015-10-26 | $5.18 | $5.22 | $5.18 | $5.18 | $4.27 | 42,140 |
| 2015-10-23 | $5.20 | $5.20 | $5.18 | $5.18 | $4.27 | 13,244 |
| 2015-10-22 | $5.20 | $5.20 | $5.18 | $5.19 | $4.28 | 12,277 |
| 2015-10-21 | $5.16 | $5.21 | $5.16 | $5.20 | $4.28 | 11,392 |
| 2015-10-20 | $5.16 | $5.20 | $5.16 | $5.18 | $4.27 | 28,304 |
| 2015-10-19 | $5.18 | $5.25 | $5.16 | $5.18 | $4.27 | 8,367 |
| 2015-10-16 | $5.11 | $5.20 | $5.11 | $5.16 | $4.25 | 25,203 |
| 2015-10-15 | $5.14 | $5.17 | $5.08 | $5.14 | $4.24 | 29,514 |
| 2015-10-14 | $5.15 | $5.15 | $5.10 | $5.10 | $4.20 | 5,655 |
| 2015-10-13 | $5.14 | $5.17 | $5.13 | $5.14 | $4.24 | 12,459 |
| 2015-10-12 | $5.15 | $5.17 | $5.13 | $5.15 | $4.24 | 3,564 |
| 2015-10-09 | $5.25 | $5.25 | $5.18 | $5.20 | $4.28 | 13,716 |
| 2015-10-08 | $5.25 | $5.25 | $5.21 | $5.21 | $4.29 | 19,876 |
| 2015-10-07 | $5.21 | $5.25 | $5.18 | $5.21 | $4.29 | 35,609 |
| 2015-10-06 | $5.15 | $5.20 | $5.15 | $5.20 | $4.28 | 4,667 |
| 2015-10-05 | $5.20 | $5.28 | $5.18 | $5.21 | $4.29 | 11,944 |
| 2015-10-02 | $5.11 | $5.20 | $5.07 | $5.20 | $4.28 | 13,831 |
| 2015-10-01 | $5.17 | $5.18 | $5.09 | $5.12 | $4.22 | 10,214 |
| 2015-09-30 | $5.14 | $5.20 | $5.11 | $5.18 | $4.27 | 19,230 |
| 2015-09-29 | $5.11 | $5.25 | $5.11 | $5.16 | $4.25 | 19,912 |
| 2015-09-28 | $5.15 | $5.15 | $5.05 | $5.11 | $4.21 | 34,731 |
| 2015-09-25 | $5.16 | $5.19 | $5.15 | $5.17 | $4.26 | 14,818 |
| 2015-09-24 | $5.16 | $5.19 | $5.13 | $5.13 | $4.23 | 5,586 |
| 2015-09-23 | $5.23 | $5.24 | $5.15 | $5.18 | $4.27 | 10,026 |
| 2015-09-22 | $5.14 | $5.24 | $5.14 | $5.21 | $4.29 | 6,098 |
| 2015-09-21 | $5.16 | $5.20 | $5.15 | $5.19 | $4.28 | 7,093 |
| 2015-09-18 | $5.07 | $5.18 | $5.05 | $5.18 | $4.27 | 44,558 |
| 2015-09-17 | $5.10 | $5.20 | $5.07 | $5.07 | $4.18 | 43,804 |
| 2015-09-16 | $5.15 | $5.17 | $5.09 | $5.13 | $4.23 | 21,738 |
| 2015-09-15 | $5.11 | $5.17 | $5.10 | $5.12 | $4.22 | 30,290 |
| 2015-09-14 | $5.16 | $5.19 | $5.08 | $5.11 | $4.21 | 39,684 |
| 2015-09-11 | $5.16 | $5.18 | $5.10 | $5.13 | $4.23 | 34,753 |
| 2015-09-10 | $5.12 | $5.23 | $5.08 | $5.17 | $4.26 | 22,887 |
| 2015-09-09 | $5.16 | $5.17 | $5.07 | $5.09 | $4.19 | 27,496 |
| 2015-09-08 | $5.17 | $5.17 | $5.09 | $5.14 | $4.24 | 7,482 |