AG Mortgage Investment Trust Inc (MITT) Exchange: NYSE
Data as of June 25, 2025
$7.76 ($0.02) 0.26%
AG Mortgage Investment Trust Inc - Daily Information
Click for more stock information on AG Mortgage Investment Trust Inc.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $7.73 |
| Previous Close | $7.76 |
| High | $7.83 |
| Low | $7.69 |
| Adjusted Open | $7.73 |
| Previous Adjusted Close | $7.76 |
| Adjusted High | $7.83 |
| Adjusted Low | $7.69 |
About AG Mortgage Investment Trust Inc (MITT)
AG Mortgage Investment Trust, Inc. is a mortgage REIT that opportunistically invests in a diversified risk-adjusted portfolio of Residential Investments and Agency RMBS. AG Mortgage Investment Trust, Inc. is externally managed and advised by AG REIT Management, LLC, a subsidiary of Angelo, Gordon & Co., L.P., a leading privately-held alternative investment firm focusing on credit and real estate strategies.
Invest in AG Mortgage Investment Trust Inc (MITT)
Historical Stock Data for AG Mortgage Investment Trust Inc (MITT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $7.73 | $7.83 | $7.69 | $7.76 | $7.76 | 331,434 |
| 2025-06-23 | $7.52 | $7.74 | $7.48 | $7.74 | $7.74 | 233,802 |
| 2025-06-20 | $7.48 | $7.56 | $7.44 | $7.55 | $7.55 | 415,397 |
| 2025-06-18 | $7.22 | $7.46 | $7.22 | $7.43 | $7.43 | 175,140 |
| 2025-06-17 | $7.21 | $7.24 | $7.12 | $7.13 | $7.13 | 176,830 |
| 2025-06-16 | $7.31 | $7.40 | $7.20 | $7.25 | $7.25 | 152,335 |
| 2025-06-13 | $7.38 | $7.43 | $7.25 | $7.26 | $7.26 | 128,922 |
| 2025-06-12 | $7.32 | $7.43 | $7.28 | $7.42 | $7.42 | 124,291 |
| 2025-06-11 | $7.49 | $7.51 | $7.25 | $7.32 | $7.32 | 316,297 |
| 2025-06-10 | $7.40 | $7.49 | $7.39 | $7.46 | $7.46 | 179,309 |
| 2025-06-09 | $7.42 | $7.50 | $7.36 | $7.38 | $7.38 | 127,423 |
| 2025-06-06 | $7.38 | $7.42 | $7.31 | $7.41 | $7.41 | 147,617 |
| 2025-06-05 | $7.25 | $7.37 | $7.21 | $7.33 | $7.33 | 140,114 |
| 2025-06-04 | $7.52 | $7.54 | $7.18 | $7.24 | $7.24 | 182,209 |
| 2025-06-03 | $7.19 | $7.65 | $7.15 | $7.55 | $7.55 | 727,804 |
| 2025-06-02 | $6.95 | $7.21 | $6.93 | $7.21 | $7.21 | 484,013 |
| 2025-05-30 | $7.03 | $7.03 | $6.96 | $6.96 | $6.96 | 155,131 |
| 2025-05-29 | $6.98 | $7.05 | $6.96 | $7.03 | $7.03 | 93,815 |
| 2025-05-28 | $6.97 | $7.06 | $6.95 | $6.95 | $6.95 | 101,491 |
| 2025-05-27 | $6.91 | $7.03 | $6.88 | $6.99 | $6.99 | 168,326 |
| 2025-05-23 | $6.81 | $6.94 | $6.81 | $6.86 | $6.86 | 110,836 |
| 2025-05-22 | $6.92 | $7.01 | $6.81 | $6.89 | $6.89 | 166,760 |
| 2025-05-21 | $7.24 | $7.35 | $6.95 | $6.96 | $6.96 | 211,080 |
| 2025-05-20 | $7.23 | $7.32 | $7.22 | $7.28 | $7.28 | 104,500 |
| 2025-05-19 | $7.10 | $7.29 | $6.98 | $7.25 | $7.25 | 135,230 |
| 2025-05-16 | $7.28 | $7.43 | $7.22 | $7.27 | $7.27 | 145,051 |
| 2025-05-15 | $7.12 | $7.32 | $7.11 | $7.28 | $7.28 | 219,396 |
| 2025-05-14 | $7.07 | $7.17 | $7.01 | $7.09 | $7.09 | 147,736 |
| 2025-05-13 | $6.92 | $7.06 | $6.91 | $7.05 | $7.05 | 166,007 |
| 2025-05-12 | $6.95 | $7.00 | $6.88 | $6.90 | $6.90 | 162,478 |
| 2025-05-09 | $6.93 | $6.93 | $6.77 | $6.83 | $6.83 | 156,271 |
| 2025-05-08 | $6.80 | $6.92 | $6.80 | $6.90 | $6.90 | 177,145 |
| 2025-05-07 | $6.58 | $6.82 | $6.52 | $6.77 | $6.77 | 241,637 |
| 2025-05-06 | $6.45 | $6.67 | $6.33 | $6.45 | $6.45 | 248,693 |
| 2025-05-05 | $6.63 | $6.69 | $6.57 | $6.63 | $6.63 | 155,841 |
| 2025-05-02 | $6.59 | $6.67 | $6.53 | $6.65 | $6.65 | 186,597 |
| 2025-05-01 | $6.57 | $6.63 | $6.48 | $6.53 | $6.53 | 199,786 |
| 2025-04-30 | $6.49 | $6.56 | $6.37 | $6.53 | $6.53 | 216,854 |
| 2025-04-29 | $6.43 | $6.59 | $6.37 | $6.56 | $6.56 | 259,868 |
| 2025-04-28 | $6.33 | $6.50 | $6.31 | $6.44 | $6.44 | 191,970 |
| 2025-04-25 | $6.23 | $6.32 | $6.12 | $6.31 | $6.31 | 323,636 |
| 2025-04-24 | $6.33 | $6.38 | $6.23 | $6.26 | $6.26 | 304,115 |
| 2025-04-23 | $6.51 | $6.61 | $6.29 | $6.34 | $6.34 | 347,551 |
| 2025-04-22 | $6.19 | $6.41 | $6.19 | $6.41 | $6.41 | 169,317 |
| 2025-04-21 | $6.24 | $6.24 | $6.03 | $6.10 | $6.10 | 172,523 |
| 2025-04-17 | $6.12 | $6.30 | $6.12 | $6.28 | $6.28 | 227,587 |
| 2025-04-16 | $6.12 | $6.18 | $6.09 | $6.13 | $6.13 | 286,893 |
| 2025-04-15 | $6.04 | $6.24 | $6.04 | $6.13 | $6.13 | 243,101 |
| 2025-04-14 | $5.91 | $6.08 | $5.83 | $6.02 | $6.02 | 305,541 |
| 2025-04-11 | $5.85 | $5.90 | $5.63 | $5.80 | $5.80 | 315,267 |
| 2025-04-10 | $6.32 | $6.34 | $5.76 | $5.90 | $5.90 | 375,586 |
| 2025-04-09 | $6.02 | $6.44 | $5.72 | $6.39 | $6.39 | 738,980 |
| 2025-04-08 | $6.46 | $6.50 | $6.03 | $6.09 | $6.09 | 365,005 |
| 2025-04-07 | $6.35 | $6.69 | $6.16 | $6.25 | $6.25 | 520,229 |
| 2025-04-04 | $6.94 | $6.95 | $6.59 | $6.70 | $6.70 | 334,952 |
| 2025-04-03 | $7.02 | $7.11 | $6.98 | $7.04 | $7.04 | 195,467 |
| 2025-04-02 | $7.24 | $7.26 | $7.13 | $7.19 | $7.19 | 192,295 |
| 2025-04-01 | $7.29 | $7.40 | $7.25 | $7.30 | $7.30 | 124,096 |
| 2025-03-31 | $7.28 | $7.35 | $7.21 | $7.30 | $7.30 | 231,254 |
| 2025-03-28 | $7.65 | $7.65 | $7.42 | $7.49 | $7.49 | 274,433 |
| 2025-03-27 | $7.60 | $7.68 | $7.57 | $7.64 | $7.64 | 142,213 |
| 2025-03-26 | $7.70 | $7.70 | $7.51 | $7.60 | $7.60 | 241,620 |
| 2025-03-25 | $7.70 | $7.78 | $7.60 | $7.65 | $7.65 | 181,892 |
| 2025-03-24 | $7.77 | $7.87 | $7.69 | $7.73 | $7.73 | 226,585 |
| 2025-03-21 | $7.82 | $7.87 | $7.66 | $7.67 | $7.67 | 365,645 |
| 2025-03-20 | $7.77 | $7.91 | $7.77 | $7.85 | $7.85 | 269,138 |
| 2025-03-19 | $7.78 | $7.82 | $7.72 | $7.79 | $7.79 | 279,434 |
| 2025-03-18 | $7.59 | $7.77 | $7.57 | $7.74 | $7.74 | 426,157 |
| 2025-03-17 | $7.45 | $7.53 | $7.44 | $7.51 | $7.51 | 246,474 |
| 2025-03-14 | $7.37 | $7.47 | $7.37 | $7.47 | $7.47 | 99,589 |
| 2025-03-13 | $7.34 | $7.49 | $7.31 | $7.33 | $7.33 | 155,642 |
| 2025-03-12 | $7.39 | $7.44 | $7.24 | $7.34 | $7.34 | 156,269 |
| 2025-03-11 | $7.45 | $7.45 | $7.23 | $7.36 | $7.36 | 260,423 |
| 2025-03-10 | $7.49 | $7.66 | $7.39 | $7.43 | $7.43 | 404,482 |
| 2025-03-07 | $7.46 | $7.56 | $7.37 | $7.49 | $7.49 | 195,550 |
| 2025-03-06 | $7.53 | $7.57 | $7.42 | $7.46 | $7.46 | 183,803 |
| 2025-03-05 | $7.50 | $7.63 | $7.47 | $7.55 | $7.55 | 238,526 |
| 2025-03-04 | $7.59 | $7.68 | $7.47 | $7.50 | $7.50 | 261,222 |
| 2025-03-03 | $7.56 | $7.89 | $7.52 | $7.69 | $7.69 | 431,869 |
| 2025-02-28 | $7.49 | $7.58 | $7.41 | $7.57 | $7.57 | 219,379 |
| 2025-02-27 | $7.43 | $7.50 | $7.40 | $7.49 | $7.49 | 175,666 |
| 2025-02-26 | $7.41 | $7.50 | $7.39 | $7.43 | $7.43 | 140,672 |
| 2025-02-25 | $7.35 | $7.46 | $7.30 | $7.42 | $7.42 | 161,329 |
| 2025-02-24 | $7.43 | $7.45 | $7.24 | $7.35 | $7.35 | 222,838 |
| 2025-02-21 | $7.37 | $7.49 | $7.35 | $7.42 | $7.42 | 192,426 |
| 2025-02-20 | $7.28 | $7.35 | $7.25 | $7.33 | $7.33 | 116,538 |
| 2025-02-19 | $7.30 | $7.34 | $7.23 | $7.28 | $7.28 | 137,177 |
| 2025-02-18 | $7.23 | $7.36 | $7.23 | $7.36 | $7.36 | 215,596 |
| 2025-02-14 | $7.12 | $7.23 | $7.06 | $7.22 | $7.22 | 144,619 |
| 2025-02-13 | $7.06 | $7.14 | $7.02 | $7.14 | $7.14 | 162,351 |
| 2025-02-12 | $7.00 | $7.04 | $6.95 | $7.02 | $7.02 | 196,167 |
| 2025-02-11 | $7.00 | $7.06 | $7.00 | $7.04 | $7.04 | 117,192 |
| 2025-02-10 | $6.98 | $7.05 | $6.90 | $7.04 | $7.04 | 194,896 |
| 2025-02-07 | $7.00 | $7.00 | $6.91 | $6.98 | $6.98 | 149,162 |
| 2025-02-06 | $6.98 | $7.01 | $6.92 | $7.00 | $7.00 | 157,665 |
| 2025-02-05 | $6.94 | $6.96 | $6.90 | $6.94 | $6.94 | 143,065 |
| 2025-02-04 | $6.83 | $6.92 | $6.76 | $6.89 | $6.89 | 154,293 |
| 2025-02-03 | $6.75 | $6.86 | $6.74 | $6.86 | $6.86 | 282,793 |
| 2025-01-31 | $6.78 | $6.92 | $6.78 | $6.87 | $6.87 | 269,360 |
| 2025-01-30 | $6.65 | $6.80 | $6.65 | $6.76 | $6.76 | 272,446 |
| 2025-01-29 | $6.61 | $6.68 | $6.55 | $6.59 | $6.59 | 157,377 |
| 2025-01-28 | $6.60 | $6.67 | $6.59 | $6.59 | $6.59 | 197,522 |
| 2025-01-27 | $6.46 | $6.61 | $6.46 | $6.61 | $6.61 | 263,116 |
| 2025-01-24 | $6.55 | $6.57 | $6.45 | $6.50 | $6.50 | 248,466 |
| 2025-01-23 | $6.44 | $6.54 | $6.44 | $6.54 | $6.54 | 212,301 |
| 2025-01-22 | $6.59 | $6.59 | $6.43 | $6.43 | $6.43 | 186,860 |
| 2025-01-21 | $6.59 | $6.61 | $6.55 | $6.58 | $6.58 | 164,091 |
| 2025-01-17 | $6.60 | $6.62 | $6.50 | $6.53 | $6.53 | 212,640 |
| 2025-01-16 | $6.46 | $6.56 | $6.46 | $6.53 | $6.53 | 200,888 |
| 2025-01-15 | $6.44 | $6.49 | $6.39 | $6.47 | $6.47 | 283,690 |
| 2025-01-14 | $6.25 | $6.33 | $6.24 | $6.30 | $6.30 | 200,123 |
| 2025-01-13 | $6.14 | $6.21 | $6.02 | $6.21 | $6.21 | 287,091 |
| 2025-01-10 | $6.41 | $6.42 | $6.15 | $6.16 | $6.16 | 420,310 |
| 2025-01-08 | $6.48 | $6.56 | $6.41 | $6.49 | $6.49 | 258,618 |
| 2025-01-07 | $6.70 | $6.70 | $6.47 | $6.49 | $6.49 | 328,469 |
| 2025-01-06 | $6.85 | $6.85 | $6.63 | $6.65 | $6.65 | 286,371 |
| 2025-01-03 | $6.74 | $6.84 | $6.74 | $6.81 | $6.81 | 439,310 |
| 2025-01-02 | $6.70 | $6.80 | $6.65 | $6.69 | $6.69 | 429,659 |
| 2024-12-31 | $6.67 | $6.77 | $6.63 | $6.65 | $6.65 | 508,349 |
| 2024-12-30 | $6.97 | $6.97 | $6.77 | $6.84 | $6.84 | 417,238 |
| 2024-12-27 | $7.06 | $7.09 | $6.96 | $6.97 | $6.97 | 290,221 |
| 2024-12-26 | $7.12 | $7.15 | $7.06 | $7.09 | $7.09 | 155,919 |
| 2024-12-24 | $7.14 | $7.17 | $7.09 | $7.15 | $7.15 | 87,022 |
| 2024-12-23 | $7.03 | $7.21 | $7.02 | $7.12 | $7.12 | 381,515 |
| 2024-12-20 | $7.00 | $7.27 | $7.00 | $7.02 | $7.02 | 1,527,395 |
| 2024-12-19 | $7.02 | $7.19 | $7.02 | $7.09 | $7.09 | 484,236 |
| 2024-12-18 | $7.18 | $7.31 | $6.93 | $6.95 | $6.95 | 336,314 |
| 2024-12-17 | $7.18 | $7.27 | $7.13 | $7.13 | $7.13 | 208,264 |
| 2024-12-16 | $7.13 | $7.25 | $7.11 | $7.23 | $7.23 | 178,280 |
| 2024-12-13 | $7.25 | $7.32 | $7.05 | $7.12 | $7.12 | 365,828 |
| 2024-12-12 | $7.02 | $7.30 | $7.02 | $7.25 | $7.25 | 358,043 |
| 2024-12-11 | $7.00 | $7.08 | $6.94 | $7.05 | $7.05 | 276,887 |
| 2024-12-10 | $6.94 | $7.00 | $6.91 | $6.95 | $6.95 | 194,188 |
| 2024-12-09 | $6.97 | $7.00 | $6.94 | $6.98 | $6.98 | 186,884 |
| 2024-12-06 | $6.91 | $6.99 | $6.89 | $6.91 | $6.91 | 149,168 |
| 2024-12-05 | $6.89 | $6.94 | $6.85 | $6.86 | $6.86 | 160,046 |
| 2024-12-04 | $6.82 | $6.94 | $6.80 | $6.90 | $6.90 | 232,796 |
| 2024-12-03 | $6.85 | $6.89 | $6.76 | $6.78 | $6.78 | 121,037 |
| 2024-12-02 | $6.81 | $6.89 | $6.78 | $6.83 | $6.83 | 176,015 |
| 2024-11-29 | $6.80 | $6.88 | $6.80 | $6.83 | $6.83 | 87,989 |
| 2024-11-27 | $6.72 | $6.83 | $6.72 | $6.81 | $6.81 | 155,671 |
| 2024-11-26 | $6.70 | $6.72 | $6.61 | $6.72 | $6.72 | 303,059 |
| 2024-11-25 | $6.75 | $6.85 | $6.70 | $6.70 | $6.70 | 207,792 |
| 2024-11-22 | $6.70 | $6.73 | $6.67 | $6.72 | $6.72 | 225,750 |
| 2024-11-21 | $6.68 | $6.74 | $6.61 | $6.66 | $6.66 | 378,688 |
| 2024-11-20 | $6.75 | $6.76 | $6.59 | $6.65 | $6.65 | 163,431 |
| 2024-11-19 | $6.69 | $6.76 | $6.67 | $6.75 | $6.75 | 140,173 |
| 2024-11-18 | $6.76 | $6.76 | $6.67 | $6.74 | $6.74 | 147,614 |
| 2024-11-15 | $6.81 | $6.81 | $6.72 | $6.77 | $6.77 | 109,892 |
| 2024-11-14 | $6.88 | $6.89 | $6.77 | $6.78 | $6.78 | 163,275 |
| 2024-11-13 | $6.87 | $6.93 | $6.82 | $6.85 | $6.85 | 169,455 |
| 2024-11-12 | $7.01 | $7.03 | $6.79 | $6.85 | $6.85 | 167,846 |
| 2024-11-11 | $7.10 | $7.16 | $7.01 | $7.04 | $7.04 | 213,550 |
| 2024-11-08 | $6.98 | $7.11 | $6.93 | $7.11 | $7.11 | 220,060 |
| 2024-11-07 | $6.87 | $7.04 | $6.86 | $6.96 | $6.96 | 282,035 |
| 2024-11-06 | $6.98 | $7.10 | $6.74 | $6.84 | $6.84 | 422,052 |
| 2024-11-05 | $7.26 | $7.29 | $6.71 | $6.92 | $6.92 | 535,816 |
| 2024-11-04 | $7.18 | $7.25 | $7.13 | $7.13 | $7.13 | 179,764 |
| 2024-11-01 | $7.36 | $7.36 | $7.16 | $7.19 | $7.19 | 154,095 |
| 2024-10-31 | $7.41 | $7.42 | $7.28 | $7.29 | $7.29 | 136,500 |
| 2024-10-30 | $7.26 | $7.43 | $7.22 | $7.39 | $7.39 | 167,244 |
| 2024-10-29 | $7.22 | $7.26 | $7.12 | $7.24 | $7.24 | 146,694 |
| 2024-10-28 | $7.33 | $7.33 | $7.18 | $7.22 | $7.22 | 114,126 |
| 2024-10-25 | $7.44 | $7.45 | $7.26 | $7.26 | $7.26 | 107,245 |
| 2024-10-24 | $7.44 | $7.50 | $7.35 | $7.37 | $7.37 | 98,677 |
| 2024-10-23 | $7.42 | $7.50 | $7.38 | $7.41 | $7.41 | 176,184 |
| 2024-10-22 | $7.45 | $7.49 | $7.41 | $7.43 | $7.43 | 133,356 |
| 2024-10-21 | $7.57 | $7.57 | $7.43 | $7.44 | $7.44 | 179,618 |
| 2024-10-18 | $7.58 | $7.64 | $7.56 | $7.56 | $7.56 | 140,660 |
| 2024-10-17 | $7.65 | $7.65 | $7.54 | $7.54 | $7.54 | 106,528 |
| 2024-10-16 | $7.48 | $7.63 | $7.45 | $7.62 | $7.62 | 126,564 |
| 2024-10-15 | $7.37 | $7.46 | $7.36 | $7.41 | $7.41 | 136,880 |
| 2024-10-14 | $7.29 | $7.35 | $7.23 | $7.34 | $7.34 | 93,551 |
| 2024-10-11 | $7.26 | $7.29 | $7.22 | $7.27 | $7.27 | 67,791 |
| 2024-10-10 | $7.23 | $7.27 | $7.22 | $7.22 | $7.22 | 93,142 |
| 2024-10-09 | $7.25 | $7.36 | $7.23 | $7.28 | $7.28 | 88,951 |
| 2024-10-08 | $7.29 | $7.29 | $7.21 | $7.23 | $7.23 | 129,272 |
| 2024-10-07 | $7.18 | $7.25 | $7.17 | $7.24 | $7.24 | 155,150 |
| 2024-10-04 | $7.33 | $7.36 | $7.19 | $7.23 | $7.23 | 97,094 |
| 2024-10-03 | $7.29 | $7.31 | $7.25 | $7.25 | $7.25 | 148,063 |
| 2024-10-02 | $7.35 | $7.40 | $7.31 | $7.31 | $7.31 | 70,069 |
| 2024-10-01 | $7.51 | $7.55 | $7.36 | $7.37 | $7.37 | 282,307 |
| 2024-09-30 | $7.61 | $7.64 | $7.51 | $7.51 | $7.51 | 312,979 |
| 2024-09-27 | $7.83 | $7.83 | $7.74 | $7.79 | $7.60 | 103,711 |
| 2024-09-26 | $7.86 | $7.86 | $7.75 | $7.75 | $7.56 | 142,040 |
| 2024-09-25 | $7.79 | $7.84 | $7.71 | $7.77 | $7.58 | 186,501 |
| 2024-09-24 | $7.69 | $7.77 | $7.66 | $7.75 | $7.56 | 114,031 |
| 2024-09-23 | $7.80 | $7.80 | $7.66 | $7.66 | $7.47 | 168,447 |
| 2024-09-20 | $7.84 | $7.92 | $7.78 | $7.78 | $7.59 | 391,983 |
| 2024-09-19 | $7.92 | $7.94 | $7.83 | $7.91 | $7.71 | 154,347 |
| 2024-09-18 | $7.90 | $7.95 | $7.74 | $7.79 | $7.60 | 209,913 |
| 2024-09-17 | $7.79 | $7.94 | $7.76 | $7.87 | $7.68 | 213,987 |
| 2024-09-16 | $7.61 | $7.78 | $7.60 | $7.78 | $7.59 | 198,362 |
| 2024-09-13 | $7.42 | $7.60 | $7.40 | $7.59 | $7.40 | 376,798 |
| 2024-09-12 | $7.38 | $7.42 | $7.36 | $7.38 | $7.38 | 116,336 |
| 2024-09-11 | $7.37 | $7.40 | $7.28 | $7.35 | $7.35 | 97,488 |
| 2024-09-10 | $7.44 | $7.45 | $7.33 | $7.40 | $7.40 | 119,557 |
| 2024-09-09 | $7.39 | $7.45 | $7.36 | $7.42 | $7.42 | 195,177 |
| 2024-09-06 | $7.40 | $7.41 | $7.29 | $7.37 | $7.37 | 134,247 |
| 2024-09-05 | $7.33 | $7.42 | $7.30 | $7.41 | $7.41 | 172,433 |
| 2024-09-04 | $7.35 | $7.38 | $7.21 | $7.28 | $7.28 | 208,927 |
| 2024-09-03 | $7.39 | $7.39 | $7.25 | $7.35 | $7.35 | 160,697 |
| 2024-08-30 | $7.43 | $7.44 | $7.31 | $7.44 | $7.44 | 146,016 |
| 2024-08-29 | $7.43 | $7.47 | $7.31 | $7.37 | $7.37 | 163,570 |
| 2024-08-28 | $7.30 | $7.40 | $7.30 | $7.38 | $7.38 | 224,595 |
| 2024-08-27 | $7.30 | $7.35 | $7.26 | $7.29 | $7.29 | 116,325 |
| 2024-08-26 | $7.34 | $7.37 | $7.26 | $7.32 | $7.32 | 264,286 |
| 2024-08-23 | $7.08 | $7.31 | $7.03 | $7.25 | $7.25 | 298,949 |
| 2024-08-22 | $7.00 | $7.06 | $6.96 | $6.99 | $6.99 | 224,500 |
| 2024-08-21 | $6.87 | $6.94 | $6.77 | $6.94 | $6.94 | 258,541 |
| 2024-08-20 | $6.86 | $6.86 | $6.77 | $6.79 | $6.79 | 131,871 |
| 2024-08-19 | $6.86 | $6.89 | $6.83 | $6.85 | $6.85 | 120,304 |
| 2024-08-16 | $6.79 | $6.90 | $6.79 | $6.86 | $6.86 | 221,990 |
| 2024-08-15 | $6.87 | $6.89 | $6.75 | $6.78 | $6.78 | 162,772 |
| 2024-08-14 | $6.77 | $6.77 | $6.68 | $6.74 | $6.74 | 115,006 |
| 2024-08-13 | $6.66 | $6.75 | $6.64 | $6.74 | $6.74 | 129,002 |
| 2024-08-12 | $6.80 | $6.81 | $6.59 | $6.60 | $6.60 | 175,409 |
| 2024-08-09 | $6.83 | $6.83 | $6.74 | $6.74 | $6.74 | 210,536 |
| 2024-08-08 | $6.75 | $6.88 | $6.67 | $6.82 | $6.82 | 245,072 |
| 2024-08-07 | $6.62 | $6.80 | $6.59 | $6.66 | $6.66 | 281,772 |
| 2024-08-06 | $6.55 | $6.70 | $6.41 | $6.57 | $6.57 | 311,983 |
| 2024-08-05 | $6.60 | $6.73 | $6.27 | $6.51 | $6.51 | 683,085 |
| 2024-08-02 | $7.33 | $7.33 | $6.86 | $6.90 | $6.90 | 596,340 |
| 2024-08-01 | $7.77 | $7.81 | $7.48 | $7.60 | $7.60 | 238,103 |
| 2024-07-31 | $7.86 | $7.86 | $7.68 | $7.72 | $7.72 | 249,158 |
| 2024-07-30 | $7.71 | $7.81 | $7.68 | $7.79 | $7.79 | 186,402 |
| 2024-07-29 | $7.77 | $7.79 | $7.61 | $7.62 | $7.62 | 188,822 |
| 2024-07-26 | $7.59 | $7.74 | $7.50 | $7.74 | $7.74 | 290,906 |
| 2024-07-25 | $7.41 | $7.54 | $7.37 | $7.39 | $7.39 | 138,520 |
| 2024-07-24 | $7.48 | $7.51 | $7.37 | $7.41 | $7.41 | 242,996 |
| 2024-07-23 | $7.54 | $7.59 | $7.50 | $7.51 | $7.51 | 239,013 |
| 2024-07-22 | $7.56 | $7.62 | $7.48 | $7.61 | $7.61 | 294,023 |
| 2024-07-19 | $7.51 | $7.55 | $7.49 | $7.51 | $7.51 | 145,190 |
| 2024-07-18 | $7.53 | $7.65 | $7.44 | $7.46 | $7.46 | 174,664 |
| 2024-07-17 | $7.52 | $7.63 | $7.50 | $7.57 | $7.57 | 275,479 |
| 2024-07-16 | $7.40 | $7.54 | $7.37 | $7.52 | $7.52 | 229,467 |
| 2024-07-15 | $7.30 | $7.40 | $7.21 | $7.37 | $7.37 | 288,797 |
| 2024-07-12 | $7.18 | $7.26 | $7.15 | $7.24 | $7.24 | 278,729 |
| 2024-07-11 | $6.95 | $7.19 | $6.92 | $7.15 | $7.15 | 333,900 |
| 2024-07-10 | $6.69 | $6.89 | $6.69 | $6.89 | $6.89 | 204,502 |
| 2024-07-09 | $6.66 | $6.71 | $6.65 | $6.67 | $6.67 | 165,531 |
| 2024-07-08 | $6.70 | $6.72 | $6.66 | $6.69 | $6.69 | 179,024 |
| 2024-07-05 | $6.62 | $6.70 | $6.62 | $6.68 | $6.68 | 280,397 |
| 2024-07-03 | $6.58 | $6.66 | $6.57 | $6.64 | $6.64 | 154,454 |
| 2024-07-02 | $6.52 | $6.59 | $6.48 | $6.55 | $6.55 | 257,293 |
| 2024-07-01 | $6.63 | $6.63 | $6.46 | $6.56 | $6.56 | 418,509 |
| 2024-06-28 | $6.59 | $6.69 | $6.55 | $6.64 | $6.64 | 4,169,141 |
| 2024-06-27 | $6.88 | $6.89 | $6.64 | $6.71 | $6.52 | 434,938 |
| 2024-06-26 | $6.72 | $6.81 | $6.65 | $6.79 | $6.79 | 283,376 |
| 2024-06-25 | $6.85 | $6.86 | $6.71 | $6.74 | $6.74 | 306,066 |
| 2024-06-24 | $6.93 | $6.97 | $6.78 | $6.84 | $6.84 | 226,396 |
| 2024-06-21 | $6.83 | $6.98 | $6.81 | $6.93 | $6.93 | 509,030 |
| 2024-06-20 | $6.84 | $6.87 | $6.77 | $6.83 | $6.83 | 186,797 |
| 2024-06-18 | $6.92 | $6.94 | $6.80 | $6.85 | $6.85 | 148,101 |
| 2024-06-17 | $6.84 | $6.94 | $6.82 | $6.91 | $6.91 | 157,988 |
| 2024-06-14 | $6.84 | $6.89 | $6.81 | $6.88 | $6.88 | 164,527 |
| 2024-06-13 | $6.77 | $6.83 | $6.76 | $6.78 | $6.78 | 132,337 |
| 2024-06-12 | $6.88 | $6.95 | $6.75 | $6.75 | $6.75 | 191,042 |
| 2024-06-11 | $6.68 | $6.71 | $6.65 | $6.69 | $6.69 | 105,822 |
| 2024-06-10 | $6.70 | $6.79 | $6.70 | $6.73 | $6.73 | 85,883 |
| 2024-06-07 | $6.82 | $6.86 | $6.74 | $6.80 | $6.80 | 118,401 |
| 2024-06-06 | $6.95 | $6.95 | $6.85 | $6.88 | $6.88 | 141,100 |
| 2024-06-05 | $6.85 | $6.95 | $6.81 | $6.95 | $6.95 | 176,038 |
| 2024-06-04 | $6.85 | $6.90 | $6.78 | $6.85 | $6.85 | 168,910 |
| 2024-06-03 | $6.93 | $6.94 | $6.80 | $6.88 | $6.88 | 193,413 |
| 2024-05-31 | $6.80 | $6.84 | $6.70 | $6.82 | $6.82 | 148,789 |
| 2024-05-30 | $6.74 | $6.79 | $6.68 | $6.79 | $6.79 | 186,648 |
| 2024-05-29 | $6.60 | $6.64 | $6.54 | $6.59 | $6.59 | 98,914 |
| 2024-05-28 | $6.70 | $6.77 | $6.64 | $6.67 | $6.67 | 193,873 |
| 2024-05-24 | $6.65 | $6.71 | $6.61 | $6.67 | $6.67 | 99,725 |
| 2024-05-23 | $6.86 | $6.86 | $6.62 | $6.65 | $6.65 | 163,652 |
| 2024-05-22 | $6.87 | $6.92 | $6.81 | $6.84 | $6.84 | 123,630 |
| 2024-05-21 | $6.89 | $6.92 | $6.85 | $6.89 | $6.89 | 115,323 |
| 2024-05-20 | $6.95 | $6.98 | $6.88 | $6.88 | $6.88 | 70,504 |
| 2024-05-17 | $6.99 | $6.99 | $6.90 | $6.97 | $6.97 | 112,024 |
| 2024-05-16 | $6.99 | $6.99 | $6.93 | $6.98 | $6.98 | 51,413 |
| 2024-05-15 | $6.89 | $6.97 | $6.85 | $6.97 | $6.97 | 170,334 |
| 2024-05-14 | $6.89 | $6.89 | $6.80 | $6.81 | $6.81 | 112,025 |
| 2024-05-13 | $6.81 | $6.88 | $6.73 | $6.83 | $6.83 | 324,919 |
| 2024-05-10 | $6.74 | $6.83 | $6.74 | $6.81 | $6.81 | 152,596 |
| 2024-05-09 | $6.75 | $6.83 | $6.69 | $6.72 | $6.72 | 235,833 |
| 2024-05-08 | $6.74 | $6.83 | $6.70 | $6.75 | $6.75 | 232,733 |
| 2024-05-07 | $6.76 | $6.91 | $6.75 | $6.80 | $6.80 | 344,326 |
| 2024-05-06 | $6.24 | $6.75 | $6.24 | $6.74 | $6.74 | 452,795 |
| 2024-05-03 | $5.96 | $6.38 | $5.96 | $6.27 | $6.27 | 489,495 |
| 2024-05-02 | $5.70 | $5.80 | $5.70 | $5.76 | $5.76 | 120,609 |
| 2024-05-01 | $5.57 | $5.76 | $5.57 | $5.68 | $5.68 | 150,133 |
| 2024-04-30 | $5.64 | $5.70 | $5.52 | $5.54 | $5.54 | 174,073 |
| 2024-04-29 | $5.68 | $5.73 | $5.61 | $5.65 | $5.65 | 103,198 |
| 2024-04-26 | $5.53 | $5.71 | $5.53 | $5.65 | $5.65 | 101,386 |
| 2024-04-25 | $5.59 | $5.65 | $5.50 | $5.51 | $5.51 | 89,397 |
| 2024-04-24 | $5.66 | $5.68 | $5.57 | $5.62 | $5.62 | 93,466 |
| 2024-04-23 | $5.58 | $5.73 | $5.57 | $5.68 | $5.68 | 136,802 |
| 2024-04-22 | $5.60 | $5.64 | $5.56 | $5.57 | $5.57 | 115,518 |
| 2024-04-19 | $5.52 | $5.57 | $5.50 | $5.56 | $5.56 | 111,957 |
| 2024-04-18 | $5.46 | $5.54 | $5.45 | $5.50 | $5.50 | 100,728 |
| 2024-04-17 | $5.50 | $5.54 | $5.45 | $5.46 | $5.46 | 71,564 |
| 2024-04-16 | $5.59 | $5.59 | $5.44 | $5.46 | $5.46 | 116,820 |
| 2024-04-15 | $5.69 | $5.69 | $5.50 | $5.58 | $5.58 | 235,375 |
| 2024-04-12 | $5.71 | $5.76 | $5.57 | $5.64 | $5.64 | 176,660 |
| 2024-04-11 | $5.75 | $5.76 | $5.66 | $5.73 | $5.73 | 130,576 |
| 2024-04-10 | $5.93 | $5.96 | $5.68 | $5.71 | $5.71 | 192,594 |
| 2024-04-09 | $5.95 | $6.02 | $5.93 | $6.02 | $6.02 | 320,880 |
| 2024-04-08 | $5.95 | $5.95 | $5.87 | $5.93 | $5.93 | 143,474 |
| 2024-04-05 | $5.94 | $5.98 | $5.87 | $5.91 | $5.91 | 115,419 |
| 2024-04-04 | $5.97 | $6.03 | $5.90 | $5.90 | $5.90 | 121,569 |
| 2024-04-03 | $5.91 | $5.98 | $5.91 | $5.93 | $5.93 | 125,443 |
| 2024-04-02 | $6.03 | $6.06 | $5.94 | $5.97 | $5.97 | 128,543 |
| 2024-04-01 | $6.14 | $6.14 | $6.04 | $6.06 | $6.06 | 174,798 |
| 2024-03-28 | $5.95 | $6.12 | $5.95 | $6.12 | $6.12 | 361,028 |
| 2024-03-27 | $5.92 | $6.01 | $5.90 | $6.01 | $6.01 | 139,050 |
| 2024-03-26 | $6.22 | $6.22 | $6.06 | $6.07 | $5.89 | 176,929 |
| 2024-03-25 | $6.12 | $6.21 | $6.11 | $6.16 | $5.98 | 163,323 |
| 2024-03-22 | $6.16 | $6.19 | $6.10 | $6.12 | $5.94 | 154,521 |
| 2024-03-21 | $6.13 | $6.19 | $6.09 | $6.14 | $5.96 | 270,079 |
| 2024-03-20 | $5.85 | $6.18 | $5.83 | $6.10 | $5.92 | 252,252 |
| 2024-03-19 | $5.82 | $5.92 | $5.79 | $5.89 | $5.72 | 199,801 |
| 2024-03-18 | $5.81 | $5.90 | $5.80 | $5.81 | $5.64 | 230,782 |
| 2024-03-15 | $5.80 | $5.93 | $5.79 | $5.80 | $5.80 | 623,044 |
| 2024-03-14 | $5.95 | $5.99 | $5.77 | $5.83 | $5.83 | 273,990 |
| 2024-03-13 | $6.10 | $6.15 | $5.93 | $5.97 | $5.97 | 268,625 |
| 2024-03-12 | $6.01 | $6.10 | $6.00 | $6.10 | $6.10 | 154,999 |
| 2024-03-11 | $6.03 | $6.12 | $6.02 | $6.03 | $6.03 | 145,252 |
| 2024-03-08 | $6.15 | $6.20 | $6.02 | $6.07 | $6.07 | 208,789 |
| 2024-03-07 | $6.06 | $6.16 | $6.01 | $6.03 | $6.03 | 191,917 |
| 2024-03-06 | $6.10 | $6.15 | $6.01 | $6.08 | $6.08 | 172,767 |
| 2024-03-05 | $5.97 | $6.10 | $5.97 | $6.05 | $6.05 | 172,566 |
| 2024-03-04 | $6.05 | $6.10 | $5.97 | $5.97 | $5.97 | 153,123 |
| 2024-03-01 | $6.07 | $6.10 | $5.96 | $6.07 | $6.07 | 215,878 |
| 2024-02-29 | $5.96 | $6.10 | $5.96 | $6.08 | $6.08 | 236,961 |
| 2024-02-28 | $6.04 | $6.05 | $5.85 | $5.87 | $5.87 | 363,917 |
| 2024-02-27 | $6.35 | $6.35 | $6.09 | $6.11 | $6.11 | 332,946 |
| 2024-02-26 | $6.29 | $6.39 | $6.10 | $6.21 | $6.21 | 417,340 |
| 2024-02-23 | $5.80 | $6.25 | $5.80 | $6.22 | $6.22 | 446,628 |
| 2024-02-22 | $6.03 | $6.04 | $5.62 | $5.83 | $5.83 | 527,782 |
| 2024-02-21 | $5.90 | $5.96 | $5.86 | $5.96 | $5.96 | 281,472 |
| 2024-02-20 | $6.00 | $6.05 | $5.87 | $5.91 | $5.91 | 280,823 |
| 2024-02-16 | $6.04 | $6.19 | $6.04 | $6.05 | $6.05 | 170,690 |
| 2024-02-15 | $6.09 | $6.22 | $6.06 | $6.13 | $6.13 | 205,202 |
| 2024-02-14 | $5.94 | $6.08 | $5.94 | $6.05 | $6.05 | 152,763 |
| 2024-02-13 | $5.95 | $6.03 | $5.92 | $5.95 | $5.95 | 171,755 |
| 2024-02-12 | $6.08 | $6.20 | $6.08 | $6.14 | $6.14 | 147,392 |
| 2024-02-09 | $6.03 | $6.13 | $6.00 | $6.12 | $6.12 | 201,280 |
| 2024-02-08 | $5.96 | $6.07 | $5.92 | $6.04 | $6.04 | 177,877 |
| 2024-02-07 | $6.08 | $6.08 | $5.90 | $6.00 | $6.00 | 311,423 |
| 2024-02-06 | $6.10 | $6.13 | $6.04 | $6.11 | $6.11 | 127,976 |
| 2024-02-05 | $6.13 | $6.13 | $5.97 | $6.09 | $6.09 | 144,082 |
| 2024-02-02 | $6.20 | $6.27 | $6.13 | $6.21 | $6.21 | 82,122 |
| 2024-02-01 | $6.21 | $6.31 | $6.12 | $6.29 | $6.29 | 155,281 |
| 2024-01-31 | $6.29 | $6.41 | $6.23 | $6.23 | $6.23 | 172,495 |
| 2024-01-30 | $6.38 | $6.42 | $6.30 | $6.33 | $6.33 | 89,192 |
| 2024-01-29 | $6.45 | $6.47 | $6.39 | $6.43 | $6.43 | 161,674 |
| 2024-01-26 | $6.45 | $6.50 | $6.39 | $6.40 | $6.40 | 158,767 |
| 2024-01-25 | $6.41 | $6.47 | $6.38 | $6.41 | $6.41 | 410,668 |
| 2024-01-24 | $6.36 | $6.46 | $6.28 | $6.32 | $6.32 | 107,757 |
| 2024-01-23 | $6.16 | $6.37 | $6.15 | $6.36 | $6.36 | 150,086 |
| 2024-01-22 | $6.24 | $6.31 | $6.15 | $6.16 | $6.16 | 185,159 |
| 2024-01-19 | $6.33 | $6.33 | $6.19 | $6.22 | $6.22 | 231,061 |
| 2024-01-18 | $6.41 | $6.42 | $6.26 | $6.31 | $6.31 | 101,698 |
| 2024-01-17 | $6.25 | $6.41 | $6.22 | $6.37 | $6.37 | 123,975 |
| 2024-01-16 | $6.43 | $6.45 | $6.27 | $6.31 | $6.31 | 122,915 |
| 2024-01-12 | $6.45 | $6.60 | $6.45 | $6.51 | $6.51 | 180,849 |
| 2024-01-11 | $6.46 | $6.47 | $6.33 | $6.41 | $6.41 | 164,531 |
| 2024-01-10 | $6.42 | $6.57 | $6.41 | $6.51 | $6.51 | 334,063 |
| 2024-01-09 | $6.39 | $6.49 | $6.39 | $6.46 | $6.46 | 144,225 |
| 2024-01-08 | $6.30 | $6.49 | $6.24 | $6.48 | $6.48 | 219,980 |
| 2024-01-05 | $6.14 | $6.33 | $6.14 | $6.28 | $6.28 | 141,492 |
| 2024-01-04 | $6.10 | $6.27 | $6.09 | $6.17 | $6.17 | 221,853 |
| 2024-01-03 | $6.10 | $6.19 | $6.02 | $6.08 | $6.08 | 180,012 |
| 2024-01-02 | $6.28 | $6.30 | $6.17 | $6.19 | $6.19 | 175,258 |
| 2023-12-29 | $6.38 | $6.40 | $6.23 | $6.35 | $6.35 | 258,748 |
| 2023-12-28 | $6.35 | $6.44 | $6.34 | $6.41 | $6.41 | 142,677 |
| 2023-12-27 | $6.42 | $6.53 | $6.36 | $6.45 | $6.40 | 179,562 |
| 2023-12-26 | $6.30 | $6.45 | $6.27 | $6.43 | $6.38 | 157,090 |
| 2023-12-22 | $6.26 | $6.40 | $6.26 | $6.38 | $6.33 | 215,394 |
| 2023-12-21 | $6.19 | $6.29 | $6.17 | $6.27 | $6.22 | 130,132 |
| 2023-12-20 | $6.08 | $6.29 | $6.06 | $6.17 | $6.12 | 390,311 |
| 2023-12-19 | $6.02 | $6.25 | $6.02 | $6.18 | $6.13 | 314,726 |
| 2023-12-18 | $6.11 | $6.11 | $6.01 | $6.03 | $5.98 | 168,786 |
| 2023-12-15 | $6.12 | $6.16 | $6.01 | $6.15 | $6.15 | 314,991 |
| 2023-12-14 | $6.12 | $6.20 | $6.10 | $6.10 | $6.10 | 275,448 |
| 2023-12-13 | $5.86 | $6.08 | $5.80 | $6.05 | $6.05 | 414,366 |
| 2023-12-12 | $5.90 | $5.95 | $5.85 | $5.86 | $5.86 | 254,957 |
| 2023-12-11 | $5.60 | $6.01 | $5.60 | $5.96 | $5.96 | 576,344 |
| 2023-12-08 | $5.70 | $5.77 | $5.59 | $5.75 | $5.75 | 263,204 |
| 2023-12-07 | $5.57 | $5.73 | $5.50 | $5.73 | $5.73 | 172,640 |
| 2023-12-06 | $5.60 | $5.69 | $5.51 | $5.55 | $5.55 | 209,667 |
| 2023-12-05 | $5.46 | $5.59 | $5.41 | $5.56 | $5.56 | 151,716 |
| 2023-12-04 | $5.44 | $5.48 | $5.41 | $5.48 | $5.48 | 105,554 |
| 2023-12-01 | $5.20 | $5.44 | $5.20 | $5.44 | $5.44 | 152,048 |
| 2023-11-30 | $5.32 | $5.32 | $5.20 | $5.20 | $5.20 | 89,724 |
| 2023-11-29 | $5.15 | $5.35 | $5.15 | $5.35 | $5.35 | 157,996 |
| 2023-11-28 | $5.13 | $5.20 | $5.09 | $5.20 | $5.15 | 223,784 |
| 2023-11-27 | $5.16 | $5.16 | $5.10 | $5.13 | $5.08 | 85,615 |
| 2023-11-24 | $5.19 | $5.19 | $5.12 | $5.16 | $5.11 | 31,039 |
| 2023-11-22 | $5.18 | $5.20 | $5.13 | $5.17 | $5.12 | 94,080 |
| 2023-11-21 | $5.15 | $5.18 | $5.13 | $5.15 | $5.10 | 83,481 |
| 2023-11-20 | $5.21 | $5.25 | $5.14 | $5.16 | $5.11 | 124,545 |
| 2023-11-17 | $5.30 | $5.31 | $5.24 | $5.24 | $5.24 | 52,949 |
| 2023-11-16 | $5.30 | $5.35 | $5.22 | $5.24 | $5.24 | 67,590 |
| 2023-11-15 | $5.35 | $5.35 | $5.29 | $5.31 | $5.31 | 71,136 |
| 2023-11-14 | $5.29 | $5.43 | $5.29 | $5.31 | $5.31 | 145,210 |
| 2023-11-13 | $5.23 | $5.26 | $5.20 | $5.21 | $5.21 | 37,562 |
| 2023-11-10 | $5.18 | $5.32 | $5.14 | $5.28 | $5.28 | 68,825 |
| 2023-11-09 | $5.32 | $5.34 | $5.15 | $5.16 | $5.16 | 104,212 |
| 2023-11-08 | $5.20 | $5.33 | $5.17 | $5.27 | $5.27 | 87,164 |
| 2023-11-07 | $5.14 | $5.25 | $5.08 | $5.20 | $5.20 | 39,357 |
| 2023-11-06 | $5.11 | $5.19 | $5.06 | $5.15 | $5.15 | 66,169 |
| 2023-11-03 | $5.20 | $5.28 | $5.08 | $5.14 | $5.14 | 177,478 |
| 2023-11-02 | $5.09 | $5.20 | $5.09 | $5.11 | $5.11 | 122,273 |
| 2023-11-01 | $5.04 | $5.24 | $5.00 | $5.08 | $5.00 | 104,918 |
| 2023-10-31 | $5.18 | $5.25 | $5.02 | $5.04 | $5.04 | 109,827 |
| 2023-10-30 | $4.99 | $5.09 | $4.92 | $5.06 | $5.06 | 58,507 |
| 2023-10-27 | $4.97 | $5.01 | $4.90 | $4.90 | $4.90 | 71,585 |
| 2023-10-26 | $4.90 | $4.96 | $4.90 | $4.95 | $4.95 | 62,853 |
| 2023-10-25 | $4.94 | $4.97 | $4.89 | $4.90 | $4.90 | 85,254 |
| 2023-10-24 | $5.00 | $5.00 | $4.90 | $4.99 | $4.99 | 100,826 |
| 2023-10-23 | $4.94 | $5.01 | $4.82 | $4.95 | $4.95 | 104,377 |
| 2023-10-20 | $4.95 | $5.00 | $4.92 | $4.96 | $4.96 | 78,926 |
| 2023-10-19 | $5.03 | $5.04 | $4.96 | $4.97 | $4.97 | 76,764 |
| 2023-10-18 | $5.17 | $5.17 | $5.02 | $5.03 | $5.03 | 100,045 |
| 2023-10-17 | $5.22 | $5.28 | $5.15 | $5.18 | $5.18 | 76,045 |
| 2023-10-16 | $5.16 | $5.25 | $5.09 | $5.23 | $5.23 | 67,658 |
| 2023-10-13 | $5.34 | $5.34 | $5.13 | $5.14 | $5.14 | 64,453 |
| 2023-10-12 | $5.43 | $5.43 | $5.18 | $5.25 | $5.25 | 75,647 |
| 2023-10-11 | $5.37 | $5.45 | $5.35 | $5.40 | $5.40 | 59,937 |
| 2023-10-10 | $5.28 | $5.40 | $5.28 | $5.39 | $5.39 | 72,791 |
| 2023-10-09 | $5.22 | $5.33 | $5.21 | $5.28 | $5.28 | 68,852 |
| 2023-10-06 | $5.22 | $5.28 | $5.16 | $5.23 | $5.23 | 38,963 |
| 2023-10-05 | $5.14 | $5.26 | $5.12 | $5.23 | $5.23 | 31,881 |
| 2023-10-04 | $5.10 | $5.16 | $4.98 | $5.14 | $5.14 | 94,821 |
| 2023-10-03 | $5.30 | $5.32 | $5.05 | $5.10 | $5.10 | 71,173 |
| 2023-10-02 | $5.49 | $5.49 | $5.25 | $5.29 | $5.29 | 100,260 |
| 2023-09-29 | $5.50 | $5.62 | $5.49 | $5.55 | $5.55 | 67,258 |
| 2023-09-28 | $5.45 | $5.52 | $5.35 | $5.48 | $5.48 | 94,284 |
| 2023-09-27 | $5.66 | $5.68 | $5.48 | $5.60 | $5.42 | 102,617 |
| 2023-09-26 | $5.60 | $5.65 | $5.48 | $5.59 | $5.41 | 133,298 |
| 2023-09-25 | $5.79 | $5.85 | $5.59 | $5.60 | $5.42 | 219,451 |
| 2023-09-22 | $5.80 | $5.88 | $5.75 | $5.86 | $5.67 | 120,446 |
| 2023-09-21 | $5.91 | $5.94 | $5.72 | $5.83 | $5.64 | 85,364 |
| 2023-09-20 | $6.16 | $6.23 | $5.90 | $5.93 | $5.74 | 311,926 |
| 2023-09-19 | $6.31 | $6.38 | $6.04 | $6.11 | $5.92 | 232,624 |
| 2023-09-18 | $6.34 | $6.41 | $6.28 | $6.28 | $6.08 | 142,947 |
| 2023-09-15 | $6.44 | $6.46 | $6.28 | $6.32 | $6.12 | 297,700 |
| 2023-09-14 | $6.41 | $6.55 | $6.41 | $6.44 | $6.24 | 109,090 |
| 2023-09-13 | $6.53 | $6.53 | $6.43 | $6.44 | $6.24 | 69,960 |
| 2023-09-12 | $6.48 | $6.58 | $6.48 | $6.49 | $6.28 | 86,807 |
| 2023-09-11 | $6.55 | $6.56 | $6.42 | $6.49 | $6.28 | 32,243 |
| 2023-09-08 | $6.43 | $6.55 | $6.43 | $6.51 | $6.30 | 17,943 |
| 2023-09-07 | $6.40 | $6.53 | $6.40 | $6.46 | $6.25 | 40,834 |
| 2023-09-06 | $6.37 | $6.54 | $6.30 | $6.52 | $6.31 | 116,714 |
| 2023-09-05 | $6.50 | $6.54 | $6.36 | $6.38 | $6.18 | 45,843 |
| 2023-09-01 | $6.67 | $6.70 | $6.56 | $6.56 | $6.35 | 43,803 |
| 2023-08-31 | $6.58 | $6.70 | $6.58 | $6.63 | $6.42 | 35,049 |
| 2023-08-30 | $6.72 | $6.72 | $6.56 | $6.57 | $6.36 | 50,240 |
| 2023-08-29 | $6.57 | $6.74 | $6.56 | $6.64 | $6.43 | 62,011 |
| 2023-08-28 | $6.42 | $6.64 | $6.40 | $6.60 | $6.39 | 83,011 |
| 2023-08-25 | $6.34 | $6.44 | $6.32 | $6.41 | $6.41 | 35,745 |
| 2023-08-24 | $6.34 | $6.43 | $6.28 | $6.33 | $6.33 | 32,645 |
| 2023-08-23 | $6.20 | $6.39 | $6.13 | $6.35 | $6.35 | 47,316 |
| 2023-08-22 | $6.22 | $6.24 | $6.12 | $6.15 | $6.15 | 31,276 |
| 2023-08-21 | $6.25 | $6.25 | $6.12 | $6.16 | $6.16 | 47,393 |
| 2023-08-18 | $6.11 | $6.24 | $6.11 | $6.20 | $6.20 | 39,132 |
| 2023-08-17 | $6.31 | $6.35 | $6.17 | $6.20 | $6.20 | 86,732 |
| 2023-08-16 | $6.42 | $6.47 | $6.31 | $6.35 | $6.35 | 128,978 |
| 2023-08-15 | $6.47 | $6.47 | $6.40 | $6.41 | $6.41 | 54,320 |
| 2023-08-14 | $6.52 | $6.53 | $6.43 | $6.49 | $6.49 | 75,668 |
| 2023-08-11 | $6.58 | $6.61 | $6.48 | $6.52 | $6.52 | 60,674 |
| 2023-08-10 | $6.61 | $6.78 | $6.56 | $6.58 | $6.58 | 103,978 |
| 2023-08-09 | $6.45 | $6.80 | $6.40 | $6.61 | $6.61 | 156,458 |
| 2023-08-08 | $6.69 | $6.86 | $6.57 | $6.79 | $6.79 | 149,981 |
| 2023-08-07 | $6.53 | $6.78 | $6.51 | $6.74 | $6.74 | 150,774 |
| 2023-08-04 | $6.38 | $6.52 | $6.38 | $6.47 | $6.47 | 57,536 |
| 2023-08-03 | $6.53 | $6.53 | $6.32 | $6.33 | $6.33 | 66,162 |
| 2023-08-02 | $6.40 | $6.60 | $6.40 | $6.50 | $6.50 | 123,336 |
| 2023-08-01 | $6.65 | $6.65 | $6.52 | $6.58 | $6.58 | 71,174 |
| 2023-07-31 | $6.75 | $6.75 | $6.58 | $6.60 | $6.60 | 81,707 |
| 2023-07-28 | $6.69 | $6.69 | $6.50 | $6.61 | $6.61 | 377,185 |
| 2023-07-27 | $6.72 | $6.80 | $6.60 | $6.62 | $6.62 | 62,989 |
| 2023-07-26 | $6.83 | $6.89 | $6.60 | $6.66 | $6.66 | 110,652 |
| 2023-07-25 | $6.57 | $6.62 | $6.50 | $6.53 | $6.53 | 85,085 |
| 2023-07-24 | $6.58 | $6.63 | $6.51 | $6.60 | $6.60 | 73,165 |
| 2023-07-21 | $6.60 | $6.65 | $6.50 | $6.54 | $6.54 | 51,783 |
| 2023-07-20 | $6.83 | $6.83 | $6.49 | $6.60 | $6.60 | 94,620 |
| 2023-07-19 | $6.82 | $6.89 | $6.72 | $6.82 | $6.82 | 84,625 |
| 2023-07-18 | $6.65 | $6.89 | $6.61 | $6.81 | $6.81 | 108,401 |
| 2023-07-17 | $6.49 | $6.72 | $6.43 | $6.65 | $6.65 | 767,374 |
| 2023-07-14 | $6.25 | $6.47 | $6.25 | $6.46 | $6.46 | 643,129 |
| 2023-07-13 | $5.90 | $6.28 | $5.89 | $6.20 | $6.20 | 156,123 |
| 2023-07-12 | $6.25 | $6.30 | $6.06 | $6.06 | $6.06 | 119,099 |
| 2023-07-11 | $6.25 | $6.25 | $6.14 | $6.17 | $6.17 | 26,590 |
| 2023-07-10 | $6.07 | $6.22 | $6.07 | $6.19 | $6.19 | 26,347 |
| 2023-07-07 | $5.98 | $6.16 | $5.98 | $6.10 | $6.10 | 39,870 |
| 2023-07-06 | $6.04 | $6.04 | $5.85 | $6.03 | $6.03 | 68,821 |
| 2023-07-05 | $6.03 | $6.15 | $5.97 | $6.13 | $6.13 | 50,635 |
| 2023-07-03 | $6.06 | $6.15 | $6.03 | $6.08 | $6.08 | 25,915 |
| 2023-06-30 | $6.17 | $6.20 | $6.08 | $6.12 | $6.12 | 42,921 |
| 2023-06-29 | $6.19 | $6.19 | $6.08 | $6.11 | $6.11 | 28,008 |
| 2023-06-28 | $6.33 | $6.33 | $6.22 | $6.30 | $6.12 | 77,634 |
| 2023-06-27 | $6.10 | $6.31 | $6.10 | $6.29 | $6.29 | 79,545 |
| 2023-06-26 | $6.01 | $6.16 | $5.95 | $6.13 | $6.13 | 107,789 |
| 2023-06-23 | $6.15 | $6.17 | $6.07 | $6.10 | $6.10 | 51,608 |
| 2023-06-22 | $6.21 | $6.23 | $6.13 | $6.21 | $6.21 | 53,764 |
| 2023-06-21 | $6.10 | $6.23 | $6.10 | $6.22 | $6.22 | 52,694 |
| 2023-06-20 | $6.32 | $6.32 | $6.10 | $6.15 | $6.15 | 101,181 |
| 2023-06-16 | $6.12 | $6.28 | $6.05 | $6.28 | $6.28 | 182,420 |
| 2023-06-15 | $6.07 | $6.18 | $6.07 | $6.17 | $6.17 | 91,699 |
| 2023-06-14 | $6.10 | $6.13 | $5.98 | $6.07 | $6.07 | 100,594 |
| 2023-06-13 | $6.05 | $6.15 | $6.03 | $6.04 | $6.04 | 98,516 |
| 2023-06-12 | $5.97 | $6.02 | $5.91 | $6.00 | $6.00 | 56,763 |
| 2023-06-09 | $5.96 | $6.04 | $5.95 | $5.96 | $5.96 | 30,065 |
| 2023-06-08 | $5.97 | $6.02 | $5.90 | $6.00 | $6.00 | 49,779 |
| 2023-06-07 | $5.93 | $5.98 | $5.86 | $5.95 | $5.95 | 70,188 |
| 2023-06-06 | $5.79 | $5.89 | $5.75 | $5.89 | $5.89 | 30,742 |
| 2023-06-05 | $5.74 | $5.84 | $5.74 | $5.80 | $5.80 | 43,800 |
| 2023-06-02 | $5.61 | $5.78 | $5.56 | $5.78 | $5.78 | 116,556 |
| 2023-06-01 | $5.56 | $5.58 | $5.49 | $5.55 | $5.55 | 50,002 |
| 2023-05-31 | $5.52 | $5.56 | $5.44 | $5.51 | $5.51 | 44,670 |
| 2023-05-30 | $5.34 | $5.53 | $5.34 | $5.52 | $5.52 | 87,166 |
| 2023-05-26 | $5.15 | $5.35 | $5.12 | $5.34 | $5.34 | 39,340 |
| 2023-05-25 | $5.39 | $5.39 | $5.14 | $5.19 | $5.19 | 49,971 |
| 2023-05-24 | $5.52 | $5.54 | $5.35 | $5.38 | $5.38 | 59,410 |
| 2023-05-23 | $5.60 | $5.68 | $5.54 | $5.57 | $5.57 | 57,434 |
| 2023-05-22 | $5.46 | $5.58 | $5.45 | $5.55 | $5.55 | 33,271 |
| 2023-05-19 | $5.55 | $5.57 | $5.43 | $5.47 | $5.47 | 49,672 |
| 2023-05-18 | $5.44 | $5.55 | $5.43 | $5.55 | $5.55 | 32,379 |
| 2023-05-17 | $5.40 | $5.47 | $5.29 | $5.44 | $5.44 | 69,787 |
| 2023-05-16 | $5.43 | $5.43 | $5.34 | $5.35 | $5.35 | 46,933 |
| 2023-05-15 | $5.34 | $5.44 | $5.30 | $5.41 | $5.41 | 298,075 |
| 2023-05-12 | $5.34 | $5.34 | $5.29 | $5.32 | $5.32 | 39,501 |
| 2023-05-11 | $5.18 | $5.34 | $5.17 | $5.31 | $5.31 | 47,548 |
| 2023-05-10 | $5.38 | $5.39 | $5.19 | $5.25 | $5.25 | 67,002 |
| 2023-05-09 | $5.38 | $5.42 | $5.29 | $5.29 | $5.29 | 58,532 |
| 2023-05-08 | $5.39 | $5.46 | $5.37 | $5.44 | $5.44 | 92,877 |
| 2023-05-05 | $5.31 | $5.45 | $5.29 | $5.36 | $5.36 | 178,849 |
| 2023-05-04 | $5.07 | $5.09 | $4.91 | $5.02 | $5.02 | 100,889 |
| 2023-05-03 | $5.21 | $5.28 | $5.14 | $5.14 | $5.14 | 102,315 |
| 2023-05-02 | $5.36 | $5.36 | $5.05 | $5.19 | $5.19 | 137,122 |
| 2023-05-01 | $5.58 | $5.64 | $5.28 | $5.36 | $5.36 | 138,350 |
| 2023-04-28 | $5.50 | $5.63 | $5.46 | $5.55 | $5.55 | 83,974 |
| 2023-04-27 | $5.38 | $5.54 | $5.37 | $5.46 | $5.46 | 41,168 |
| 2023-04-26 | $5.41 | $5.46 | $5.31 | $5.34 | $5.34 | 101,702 |
| 2023-04-25 | $5.56 | $5.66 | $5.39 | $5.40 | $5.40 | 119,998 |
| 2023-04-24 | $5.71 | $5.71 | $5.54 | $5.63 | $5.63 | 66,339 |
| 2023-04-21 | $5.77 | $5.79 | $5.66 | $5.72 | $5.72 | 96,978 |
| 2023-04-20 | $5.70 | $5.78 | $5.68 | $5.77 | $5.77 | 43,432 |
| 2023-04-19 | $5.66 | $5.80 | $5.59 | $5.73 | $5.73 | 87,348 |
| 2023-04-18 | $5.74 | $5.81 | $5.63 | $5.68 | $5.68 | 38,157 |
| 2023-04-17 | $5.61 | $5.75 | $5.51 | $5.73 | $5.73 | 84,161 |
| 2023-04-14 | $5.66 | $5.74 | $5.57 | $5.63 | $5.63 | 81,389 |
| 2023-04-13 | $5.67 | $5.68 | $5.56 | $5.66 | $5.66 | 81,489 |
| 2023-04-12 | $5.70 | $5.75 | $5.58 | $5.68 | $5.68 | 116,318 |
| 2023-04-11 | $5.65 | $5.70 | $5.57 | $5.64 | $5.64 | 108,310 |
| 2023-04-10 | $5.83 | $5.84 | $5.50 | $5.60 | $5.60 | 147,324 |
| 2023-04-06 | $5.91 | $5.99 | $5.82 | $5.87 | $5.87 | 81,640 |
| 2023-04-05 | $5.71 | $5.96 | $5.71 | $5.91 | $5.91 | 135,211 |
| 2023-04-04 | $5.82 | $5.82 | $5.71 | $5.78 | $5.78 | 129,088 |
| 2023-04-03 | $5.77 | $5.84 | $5.72 | $5.78 | $5.78 | 134,028 |
| 2023-03-31 | $5.63 | $5.79 | $5.61 | $5.75 | $5.75 | 137,019 |
| 2023-03-30 | $5.62 | $5.62 | $5.52 | $5.56 | $5.56 | 141,422 |
| 2023-03-29 | $5.72 | $5.80 | $5.70 | $5.72 | $5.54 | 134,526 |
| 2023-03-28 | $5.61 | $5.71 | $5.61 | $5.64 | $5.46 | 140,820 |
| 2023-03-27 | $5.59 | $5.69 | $5.56 | $5.63 | $5.63 | 150,216 |
| 2023-03-24 | $5.25 | $5.52 | $5.21 | $5.52 | $5.52 | 159,676 |
| 2023-03-23 | $5.34 | $5.47 | $5.25 | $5.25 | $5.25 | 166,158 |
| 2023-03-22 | $5.39 | $5.49 | $5.26 | $5.26 | $5.26 | 175,491 |
| 2023-03-21 | $5.27 | $5.43 | $5.27 | $5.40 | $5.40 | 160,864 |
| 2023-03-20 | $5.15 | $5.31 | $5.15 | $5.21 | $5.21 | 315,276 |
| 2023-03-17 | $5.19 | $5.27 | $5.00 | $5.13 | $5.13 | 770,789 |
| 2023-03-16 | $5.07 | $5.36 | $4.96 | $5.30 | $5.30 | 205,307 |
| 2023-03-15 | $5.28 | $5.28 | $5.02 | $5.15 | $5.15 | 206,107 |
| 2023-03-14 | $5.29 | $5.44 | $5.27 | $5.30 | $5.30 | 185,443 |
| 2023-03-13 | $5.16 | $5.24 | $4.96 | $5.12 | $5.12 | 245,040 |
| 2023-03-10 | $5.50 | $5.52 | $5.23 | $5.26 | $5.26 | 208,226 |
| 2023-03-09 | $5.80 | $5.84 | $5.50 | $5.50 | $5.50 | 162,659 |
| 2023-03-08 | $5.96 | $5.98 | $5.75 | $5.80 | $5.80 | 162,077 |
| 2023-03-07 | $6.06 | $6.17 | $5.96 | $5.98 | $5.98 | 118,788 |
| 2023-03-06 | $6.12 | $6.25 | $6.11 | $6.16 | $6.16 | 99,252 |
| 2023-03-03 | $6.01 | $6.19 | $6.01 | $6.12 | $6.12 | 90,903 |
| 2023-03-02 | $5.99 | $6.04 | $5.91 | $5.99 | $5.99 | 111,890 |
| 2023-03-01 | $6.30 | $6.30 | $6.05 | $6.06 | $6.06 | 171,873 |
| 2023-02-28 | $6.25 | $6.38 | $6.24 | $6.35 | $6.35 | 115,260 |
| 2023-02-27 | $6.25 | $6.33 | $6.18 | $6.24 | $6.24 | 156,861 |
| 2023-02-24 | $6.05 | $6.24 | $5.99 | $6.22 | $6.22 | 158,599 |
| 2023-02-23 | $6.20 | $6.20 | $6.00 | $6.10 | $6.10 | 52,367 |
| 2023-02-22 | $5.97 | $6.11 | $5.97 | $6.01 | $6.01 | 84,367 |
| 2023-02-21 | $6.18 | $6.18 | $5.96 | $6.01 | $6.01 | 62,262 |
| 2023-02-17 | $6.22 | $6.26 | $6.14 | $6.23 | $6.23 | 56,908 |
| 2023-02-16 | $6.08 | $6.28 | $6.07 | $6.24 | $6.24 | 91,587 |
| 2023-02-15 | $6.32 | $6.33 | $6.11 | $6.19 | $6.19 | 306,019 |
| 2023-02-14 | $6.35 | $6.36 | $6.22 | $6.33 | $6.33 | 227,712 |
| 2023-02-13 | $6.35 | $6.41 | $6.30 | $6.40 | $6.40 | 92,009 |
| 2023-02-10 | $6.28 | $6.37 | $6.18 | $6.35 | $6.35 | 166,117 |
| 2023-02-09 | $6.55 | $6.61 | $6.29 | $6.32 | $6.32 | 60,433 |
| 2023-02-08 | $6.53 | $6.60 | $6.49 | $6.50 | $6.50 | 45,049 |
| 2023-02-07 | $6.51 | $6.65 | $6.45 | $6.59 | $6.59 | 78,264 |
| 2023-02-06 | $6.80 | $6.81 | $6.56 | $6.59 | $6.59 | 85,545 |
| 2023-02-03 | $6.77 | $6.95 | $6.77 | $6.85 | $6.85 | 82,597 |
| 2023-02-02 | $6.88 | $7.05 | $6.88 | $6.91 | $6.91 | 135,952 |
| 2023-02-01 | $6.86 | $6.90 | $6.69 | $6.85 | $6.85 | 170,562 |
| 2023-01-31 | $6.60 | $6.76 | $6.60 | $6.75 | $6.75 | 96,874 |
| 2023-01-30 | $6.63 | $6.67 | $6.51 | $6.54 | $6.54 | 105,954 |
| 2023-01-27 | $6.62 | $6.74 | $6.62 | $6.69 | $6.69 | 193,579 |
| 2023-01-26 | $6.62 | $6.69 | $6.56 | $6.62 | $6.62 | 67,268 |
| 2023-01-25 | $6.49 | $6.59 | $6.40 | $6.55 | $6.55 | 43,322 |
| 2023-01-24 | $6.50 | $6.60 | $6.45 | $6.54 | $6.54 | 84,208 |
| 2023-01-23 | $6.56 | $6.63 | $6.53 | $6.55 | $6.55 | 184,510 |
| 2023-01-20 | $6.32 | $6.46 | $6.24 | $6.45 | $6.45 | 145,007 |
| 2023-01-19 | $6.33 | $6.38 | $6.18 | $6.31 | $6.31 | 132,608 |
| 2023-01-18 | $6.48 | $6.51 | $6.33 | $6.42 | $6.42 | 131,768 |
| 2023-01-17 | $6.39 | $6.51 | $6.37 | $6.37 | $6.37 | 69,499 |
| 2023-01-13 | $6.32 | $6.44 | $6.31 | $6.41 | $6.41 | 113,483 |
| 2023-01-12 | $6.29 | $6.40 | $6.29 | $6.38 | $6.38 | 109,750 |
| 2023-01-11 | $6.15 | $6.36 | $6.15 | $6.27 | $6.27 | 82,709 |
| 2023-01-10 | $5.92 | $6.10 | $5.87 | $6.10 | $6.10 | 74,788 |
| 2023-01-09 | $5.96 | $6.05 | $5.92 | $5.92 | $5.92 | 134,624 |
| 2023-01-06 | $5.90 | $5.93 | $5.78 | $5.89 | $5.89 | 75,224 |
| 2023-01-05 | $5.65 | $5.88 | $5.64 | $5.83 | $5.83 | 122,299 |
| 2023-01-04 | $5.62 | $5.80 | $5.60 | $5.78 | $5.78 | 182,598 |
| 2023-01-03 | $5.39 | $5.53 | $5.37 | $5.51 | $5.51 | 181,076 |
| 2022-12-30 | $5.27 | $5.42 | $5.23 | $5.31 | $5.31 | 250,843 |
| 2022-12-29 | $5.28 | $5.42 | $5.18 | $5.37 | $5.37 | 216,544 |
| 2022-12-28 | $5.64 | $5.69 | $5.43 | $5.45 | $5.27 | 200,831 |
| 2022-12-27 | $5.76 | $5.78 | $5.64 | $5.69 | $5.51 | 159,311 |
| 2022-12-23 | $5.79 | $5.81 | $5.66 | $5.76 | $5.57 | 107,876 |
| 2022-12-22 | $5.81 | $5.85 | $5.70 | $5.78 | $5.59 | 118,494 |
| 2022-12-21 | $5.81 | $6.00 | $5.75 | $5.88 | $5.69 | 128,164 |
| 2022-12-20 | $5.89 | $6.03 | $5.76 | $5.77 | $5.58 | 192,463 |
| 2022-12-19 | $6.02 | $6.13 | $5.93 | $6.06 | $5.86 | 172,127 |
| 2022-12-16 | $6.15 | $6.21 | $6.02 | $6.03 | $5.83 | 144,323 |
| 2022-12-15 | $6.18 | $6.24 | $6.06 | $6.24 | $6.04 | 86,036 |
| 2022-12-14 | $6.14 | $6.31 | $6.09 | $6.24 | $6.04 | 162,412 |
| 2022-12-13 | $6.38 | $6.53 | $6.18 | $6.18 | $5.98 | 186,585 |
| 2022-12-12 | $6.19 | $6.29 | $6.07 | $6.20 | $6.00 | 127,448 |
| 2022-12-09 | $6.02 | $6.29 | $6.00 | $6.21 | $6.01 | 152,726 |
| 2022-12-08 | $6.04 | $6.18 | $6.00 | $6.17 | $5.97 | 199,008 |
| 2022-12-07 | $5.88 | $6.09 | $5.85 | $5.94 | $5.75 | 244,688 |
| 2022-12-06 | $6.14 | $6.14 | $5.85 | $5.88 | $5.69 | 177,941 |
| 2022-12-05 | $6.16 | $6.16 | $6.00 | $6.03 | $5.83 | 150,337 |
| 2022-12-02 | $6.05 | $6.15 | $5.84 | $6.10 | $5.90 | 170,865 |
| 2022-12-01 | $5.96 | $6.18 | $5.96 | $6.10 | $5.90 | 236,656 |
| 2022-11-30 | $5.84 | $6.01 | $5.71 | $5.98 | $5.79 | 178,883 |
| 2022-11-29 | $5.65 | $5.83 | $5.62 | $5.81 | $5.62 | 192,578 |
| 2022-11-28 | $5.80 | $5.84 | $5.60 | $5.69 | $5.51 | 181,092 |
| 2022-11-25 | $5.48 | $5.78 | $5.48 | $5.74 | $5.55 | 110,479 |
| 2022-11-23 | $5.56 | $5.59 | $5.43 | $5.52 | $5.34 | 116,328 |
| 2022-11-22 | $5.43 | $5.56 | $5.34 | $5.54 | $5.36 | 56,118 |
| 2022-11-21 | $5.29 | $5.51 | $5.26 | $5.41 | $5.23 | 189,128 |
| 2022-11-18 | $5.38 | $5.41 | $5.19 | $5.36 | $5.19 | 145,573 |
| 2022-11-17 | $5.19 | $5.29 | $5.08 | $5.29 | $5.12 | 179,015 |
| 2022-11-16 | $5.51 | $5.52 | $5.19 | $5.27 | $5.10 | 121,954 |
| 2022-11-15 | $5.54 | $5.75 | $5.45 | $5.52 | $5.34 | 246,259 |
| 2022-11-14 | $5.64 | $5.70 | $5.43 | $5.46 | $5.28 | 217,350 |
| 2022-11-11 | $5.45 | $5.87 | $5.41 | $5.65 | $5.47 | 490,132 |
| 2022-11-10 | $5.31 | $5.45 | $5.29 | $5.44 | $5.26 | 366,630 |
| 2022-11-09 | $5.24 | $5.33 | $5.12 | $5.14 | $4.97 | 173,609 |
| 2022-11-08 | $5.27 | $5.35 | $5.10 | $5.27 | $5.10 | 248,084 |
| 2022-11-07 | $5.07 | $5.32 | $5.03 | $5.24 | $5.07 | 153,431 |
| 2022-11-04 | $4.80 | $5.08 | $4.79 | $5.06 | $4.90 | 193,115 |
| 2022-11-03 | $4.78 | $4.82 | $4.58 | $4.76 | $4.61 | 160,598 |
| 2022-11-02 | $4.85 | $5.00 | $4.81 | $4.81 | $4.65 | 92,731 |
| 2022-11-01 | $4.87 | $5.00 | $4.79 | $4.87 | $4.71 | 148,032 |
| 2022-10-31 | $4.90 | $5.06 | $4.81 | $4.91 | $4.75 | 218,890 |
| 2022-10-28 | $4.66 | $4.88 | $4.62 | $4.86 | $4.70 | 134,735 |
| 2022-10-27 | $4.70 | $4.84 | $4.62 | $4.65 | $4.50 | 137,699 |
| 2022-10-26 | $4.64 | $4.76 | $4.55 | $4.59 | $4.44 | 179,973 |
| 2022-10-25 | $4.30 | $4.63 | $4.22 | $4.61 | $4.46 | 167,667 |
| 2022-10-24 | $4.34 | $4.40 | $4.23 | $4.31 | $4.17 | 76,548 |
| 2022-10-21 | $4.24 | $4.33 | $4.16 | $4.30 | $4.16 | 143,112 |
| 2022-10-20 | $4.11 | $4.42 | $4.05 | $4.24 | $4.10 | 217,006 |
| 2022-10-19 | $4.06 | $4.15 | $3.93 | $4.06 | $3.93 | 384,331 |
| 2022-10-18 | $4.15 | $4.34 | $4.06 | $4.15 | $4.02 | 600,756 |
| 2022-10-17 | $3.84 | $3.91 | $3.74 | $3.79 | $3.67 | 236,894 |
| 2022-10-14 | $3.88 | $4.00 | $3.77 | $3.77 | $3.77 | 138,589 |
| 2022-10-13 | $3.66 | $3.84 | $3.60 | $3.84 | $3.84 | 212,551 |
| 2022-10-12 | $3.87 | $3.87 | $3.60 | $3.73 | $3.73 | 176,723 |
| 2022-10-11 | $3.56 | $3.96 | $3.56 | $3.83 | $3.83 | 266,891 |
| 2022-10-10 | $3.85 | $3.89 | $3.52 | $3.57 | $3.57 | 446,625 |
| 2022-10-07 | $3.88 | $4.05 | $3.84 | $3.91 | $3.91 | 417,703 |
| 2022-10-06 | $4.19 | $4.26 | $3.95 | $4.03 | $4.03 | 355,103 |
| 2022-10-05 | $4.49 | $4.49 | $4.12 | $4.21 | $4.21 | 247,094 |
| 2022-10-04 | $4.15 | $4.61 | $4.15 | $4.56 | $4.56 | 598,716 |
| 2022-10-03 | $4.19 | $4.25 | $3.86 | $4.03 | $4.03 | 415,895 |
| 2022-09-30 | $4.18 | $4.32 | $4.11 | $4.11 | $4.11 | 309,774 |
| 2022-09-29 | $4.71 | $4.71 | $4.05 | $4.19 | $4.19 | 549,721 |
| 2022-09-28 | $4.72 | $4.92 | $4.66 | $4.89 | $4.66 | 479,743 |
| 2022-09-27 | $4.99 | $5.00 | $4.63 | $4.67 | $4.45 | 477,022 |
| 2022-09-26 | $5.25 | $5.25 | $4.83 | $4.83 | $4.60 | 468,059 |
| 2022-09-23 | $5.38 | $5.46 | $5.09 | $5.19 | $4.94 | 381,618 |
| 2022-09-22 | $5.64 | $5.64 | $5.44 | $5.50 | $5.24 | 248,211 |
| 2022-09-21 | $5.70 | $5.78 | $5.62 | $5.66 | $5.39 | 210,959 |
| 2022-09-20 | $5.71 | $5.83 | $5.67 | $5.70 | $5.43 | 114,587 |
| 2022-09-19 | $5.89 | $5.99 | $5.70 | $5.70 | $5.43 | 1,090,453 |
| 2022-09-16 | $5.70 | $5.94 | $5.57 | $5.94 | $5.94 | 290,981 |
| 2022-09-15 | $5.84 | $5.88 | $5.62 | $5.67 | $5.67 | 331,241 |
| 2022-09-14 | $5.76 | $5.88 | $5.71 | $5.85 | $5.85 | 368,356 |
| 2022-09-13 | $5.86 | $5.89 | $5.72 | $5.74 | $5.74 | 175,282 |
| 2022-09-12 | $5.98 | $6.07 | $5.90 | $5.90 | $5.90 | 391,417 |
| 2022-09-09 | $5.97 | $6.07 | $5.95 | $5.96 | $5.96 | 298,093 |
| 2022-09-08 | $5.89 | $5.96 | $5.80 | $5.92 | $5.92 | 145,042 |
| 2022-09-07 | $5.94 | $5.98 | $5.83 | $5.92 | $5.92 | 174,098 |
| 2022-09-06 | $6.11 | $6.12 | $5.89 | $5.94 | $5.94 | 254,544 |
| 2022-09-02 | $6.22 | $6.38 | $6.09 | $6.15 | $6.15 | 227,080 |
| 2022-09-01 | $6.38 | $6.45 | $6.01 | $6.20 | $6.20 | 228,546 |
| 2022-08-31 | $6.53 | $6.56 | $6.37 | $6.41 | $6.41 | 402,550 |
| 2022-08-30 | $6.59 | $6.60 | $6.46 | $6.49 | $6.49 | 129,758 |
| 2022-08-29 | $6.36 | $6.64 | $6.30 | $6.51 | $6.51 | 554,483 |
| 2022-08-26 | $6.78 | $6.83 | $6.63 | $6.66 | $6.66 | 144,085 |
| 2022-08-25 | $6.75 | $6.89 | $6.74 | $6.78 | $6.78 | 265,445 |
| 2022-08-24 | $6.77 | $6.88 | $6.72 | $6.75 | $6.75 | 161,414 |
| 2022-08-23 | $6.76 | $6.84 | $6.75 | $6.77 | $6.77 | 239,408 |
| 2022-08-22 | $6.90 | $6.94 | $6.64 | $6.76 | $6.76 | 139,342 |
| 2022-08-19 | $7.01 | $7.05 | $6.89 | $6.95 | $6.95 | 74,411 |
| 2022-08-18 | $7.10 | $7.20 | $7.07 | $7.10 | $7.10 | 141,057 |
| 2022-08-17 | $7.17 | $7.19 | $7.00 | $7.11 | $7.11 | 129,191 |
| 2022-08-16 | $7.41 | $7.48 | $7.17 | $7.17 | $7.17 | 329,126 |
| 2022-08-15 | $7.52 | $7.53 | $7.37 | $7.47 | $7.47 | 56,918 |
| 2022-08-12 | $7.58 | $7.68 | $7.49 | $7.58 | $7.58 | 64,231 |
| 2022-08-11 | $7.56 | $7.75 | $7.47 | $7.53 | $7.53 | 107,788 |
| 2022-08-10 | $7.53 | $7.60 | $7.50 | $7.51 | $7.51 | 56,900 |
| 2022-08-09 | $7.59 | $7.59 | $7.33 | $7.53 | $7.53 | 60,522 |
| 2022-08-08 | $7.35 | $7.59 | $7.35 | $7.45 | $7.45 | 49,318 |
| 2022-08-05 | $7.40 | $7.46 | $7.31 | $7.40 | $7.40 | 68,319 |
| 2022-08-04 | $8.00 | $8.00 | $7.31 | $7.40 | $7.40 | 250,971 |
| 2022-08-03 | $8.06 | $8.17 | $8.05 | $8.14 | $8.14 | 36,341 |
| 2022-08-02 | $8.27 | $8.27 | $8.03 | $8.12 | $8.12 | 69,567 |
| 2022-08-01 | $8.16 | $8.39 | $8.12 | $8.27 | $8.27 | 107,393 |
| 2022-07-29 | $8.29 | $8.39 | $8.03 | $8.23 | $8.23 | 125,468 |
| 2022-07-28 | $7.78 | $8.18 | $7.77 | $8.14 | $8.14 | 150,004 |
| 2022-07-27 | $7.64 | $7.80 | $7.59 | $7.76 | $7.76 | 111,104 |
| 2022-07-26 | $7.40 | $7.60 | $7.33 | $7.54 | $7.54 | 67,296 |
| 2022-07-25 | $7.57 | $7.57 | $7.40 | $7.45 | $7.45 | 74,147 |
| 2022-07-22 | $7.61 | $7.65 | $7.42 | $7.52 | $7.52 | 80,703 |
| 2022-07-21 | $7.31 | $7.58 | $7.27 | $7.56 | $7.56 | 122,095 |
| 2022-07-20 | $7.14 | $7.40 | $7.12 | $7.39 | $7.39 | 114,934 |
| 2022-07-19 | $7.13 | $7.35 | $7.13 | $7.22 | $7.22 | 172,239 |
| 2022-07-18 | $7.01 | $7.07 | $6.79 | $7.07 | $7.07 | 219,636 |
| 2022-07-15 | $7.18 | $7.41 | $7.01 | $7.35 | $7.35 | 69,447 |
| 2022-07-14 | $7.23 | $7.28 | $7.04 | $7.11 | $7.11 | 92,199 |
| 2022-07-13 | $7.24 | $7.35 | $7.14 | $7.28 | $7.28 | 142,036 |
| 2022-07-12 | $7.22 | $7.42 | $7.22 | $7.25 | $7.25 | 90,346 |
| 2022-07-11 | $7.00 | $7.23 | $6.97 | $7.21 | $7.21 | 157,551 |
| 2022-07-08 | $7.03 | $7.13 | $6.91 | $7.04 | $7.04 | 70,074 |
| 2022-07-07 | $6.90 | $7.03 | $6.90 | $6.99 | $6.99 | 54,876 |
| 2022-07-06 | $7.14 | $7.24 | $6.81 | $6.92 | $6.92 | 75,413 |
| 2022-07-05 | $6.97 | $7.14 | $6.79 | $7.10 | $7.10 | 156,623 |
| 2022-07-01 | $6.75 | $7.05 | $6.73 | $6.98 | $6.98 | 161,979 |
| 2022-06-30 | $6.66 | $6.82 | $6.59 | $6.75 | $6.75 | 129,998 |
| 2022-06-29 | $6.99 | $7.14 | $6.69 | $6.74 | $6.74 | 117,918 |
| 2022-06-28 | $7.24 | $7.31 | $7.09 | $7.14 | $6.92 | 161,106 |
| 2022-06-27 | $7.28 | $7.54 | $7.17 | $7.17 | $6.95 | 179,609 |
| 2022-06-24 | $7.21 | $7.40 | $7.17 | $7.20 | $6.98 | 290,684 |
| 2022-06-23 | $7.02 | $7.24 | $6.97 | $7.18 | $6.96 | 137,349 |
| 2022-06-22 | $7.02 | $7.21 | $7.02 | $7.06 | $6.85 | 154,690 |
| 2022-06-21 | $6.78 | $7.26 | $6.73 | $7.02 | $6.81 | 213,494 |
| 2022-06-17 | $6.25 | $6.71 | $6.15 | $6.66 | $6.46 | 413,815 |
| 2022-06-16 | $6.54 | $6.54 | $6.18 | $6.24 | $6.05 | 300,219 |
| 2022-06-15 | $6.73 | $6.86 | $6.48 | $6.75 | $6.55 | 294,188 |
| 2022-06-14 | $7.25 | $7.39 | $6.73 | $6.75 | $6.55 | 310,063 |
| 2022-06-13 | $8.02 | $8.03 | $7.02 | $7.20 | $6.98 | 400,447 |
| 2022-06-10 | $8.20 | $8.24 | $8.07 | $8.21 | $7.96 | 122,016 |
| 2022-06-09 | $8.16 | $8.39 | $8.16 | $8.32 | $8.07 | 102,596 |
| 2022-06-08 | $8.27 | $8.27 | $8.08 | $8.24 | $7.99 | 139,178 |
| 2022-06-07 | $8.26 | $8.35 | $8.21 | $8.23 | $7.98 | 124,619 |
| 2022-06-06 | $8.23 | $8.39 | $8.23 | $8.27 | $8.02 | 108,321 |
| 2022-06-03 | $8.13 | $8.30 | $8.10 | $8.23 | $7.98 | 85,087 |
| 2022-06-02 | $8.28 | $8.31 | $8.19 | $8.19 | $7.94 | 111,718 |
| 2022-06-01 | $8.21 | $8.31 | $8.07 | $8.25 | $8.00 | 166,419 |
| 2022-05-31 | $8.24 | $8.24 | $8.08 | $8.14 | $7.89 | 203,759 |
| 2022-05-27 | $8.11 | $8.30 | $8.11 | $8.22 | $7.97 | 155,357 |
| 2022-05-26 | $7.95 | $8.16 | $7.95 | $8.07 | $7.83 | 159,961 |
| 2022-05-25 | $7.87 | $8.02 | $7.86 | $7.89 | $7.65 | 160,230 |
| 2022-05-24 | $7.87 | $7.95 | $7.71 | $7.92 | $7.68 | 167,319 |
| 2022-05-23 | $7.89 | $8.05 | $7.86 | $7.87 | $7.63 | 169,948 |
| 2022-05-20 | $7.79 | $7.83 | $7.66 | $7.77 | $7.54 | 133,596 |
| 2022-05-19 | $7.77 | $7.85 | $7.71 | $7.74 | $7.51 | 137,367 |
| 2022-05-18 | $7.92 | $7.99 | $7.78 | $7.84 | $7.60 | 188,254 |
| 2022-05-17 | $8.02 | $8.07 | $7.91 | $7.98 | $7.74 | 214,428 |
| 2022-05-16 | $7.79 | $8.00 | $7.79 | $7.92 | $7.68 | 210,049 |
| 2022-05-13 | $7.59 | $7.92 | $7.57 | $7.87 | $7.63 | 184,563 |
| 2022-05-12 | $7.58 | $7.59 | $7.22 | $7.41 | $7.19 | 437,161 |
| 2022-05-11 | $7.42 | $7.75 | $7.42 | $7.62 | $7.39 | 217,920 |
| 2022-05-10 | $7.39 | $7.61 | $7.33 | $7.47 | $7.24 | 290,786 |
| 2022-05-09 | $7.90 | $8.03 | $7.38 | $7.44 | $7.22 | 213,833 |
| 2022-05-06 | $8.00 | $8.20 | $7.68 | $7.96 | $7.72 | 317,438 |
| 2022-05-05 | $7.96 | $7.96 | $7.65 | $7.81 | $7.57 | 81,760 |
| 2022-05-04 | $7.74 | $7.95 | $7.67 | $7.92 | $7.68 | 149,520 |
| 2022-05-03 | $7.41 | $7.76 | $7.40 | $7.75 | $7.52 | 142,224 |
| 2022-05-02 | $7.54 | $7.63 | $7.30 | $7.44 | $7.22 | 171,020 |
| 2022-04-29 | $7.65 | $7.84 | $7.54 | $7.59 | $7.36 | 180,654 |
| 2022-04-28 | $7.33 | $7.66 | $7.33 | $7.60 | $7.37 | 175,713 |
| 2022-04-27 | $7.11 | $7.39 | $7.09 | $7.33 | $7.11 | 142,463 |
| 2022-04-26 | $7.35 | $7.43 | $7.10 | $7.11 | $6.90 | 157,439 |
| 2022-04-25 | $7.35 | $7.39 | $7.11 | $7.38 | $7.16 | 279,817 |
| 2022-04-22 | $7.45 | $7.50 | $7.33 | $7.44 | $7.22 | 153,758 |
| 2022-04-21 | $7.50 | $7.78 | $7.45 | $7.50 | $7.27 | 157,546 |
| 2022-04-20 | $7.34 | $7.59 | $7.26 | $7.52 | $7.29 | 198,979 |
| 2022-04-19 | $7.81 | $7.81 | $7.28 | $7.29 | $7.07 | 413,484 |
| 2022-04-18 | $7.85 | $7.88 | $7.69 | $7.77 | $7.54 | 123,408 |
| 2022-04-14 | $7.85 | $8.00 | $7.82 | $7.88 | $7.64 | 108,223 |
| 2022-04-13 | $7.84 | $7.98 | $7.72 | $7.84 | $7.60 | 211,762 |
| 2022-04-12 | $7.92 | $7.97 | $7.51 | $7.71 | $7.48 | 261,161 |
| 2022-04-11 | $7.90 | $8.06 | $7.83 | $7.94 | $7.70 | 281,469 |
| 2022-04-08 | $7.95 | $8.02 | $7.72 | $7.91 | $7.67 | 182,620 |
| 2022-04-07 | $8.25 | $8.28 | $7.80 | $7.89 | $7.65 | 330,317 |
| 2022-04-06 | $8.55 | $8.67 | $8.21 | $8.27 | $8.02 | 255,677 |
| 2022-04-05 | $9.08 | $9.08 | $8.57 | $8.60 | $8.34 | 178,211 |
| 2022-04-04 | $9.14 | $9.17 | $8.81 | $8.91 | $8.64 | 183,912 |
| 2022-04-01 | $9.38 | $9.42 | $9.08 | $9.17 | $8.89 | 147,922 |
| 2022-03-31 | $9.04 | $9.31 | $9.04 | $9.30 | $9.02 | 154,535 |
| 2022-03-30 | $9.31 | $9.35 | $9.06 | $9.08 | $8.81 | 209,338 |
| 2022-03-29 | $9.52 | $9.65 | $9.44 | $9.55 | $9.05 | 167,317 |
| 2022-03-28 | $9.51 | $9.58 | $9.35 | $9.49 | $9.00 | 157,106 |
| 2022-03-25 | $9.32 | $9.52 | $9.31 | $9.45 | $8.96 | 100,938 |
| 2022-03-24 | $9.33 | $9.33 | $9.23 | $9.24 | $8.76 | 94,659 |
| 2022-03-23 | $9.38 | $9.45 | $9.24 | $9.33 | $8.84 | 134,778 |
| 2022-03-22 | $9.05 | $9.36 | $9.05 | $9.33 | $8.84 | 176,907 |
| 2022-03-21 | $9.09 | $9.18 | $9.00 | $9.08 | $8.61 | 204,758 |
| 2022-03-18 | $8.94 | $9.19 | $8.89 | $8.91 | $8.45 | 737,346 |
| 2022-03-17 | $8.97 | $9.10 | $8.91 | $9.03 | $8.56 | 96,571 |
| 2022-03-16 | $9.07 | $9.14 | $8.91 | $9.02 | $8.55 | 207,720 |
| 2022-03-15 | $8.81 | $9.01 | $8.81 | $8.96 | $8.49 | 98,390 |
| 2022-03-14 | $9.00 | $9.15 | $8.79 | $8.80 | $8.34 | 142,123 |
| 2022-03-11 | $9.01 | $9.14 | $8.97 | $9.01 | $8.54 | 122,387 |
| 2022-03-10 | $8.98 | $9.00 | $8.84 | $8.97 | $8.50 | 128,395 |
| 2022-03-09 | $9.08 | $9.16 | $8.95 | $8.99 | $8.52 | 196,502 |
| 2022-03-08 | $8.75 | $9.08 | $8.73 | $8.94 | $8.47 | 265,355 |
| 2022-03-07 | $8.55 | $8.89 | $8.53 | $8.72 | $8.27 | 339,482 |
| 2022-03-04 | $8.68 | $8.82 | $8.48 | $8.56 | $8.11 | 174,595 |
| 2022-03-03 | $8.91 | $8.95 | $8.71 | $8.76 | $8.30 | 182,840 |
| 2022-03-02 | $8.78 | $8.90 | $8.76 | $8.86 | $8.40 | 394,696 |
| 2022-03-01 | $9.05 | $9.07 | $8.70 | $8.75 | $8.29 | 501,020 |
| 2022-02-28 | $8.83 | $9.06 | $8.56 | $9.04 | $8.57 | 378,885 |
| 2022-02-25 | $9.36 | $9.36 | $8.80 | $8.93 | $8.46 | 319,586 |
| 2022-02-24 | $9.10 | $9.26 | $8.52 | $9.19 | $8.71 | 411,218 |
| 2022-02-23 | $9.32 | $9.47 | $9.11 | $9.12 | $8.64 | 215,954 |
| 2022-02-22 | $9.30 | $9.49 | $9.10 | $9.36 | $8.87 | 314,337 |
| 2022-02-18 | $9.58 | $9.63 | $9.30 | $9.34 | $8.85 | 370,469 |
| 2022-02-17 | $9.88 | $9.93 | $9.59 | $9.67 | $9.17 | 156,978 |
| 2022-02-16 | $9.79 | $9.88 | $9.76 | $9.83 | $9.32 | 67,730 |
| 2022-02-15 | $9.79 | $9.93 | $9.75 | $9.79 | $9.28 | 61,801 |
| 2022-02-14 | $9.82 | $9.91 | $9.59 | $9.69 | $9.18 | 153,999 |
| 2022-02-11 | $9.84 | $9.90 | $9.66 | $9.82 | $9.31 | 191,895 |
| 2022-02-10 | $9.90 | $10.03 | $9.74 | $9.76 | $9.25 | 146,743 |
| 2022-02-09 | $10.03 | $10.08 | $9.91 | $9.93 | $9.41 | 86,892 |
| 2022-02-08 | $10.05 | $10.10 | $9.95 | $10.00 | $9.48 | 86,314 |
| 2022-02-07 | $9.95 | $10.26 | $9.90 | $9.95 | $9.43 | 139,741 |
| 2022-02-04 | $9.98 | $10.09 | $9.74 | $10.04 | $9.52 | 164,128 |
| 2022-02-03 | $10.12 | $10.18 | $9.96 | $9.97 | $9.45 | 117,191 |
| 2022-02-02 | $10.42 | $10.42 | $9.99 | $10.23 | $9.70 | 153,263 |
| 2022-02-01 | $10.52 | $10.68 | $10.22 | $10.26 | $9.73 | 174,734 |
| 2022-01-31 | $10.17 | $10.52 | $10.06 | $10.52 | $9.97 | 278,575 |
| 2022-01-28 | $10.04 | $10.13 | $9.78 | $10.13 | $9.60 | 183,473 |
| 2022-01-27 | $10.11 | $10.43 | $10.08 | $10.10 | $9.57 | 367,761 |
| 2022-01-26 | $10.30 | $10.54 | $10.09 | $10.14 | $9.61 | 605,262 |
| 2022-01-25 | $9.72 | $10.23 | $9.59 | $10.20 | $9.67 | 162,745 |
| 2022-01-24 | $9.85 | $9.91 | $9.28 | $9.83 | $9.32 | 567,009 |
| 2022-01-21 | $9.93 | $10.02 | $9.78 | $10.01 | $9.49 | 371,295 |
| 2022-01-20 | $10.06 | $10.15 | $9.95 | $9.96 | $9.44 | 203,329 |
| 2022-01-19 | $10.17 | $10.19 | $9.97 | $10.05 | $9.53 | 202,507 |
| 2022-01-18 | $10.17 | $10.19 | $10.01 | $10.09 | $9.56 | 250,491 |
| 2022-01-14 | $10.35 | $10.38 | $10.08 | $10.19 | $9.66 | 286,244 |
| 2022-01-13 | $10.48 | $10.59 | $10.37 | $10.39 | $9.85 | 81,309 |
| 2022-01-12 | $10.39 | $10.54 | $10.35 | $10.44 | $9.90 | 220,290 |
| 2022-01-11 | $10.34 | $10.46 | $10.29 | $10.39 | $9.85 | 289,215 |
| 2022-01-10 | $10.40 | $10.43 | $10.20 | $10.28 | $9.74 | 259,780 |
| 2022-01-07 | $10.36 | $10.57 | $10.36 | $10.39 | $9.85 | 181,645 |
| 2022-01-06 | $10.38 | $10.46 | $10.23 | $10.33 | $9.79 | 112,832 |
| 2022-01-05 | $10.42 | $10.54 | $10.28 | $10.28 | $9.74 | 202,286 |
| 2022-01-04 | $10.33 | $10.67 | $10.33 | $10.39 | $9.85 | 161,719 |
| 2022-01-03 | $10.28 | $10.62 | $10.28 | $10.35 | $9.81 | 228,354 |
| 2021-12-31 | $10.28 | $10.38 | $10.18 | $10.25 | $9.72 | 148,058 |
| 2021-12-30 | $10.26 | $10.47 | $10.26 | $10.34 | $9.80 | 164,078 |
| 2021-12-29 | $10.59 | $10.60 | $10.41 | $10.51 | $9.76 | 170,021 |
| 2021-12-28 | $10.55 | $10.86 | $10.55 | $10.59 | $9.84 | 269,836 |
| 2021-12-27 | $10.61 | $10.73 | $10.50 | $10.62 | $9.87 | 197,819 |
| 2021-12-23 | $10.40 | $10.66 | $10.40 | $10.62 | $9.87 | 126,078 |
| 2021-12-22 | $10.53 | $10.62 | $10.44 | $10.50 | $9.75 | 228,501 |
| 2021-12-21 | $10.16 | $10.59 | $10.16 | $10.45 | $9.71 | 187,996 |
| 2021-12-20 | $10.31 | $10.31 | $9.94 | $10.12 | $9.40 | 438,823 |
| 2021-12-17 | $10.50 | $10.59 | $10.22 | $10.44 | $9.70 | 891,100 |
| 2021-12-16 | $10.49 | $10.68 | $10.41 | $10.53 | $9.78 | 189,516 |
| 2021-12-15 | $10.34 | $10.52 | $10.12 | $10.48 | $9.74 | 277,036 |
| 2021-12-14 | $10.47 | $10.66 | $10.33 | $10.41 | $9.67 | 250,157 |
| 2021-12-13 | $10.89 | $10.89 | $10.40 | $10.51 | $9.76 | 352,433 |
| 2021-12-10 | $10.97 | $11.03 | $10.76 | $10.80 | $10.03 | 199,358 |
| 2021-12-09 | $10.77 | $10.99 | $10.74 | $10.88 | $10.11 | 196,223 |
| 2021-12-08 | $10.77 | $11.07 | $10.75 | $10.82 | $10.05 | 443,889 |
| 2021-12-07 | $10.72 | $10.88 | $10.61 | $10.80 | $10.03 | 319,420 |
| 2021-12-06 | $10.39 | $10.72 | $10.38 | $10.62 | $9.87 | 571,114 |
| 2021-12-03 | $10.49 | $10.55 | $10.36 | $10.38 | $9.64 | 322,631 |
| 2021-12-02 | $10.48 | $10.57 | $10.19 | $10.49 | $9.75 | 1,039,881 |
| 2021-12-01 | $10.55 | $10.60 | $10.20 | $10.35 | $9.62 | 523,858 |
| 2021-11-30 | $10.35 | $10.45 | $10.09 | $10.31 | $9.58 | 590,418 |
| 2021-11-29 | $10.47 | $10.55 | $10.19 | $10.51 | $9.76 | 544,369 |
| 2021-11-26 | $10.49 | $10.56 | $10.03 | $10.37 | $9.63 | 457,282 |
| 2021-11-24 | $10.75 | $10.89 | $10.63 | $10.69 | $9.93 | 338,400 |
| 2021-11-23 | $10.50 | $10.73 | $10.48 | $10.63 | $9.88 | 366,042 |
| 2021-11-22 | $10.41 | $10.62 | $10.36 | $10.52 | $9.77 | 649,706 |
| 2021-11-19 | $10.26 | $10.45 | $10.21 | $10.35 | $9.62 | 787,354 |
| 2021-11-18 | $10.48 | $10.52 | $10.22 | $10.34 | $9.61 | 2,944,272 |
| 2021-11-17 | $11.48 | $11.48 | $10.38 | $10.55 | $9.80 | 1,465,725 |
| 2021-11-16 | $11.54 | $11.68 | $11.00 | $11.41 | $10.60 | 1,083,400 |
| 2021-11-15 | $13.03 | $13.03 | $12.61 | $12.65 | $11.75 | 193,750 |
| 2021-11-12 | $13.09 | $13.11 | $12.84 | $12.96 | $12.04 | 107,113 |
| 2021-11-11 | $13.22 | $13.37 | $13.01 | $13.04 | $12.11 | 94,333 |
| 2021-11-10 | $13.21 | $13.49 | $13.21 | $13.25 | $12.31 | 111,759 |
| 2021-11-09 | $13.00 | $13.36 | $12.98 | $13.26 | $12.32 | 196,248 |
| 2021-11-08 | $12.82 | $13.15 | $12.81 | $13.03 | $12.10 | 145,765 |
| 2021-11-05 | $12.20 | $13.22 | $12.12 | $13.00 | $12.08 | 490,608 |
| 2021-11-04 | $11.70 | $11.89 | $11.57 | $11.75 | $10.92 | 77,066 |
| 2021-11-03 | $11.63 | $11.93 | $11.62 | $11.70 | $10.87 | 50,474 |
| 2021-11-02 | $11.82 | $11.83 | $11.58 | $11.66 | $10.83 | 127,204 |
| 2021-11-01 | $11.60 | $11.99 | $11.55 | $11.92 | $11.07 | 96,445 |
| 2021-10-29 | $11.84 | $11.91 | $11.57 | $11.57 | $10.75 | 118,403 |
| 2021-10-28 | $11.73 | $11.90 | $11.66 | $11.84 | $11.00 | 344,917 |
| 2021-10-27 | $11.70 | $11.83 | $11.65 | $11.75 | $10.92 | 126,676 |
| 2021-10-26 | $12.15 | $12.15 | $11.75 | $11.77 | $10.93 | 258,621 |
| 2021-10-25 | $12.12 | $12.21 | $11.95 | $11.98 | $11.13 | 195,623 |
| 2021-10-22 | $12.13 | $12.20 | $12.05 | $12.10 | $11.24 | 91,995 |
| 2021-10-21 | $12.25 | $12.43 | $12.16 | $12.18 | $11.32 | 57,177 |
| 2021-10-20 | $12.26 | $12.53 | $12.24 | $12.27 | $11.40 | 75,393 |
| 2021-10-19 | $12.34 | $12.41 | $12.25 | $12.30 | $11.43 | 63,467 |
| 2021-10-18 | $12.32 | $12.49 | $12.24 | $12.34 | $11.46 | 103,914 |
| 2021-10-15 | $12.33 | $12.53 | $12.31 | $12.32 | $11.45 | 91,861 |
| 2021-10-14 | $12.25 | $12.33 | $12.09 | $12.25 | $11.38 | 103,469 |
| 2021-10-13 | $12.28 | $12.29 | $12.06 | $12.23 | $11.36 | 128,111 |
| 2021-10-12 | $11.80 | $12.38 | $11.74 | $12.31 | $11.44 | 414,136 |
| 2021-10-11 | $11.62 | $11.98 | $11.55 | $11.83 | $10.99 | 346,065 |
| 2021-10-08 | $11.44 | $11.54 | $11.42 | $11.45 | $10.64 | 38,329 |
| 2021-10-07 | $11.41 | $11.59 | $11.41 | $11.45 | $10.64 | 56,675 |
| 2021-10-06 | $11.56 | $11.57 | $11.32 | $11.39 | $10.58 | 63,066 |
| 2021-10-05 | $11.80 | $11.80 | $11.51 | $11.61 | $10.79 | 117,448 |
| 2021-10-04 | $11.54 | $11.74 | $11.45 | $11.70 | $10.87 | 131,874 |
| 2021-10-01 | $11.43 | $11.54 | $11.27 | $11.52 | $10.70 | 144,895 |
| 2021-09-30 | $11.31 | $11.48 | $11.17 | $11.43 | $10.62 | 152,610 |
| 2021-09-29 | $11.30 | $11.39 | $11.10 | $11.30 | $10.50 | 142,493 |
| 2021-09-28 | $11.34 | $11.51 | $11.33 | $11.44 | $10.43 | 328,198 |
| 2021-09-27 | $10.97 | $11.29 | $10.97 | $11.26 | $10.27 | 205,416 |
| 2021-09-24 | $10.70 | $10.95 | $10.69 | $10.90 | $9.94 | 251,664 |
| 2021-09-23 | $10.52 | $10.63 | $10.50 | $10.52 | $9.59 | 110,480 |
| 2021-09-22 | $10.34 | $10.65 | $10.34 | $10.52 | $9.59 | 112,633 |
| 2021-09-21 | $10.27 | $10.38 | $10.16 | $10.31 | $9.40 | 89,362 |
| 2021-09-20 | $10.15 | $10.34 | $10.10 | $10.22 | $9.32 | 214,522 |
| 2021-09-17 | $10.31 | $10.51 | $10.31 | $10.50 | $9.58 | 116,631 |
| 2021-09-16 | $10.53 | $10.60 | $10.36 | $10.38 | $9.47 | 77,427 |
| 2021-09-15 | $10.37 | $10.56 | $10.36 | $10.52 | $9.59 | 104,731 |
| 2021-09-14 | $10.61 | $10.61 | $10.33 | $10.43 | $9.51 | 88,573 |
| 2021-09-13 | $10.45 | $10.60 | $10.32 | $10.55 | $9.62 | 206,140 |
| 2021-09-10 | $10.70 | $10.70 | $10.38 | $10.44 | $9.52 | 130,084 |
| 2021-09-09 | $10.57 | $10.72 | $10.46 | $10.59 | $9.66 | 85,646 |
| 2021-09-08 | $10.85 | $10.93 | $10.59 | $10.62 | $9.69 | 102,346 |
| 2021-09-07 | $10.92 | $11.10 | $10.84 | $10.89 | $9.93 | 119,087 |
| 2021-09-03 | $10.86 | $10.93 | $10.75 | $10.91 | $9.95 | 93,901 |
| 2021-09-02 | $11.00 | $11.03 | $10.81 | $10.85 | $9.90 | 113,996 |
| 2021-09-01 | $10.83 | $10.93 | $10.73 | $10.93 | $9.97 | 82,202 |
| 2021-08-31 | $10.68 | $10.91 | $10.68 | $10.83 | $9.88 | 64,806 |
| 2021-08-30 | $10.91 | $10.91 | $10.58 | $10.70 | $9.76 | 143,261 |
| 2021-08-27 | $10.71 | $10.94 | $10.71 | $10.85 | $9.90 | 125,392 |
| 2021-08-26 | $10.59 | $10.70 | $10.51 | $10.67 | $9.73 | 135,267 |
| 2021-08-25 | $10.67 | $10.77 | $10.60 | $10.62 | $9.69 | 104,608 |
| 2021-08-24 | $10.41 | $10.73 | $10.40 | $10.63 | $9.70 | 132,320 |
| 2021-08-23 | $10.21 | $10.36 | $10.15 | $10.36 | $9.45 | 166,590 |
| 2021-08-20 | $9.92 | $10.15 | $9.91 | $10.12 | $9.23 | 143,207 |
| 2021-08-19 | $10.07 | $10.09 | $9.81 | $10.01 | $9.13 | 304,375 |
| 2021-08-18 | $10.17 | $10.38 | $10.09 | $10.17 | $9.28 | 139,453 |
| 2021-08-17 | $10.24 | $10.26 | $10.05 | $10.25 | $9.35 | 193,932 |
| 2021-08-16 | $10.40 | $10.44 | $10.17 | $10.33 | $9.42 | 202,748 |
| 2021-08-13 | $10.42 | $10.57 | $10.38 | $10.46 | $9.54 | 109,922 |
| 2021-08-12 | $10.63 | $10.67 | $10.30 | $10.42 | $9.50 | 144,760 |
| 2021-08-11 | $10.55 | $10.63 | $10.46 | $10.58 | $9.65 | 109,256 |
| 2021-08-10 | $10.58 | $10.65 | $10.45 | $10.55 | $9.62 | 149,461 |
| 2021-08-09 | $10.80 | $10.80 | $10.55 | $10.60 | $9.67 | 229,511 |
| 2021-08-06 | $10.77 | $10.85 | $10.65 | $10.84 | $9.89 | 138,668 |
| 2021-08-05 | $10.27 | $10.79 | $10.27 | $10.69 | $9.75 | 256,533 |
| 2021-08-04 | $10.56 | $10.66 | $10.16 | $10.34 | $9.43 | 295,784 |
| 2021-08-03 | $10.79 | $10.81 | $10.54 | $10.74 | $9.80 | 216,842 |
| 2021-08-02 | $10.84 | $11.48 | $10.82 | $10.87 | $9.91 | 164,008 |
| 2021-07-30 | $10.93 | $11.17 | $10.74 | $10.90 | $9.94 | 419,429 |
| 2021-07-29 | $10.92 | $11.41 | $10.92 | $11.08 | $10.11 | 361,027 |
| 2021-07-28 | $10.72 | $10.92 | $10.58 | $10.80 | $9.85 | 238,720 |
| 2021-07-27 | $10.88 | $10.88 | $10.52 | $10.73 | $9.79 | 152,386 |
| 2021-07-26 | $10.64 | $11.17 | $10.59 | $10.85 | $9.90 | 239,557 |
| 2021-07-23 | $11.08 | $11.20 | $10.65 | $10.78 | $9.83 | 467,320 |
| 2021-07-22 | $3.78 | $3.83 | $3.68 | $3.69 | $10.10 | 224,775 |
| 2021-07-21 | $3.86 | $3.97 | $3.84 | $3.86 | $10.56 | 353,114 |
| 2021-07-20 | $3.59 | $3.87 | $3.59 | $3.81 | $10.42 | 245,881 |
| 2021-07-19 | $3.73 | $3.74 | $3.56 | $3.67 | $10.04 | 465,658 |
| 2021-07-16 | $3.84 | $3.93 | $3.82 | $3.83 | $10.48 | 289,036 |
| 2021-07-15 | $3.84 | $3.91 | $3.78 | $3.86 | $10.56 | 256,764 |
| 2021-07-14 | $3.88 | $3.93 | $3.78 | $3.84 | $10.51 | 431,366 |
| 2021-07-13 | $4.01 | $4.04 | $3.82 | $3.82 | $10.45 | 532,992 |
| 2021-07-12 | $4.12 | $4.12 | $3.98 | $4.07 | $11.14 | 589,431 |
| 2021-07-09 | $4.07 | $4.29 | $4.07 | $4.28 | $11.71 | 202,050 |
| 2021-07-08 | $3.94 | $4.12 | $3.88 | $4.01 | $10.97 | 315,778 |
| 2021-07-07 | $4.09 | $4.10 | $4.00 | $4.01 | $10.97 | 167,876 |
| 2021-07-06 | $4.22 | $4.23 | $4.06 | $4.10 | $11.22 | 188,036 |
| 2021-07-02 | $4.32 | $4.32 | $4.20 | $4.21 | $11.52 | 177,891 |
| 2021-07-01 | $4.34 | $4.35 | $4.23 | $4.29 | $11.74 | 132,961 |
| 2021-06-30 | $4.20 | $4.30 | $4.16 | $4.27 | $11.68 | 124,251 |
| 2021-06-29 | $4.35 | $4.38 | $4.20 | $4.22 | $11.55 | 172,843 |
| 2021-06-28 | $4.55 | $4.56 | $4.33 | $4.38 | $11.79 | 268,365 |
| 2021-06-25 | $4.54 | $4.60 | $4.49 | $4.52 | $12.17 | 204,041 |
| 2021-06-24 | $4.52 | $4.57 | $4.48 | $4.54 | $12.22 | 143,501 |
| 2021-06-23 | $4.45 | $4.61 | $4.45 | $4.52 | $12.17 | 204,314 |
| 2021-06-22 | $4.50 | $4.54 | $4.43 | $4.43 | $11.92 | 171,038 |
| 2021-06-21 | $4.38 | $4.56 | $4.38 | $4.52 | $12.17 | 211,373 |
| 2021-06-18 | $4.50 | $4.54 | $4.35 | $4.35 | $11.71 | 400,561 |
| 2021-06-17 | $4.70 | $4.82 | $4.45 | $4.55 | $12.25 | 451,189 |
| 2021-06-16 | $4.56 | $4.78 | $4.56 | $4.70 | $12.65 | 378,236 |
| 2021-06-15 | $4.58 | $4.62 | $4.51 | $4.57 | $12.30 | 298,269 |
| 2021-06-14 | $4.70 | $4.78 | $4.56 | $4.57 | $12.30 | 221,300 |
| 2021-06-11 | $4.66 | $4.70 | $4.54 | $4.69 | $12.62 | 352,830 |
| 2021-06-10 | $4.69 | $4.95 | $4.66 | $4.67 | $12.57 | 769,790 |
| 2021-06-09 | $4.85 | $4.93 | $4.65 | $4.70 | $12.65 | 912,928 |
| 2021-06-08 | $4.40 | $4.82 | $4.38 | $4.79 | $12.89 | 873,566 |
| 2021-06-07 | $4.20 | $4.40 | $4.19 | $4.38 | $11.79 | 347,746 |
| 2021-06-04 | $4.23 | $4.23 | $4.06 | $4.19 | $11.28 | 298,651 |
| 2021-06-03 | $4.25 | $4.31 | $4.17 | $4.17 | $11.22 | 565,592 |
| 2021-06-02 | $4.29 | $4.34 | $4.24 | $4.26 | $11.47 | 771,945 |
| 2021-06-01 | $4.31 | $4.35 | $4.22 | $4.28 | $11.52 | 542,553 |
| 2021-05-28 | $4.27 | $4.31 | $4.22 | $4.26 | $11.47 | 351,904 |
| 2021-05-27 | $4.25 | $4.30 | $4.20 | $4.20 | $11.30 | 328,600 |
| 2021-05-26 | $4.17 | $4.28 | $4.17 | $4.25 | $11.44 | 172,885 |
| 2021-05-25 | $4.25 | $4.31 | $4.17 | $4.17 | $11.22 | 256,332 |
| 2021-05-24 | $4.25 | $4.25 | $4.13 | $4.20 | $11.30 | 179,885 |
| 2021-05-21 | $4.28 | $4.28 | $4.19 | $4.24 | $11.41 | 152,401 |
| 2021-05-20 | $4.26 | $4.31 | $4.20 | $4.23 | $11.39 | 242,030 |
| 2021-05-19 | $4.04 | $4.27 | $4.03 | $4.25 | $11.44 | 309,961 |
| 2021-05-18 | $4.21 | $4.32 | $4.16 | $4.17 | $11.22 | 587,072 |
| 2021-05-17 | $4.00 | $4.23 | $3.99 | $4.20 | $11.30 | 371,089 |
| 2021-05-14 | $4.00 | $4.12 | $3.97 | $4.05 | $10.90 | 498,192 |
| 2021-05-13 | $3.75 | $3.95 | $3.75 | $3.91 | $10.52 | 247,499 |
| 2021-05-12 | $3.90 | $3.92 | $3.70 | $3.72 | $10.01 | 406,079 |
| 2021-05-11 | $3.89 | $3.96 | $3.79 | $3.94 | $10.60 | 224,077 |
| 2021-05-10 | $4.05 | $4.11 | $3.88 | $3.88 | $10.44 | 355,009 |
| 2021-05-07 | $4.08 | $4.16 | $4.01 | $4.09 | $11.01 | 285,123 |
| 2021-05-06 | $4.10 | $4.23 | $3.83 | $4.19 | $11.28 | 883,139 |
| 2021-05-05 | $3.85 | $3.91 | $3.81 | $3.90 | $10.50 | 198,532 |
| 2021-05-04 | $4.03 | $4.03 | $3.78 | $3.87 | $10.42 | 311,611 |
| 2021-05-03 | $3.95 | $4.04 | $3.93 | $4.01 | $10.79 | 184,200 |
| 2021-04-30 | $3.89 | $3.99 | $3.85 | $3.95 | $10.63 | 115,788 |
| 2021-04-29 | $3.94 | $3.99 | $3.87 | $3.89 | $10.47 | 219,315 |
| 2021-04-28 | $3.89 | $3.99 | $3.85 | $3.91 | $10.52 | 166,725 |
| 2021-04-27 | $3.84 | $3.91 | $3.82 | $3.89 | $10.47 | 90,884 |
| 2021-04-26 | $3.80 | $3.87 | $3.79 | $3.81 | $10.25 | 104,933 |
| 2021-04-23 | $3.69 | $3.81 | $3.65 | $3.78 | $10.17 | 178,887 |
| 2021-04-22 | $3.67 | $3.76 | $3.64 | $3.65 | $9.82 | 214,322 |
| 2021-04-21 | $3.54 | $3.68 | $3.54 | $3.66 | $9.85 | 215,614 |
| 2021-04-20 | $3.70 | $3.71 | $3.54 | $3.58 | $9.64 | 333,272 |
| 2021-04-19 | $3.80 | $3.84 | $3.64 | $3.69 | $9.93 | 297,584 |
| 2021-04-16 | $3.83 | $3.87 | $3.78 | $3.82 | $10.28 | 184,003 |
| 2021-04-15 | $3.93 | $3.95 | $3.77 | $3.85 | $10.36 | 306,108 |
| 2021-04-14 | $4.02 | $4.08 | $3.90 | $3.91 | $10.52 | 275,823 |
| 2021-04-13 | $4.05 | $4.08 | $3.95 | $4.05 | $10.90 | 227,851 |
| 2021-04-12 | $4.04 | $4.09 | $4.00 | $4.09 | $11.01 | 218,159 |
| 2021-04-09 | $4.03 | $4.06 | $4.01 | $4.04 | $10.87 | 132,165 |
| 2021-04-08 | $4.07 | $4.07 | $4.01 | $4.04 | $10.87 | 183,448 |
| 2021-04-07 | $4.07 | $4.15 | $4.02 | $4.09 | $11.01 | 387,918 |
| 2021-04-06 | $4.09 | $4.10 | $4.04 | $4.06 | $10.93 | 190,402 |
| 2021-04-05 | $4.20 | $4.21 | $4.07 | $4.09 | $11.01 | 286,087 |
| 2021-04-01 | $4.10 | $4.20 | $4.07 | $4.19 | $11.28 | 189,053 |
| 2021-03-31 | $4.17 | $4.24 | $4.03 | $4.03 | $10.85 | 351,398 |
| 2021-03-30 | $4.09 | $4.22 | $4.06 | $4.20 | $11.14 | 233,502 |
| 2021-03-29 | $4.17 | $4.23 | $4.05 | $4.09 | $10.85 | 279,193 |
| 2021-03-26 | $4.26 | $4.32 | $4.08 | $4.20 | $11.14 | 258,366 |
| 2021-03-25 | $4.06 | $4.25 | $3.92 | $4.21 | $11.16 | 421,897 |
| 2021-03-24 | $4.25 | $4.45 | $4.08 | $4.08 | $10.82 | 401,033 |
| 2021-03-23 | $4.38 | $4.38 | $4.11 | $4.18 | $11.09 | 359,633 |
| 2021-03-22 | $4.41 | $4.45 | $4.28 | $4.29 | $11.38 | 271,477 |
| 2021-03-19 | $4.32 | $4.44 | $4.23 | $4.44 | $11.77 | 476,784 |
| 2021-03-18 | $4.45 | $4.51 | $4.27 | $4.34 | $11.51 | 366,248 |
| 2021-03-17 | $4.35 | $4.53 | $4.18 | $4.51 | $11.96 | 390,909 |
| 2021-03-16 | $4.73 | $4.80 | $4.33 | $4.39 | $11.64 | 704,429 |
| 2021-03-15 | $4.38 | $4.75 | $4.38 | $4.73 | $12.54 | 550,837 |
| 2021-03-12 | $4.23 | $4.46 | $4.19 | $4.36 | $11.56 | 572,328 |
| 2021-03-11 | $4.28 | $4.33 | $4.16 | $4.21 | $11.16 | 339,687 |
| 2021-03-10 | $4.21 | $4.29 | $4.13 | $4.27 | $11.32 | 289,502 |
| 2021-03-09 | $4.18 | $4.20 | $4.01 | $4.13 | $10.95 | 282,959 |
| 2021-03-08 | $4.20 | $4.28 | $4.07 | $4.12 | $10.93 | 361,791 |
| 2021-03-05 | $4.20 | $4.22 | $3.71 | $4.07 | $10.79 | 616,712 |
| 2021-03-04 | $4.36 | $4.40 | $3.87 | $4.13 | $10.95 | 846,139 |
| 2021-03-03 | $4.47 | $4.53 | $4.34 | $4.39 | $11.64 | 471,469 |
| 2021-03-02 | $4.36 | $4.49 | $4.30 | $4.42 | $11.72 | 321,085 |
| 2021-03-01 | $4.50 | $4.56 | $4.35 | $4.35 | $11.54 | 416,255 |
| 2021-02-26 | $4.43 | $4.56 | $4.24 | $4.43 | $11.75 | 623,758 |
| 2021-02-25 | $4.78 | $4.83 | $4.32 | $4.43 | $11.75 | 982,924 |
| 2021-02-24 | $4.64 | $4.96 | $4.60 | $4.81 | $12.76 | 1,511,128 |
| 2021-02-23 | $4.12 | $4.64 | $3.90 | $4.56 | $12.09 | 1,371,569 |
| 2021-02-22 | $4.05 | $4.44 | $3.95 | $4.27 | $11.32 | 1,384,567 |
| 2021-02-19 | $3.80 | $4.27 | $3.77 | $4.04 | $10.71 | 2,565,114 |
| 2021-02-18 | $3.62 | $3.64 | $3.41 | $3.43 | $9.10 | 746,434 |
| 2021-02-17 | $3.78 | $3.78 | $3.62 | $3.66 | $9.71 | 472,174 |
| 2021-02-16 | $3.79 | $3.80 | $3.64 | $3.74 | $9.92 | 549,903 |
| 2021-02-12 | $3.62 | $4.00 | $3.58 | $3.76 | $9.97 | 973,392 |
| 2021-02-11 | $3.67 | $3.78 | $3.52 | $3.60 | $9.55 | 372,791 |
| 2021-02-10 | $3.60 | $3.75 | $3.55 | $3.67 | $9.73 | 491,079 |
| 2021-02-09 | $3.70 | $3.71 | $3.57 | $3.60 | $9.55 | 399,373 |
| 2021-02-08 | $3.68 | $3.73 | $3.60 | $3.71 | $9.84 | 418,597 |
| 2021-02-05 | $3.60 | $3.69 | $3.55 | $3.60 | $9.55 | 427,702 |
| 2021-02-04 | $3.45 | $3.60 | $3.43 | $3.56 | $9.44 | 429,916 |
| 2021-02-03 | $3.33 | $3.46 | $3.32 | $3.40 | $9.02 | 488,459 |
| 2021-02-02 | $3.54 | $3.54 | $3.30 | $3.32 | $8.80 | 541,888 |
| 2021-02-01 | $3.61 | $3.61 | $3.41 | $3.49 | $9.26 | 508,898 |
| 2021-01-29 | $3.60 | $3.74 | $3.44 | $3.54 | $9.39 | 639,280 |
| 2021-01-28 | $3.89 | $3.95 | $3.45 | $3.58 | $9.49 | 1,069,792 |
| 2021-01-27 | $4.18 | $4.58 | $3.82 | $3.99 | $10.58 | 2,202,431 |
| 2021-01-26 | $3.36 | $4.51 | $3.30 | $4.26 | $11.30 | 6,924,150 |
| 2021-01-25 | $3.04 | $3.36 | $2.98 | $3.31 | $8.78 | 1,058,055 |
| 2021-01-22 | $3.09 | $3.09 | $2.96 | $3.05 | $8.09 | 433,030 |
| 2021-01-21 | $2.93 | $3.18 | $2.93 | $3.11 | $8.25 | 674,677 |
| 2021-01-20 | $2.95 | $2.96 | $2.89 | $2.95 | $7.82 | 308,192 |
| 2021-01-19 | $2.95 | $2.99 | $2.89 | $2.92 | $7.74 | 287,404 |
| 2021-01-15 | $3.04 | $3.07 | $2.90 | $2.93 | $7.77 | 309,661 |
| 2021-01-14 | $2.90 | $3.09 | $2.88 | $3.03 | $8.04 | 588,149 |
| 2021-01-13 | $2.95 | $2.95 | $2.89 | $2.92 | $7.74 | 268,647 |
| 2021-01-12 | $2.88 | $2.95 | $2.83 | $2.95 | $7.82 | 340,861 |
| 2021-01-11 | $2.86 | $2.98 | $2.85 | $2.86 | $7.58 | 337,114 |
| 2021-01-08 | $2.98 | $2.98 | $2.87 | $2.93 | $7.77 | 313,394 |
| 2021-01-07 | $2.95 | $2.99 | $2.85 | $2.95 | $7.82 | 464,914 |
| 2021-01-06 | $2.86 | $3.01 | $2.83 | $2.90 | $7.69 | 564,124 |
| 2021-01-05 | $2.82 | $2.88 | $2.78 | $2.81 | $7.45 | 363,949 |
| 2021-01-04 | $2.98 | $2.98 | $2.77 | $2.81 | $7.45 | 720,698 |
| 2020-12-31 | $3.01 | $3.05 | $2.93 | $2.95 | $7.82 | 599,178 |
| 2020-12-30 | $3.11 | $3.16 | $3.02 | $3.04 | $8.06 | 442,837 |
| 2020-12-29 | $3.23 | $3.23 | $3.08 | $3.11 | $8.17 | 419,480 |
| 2020-12-28 | $3.16 | $3.34 | $3.15 | $3.19 | $8.38 | 574,719 |
| 2020-12-24 | $3.29 | $3.29 | $3.12 | $3.18 | $8.35 | 200,481 |
| 2020-12-23 | $3.02 | $3.35 | $3.00 | $3.25 | $8.53 | 686,129 |
| 2020-12-22 | $3.10 | $3.12 | $2.95 | $3.06 | $8.04 | 542,761 |
| 2020-12-21 | $3.21 | $3.22 | $3.03 | $3.10 | $8.14 | 512,068 |
| 2020-12-18 | $3.28 | $3.32 | $3.15 | $3.15 | $8.27 | 372,050 |
| 2020-12-17 | $3.22 | $3.30 | $3.16 | $3.30 | $8.67 | 415,071 |
| 2020-12-16 | $3.24 | $3.26 | $3.17 | $3.25 | $8.53 | 345,733 |
| 2020-12-15 | $3.18 | $3.23 | $3.15 | $3.22 | $8.46 | 266,049 |
| 2020-12-14 | $3.27 | $3.34 | $3.15 | $3.15 | $8.27 | 342,916 |
| 2020-12-11 | $3.25 | $3.28 | $3.15 | $3.21 | $8.43 | 410,629 |
| 2020-12-10 | $3.25 | $3.31 | $3.21 | $3.25 | $8.53 | 325,772 |
| 2020-12-09 | $3.42 | $3.43 | $3.25 | $3.28 | $8.61 | 438,928 |
| 2020-12-08 | $3.30 | $3.43 | $3.30 | $3.39 | $8.90 | 321,759 |
| 2020-12-07 | $3.42 | $3.45 | $3.25 | $3.33 | $8.74 | 393,909 |
| 2020-12-04 | $3.44 | $3.45 | $3.35 | $3.40 | $8.93 | 429,734 |
| 2020-12-03 | $3.38 | $3.46 | $3.29 | $3.35 | $8.80 | 364,756 |
| 2020-12-02 | $3.22 | $3.36 | $3.18 | $3.33 | $8.74 | 377,353 |
| 2020-12-01 | $3.25 | $3.40 | $3.23 | $3.25 | $8.53 | 457,708 |
| 2020-11-30 | $3.47 | $3.49 | $3.18 | $3.18 | $8.35 | 724,365 |
| 2020-11-27 | $3.50 | $3.53 | $3.33 | $3.49 | $9.17 | 411,793 |
| 2020-11-25 | $3.59 | $3.59 | $3.30 | $3.44 | $9.03 | 759,434 |
| 2020-11-24 | $3.38 | $3.66 | $3.36 | $3.51 | $9.22 | 890,349 |
| 2020-11-23 | $3.14 | $3.36 | $3.07 | $3.32 | $8.72 | 790,318 |
| 2020-11-20 | $3.14 | $3.16 | $3.02 | $3.08 | $8.09 | 388,605 |
| 2020-11-19 | $3.21 | $3.22 | $2.98 | $3.12 | $8.19 | 593,454 |
| 2020-11-18 | $2.98 | $3.34 | $2.97 | $3.19 | $8.38 | 1,885,753 |
| 2020-11-17 | $2.79 | $3.02 | $2.78 | $2.91 | $7.64 | 671,072 |
| 2020-11-16 | $2.88 | $2.88 | $2.78 | $2.80 | $7.35 | 990,452 |
| 2020-11-13 | $2.68 | $2.76 | $2.68 | $2.74 | $7.20 | 249,304 |
| 2020-11-12 | $2.70 | $2.76 | $2.65 | $2.66 | $6.99 | 252,423 |
| 2020-11-11 | $2.79 | $2.80 | $2.72 | $2.76 | $7.25 | 249,795 |
| 2020-11-10 | $2.85 | $2.85 | $2.75 | $2.78 | $7.30 | 753,094 |
| 2020-11-09 | $2.94 | $3.02 | $2.77 | $2.79 | $7.33 | 1,115,285 |
| 2020-11-06 | $2.85 | $2.87 | $2.70 | $2.70 | $7.09 | 243,973 |
| 2020-11-05 | $2.75 | $2.83 | $2.75 | $2.81 | $7.38 | 188,771 |
| 2020-11-04 | $2.72 | $2.79 | $2.62 | $2.77 | $7.27 | 134,972 |
| 2020-11-03 | $2.70 | $2.79 | $2.68 | $2.79 | $7.33 | 191,664 |
| 2020-11-02 | $2.61 | $2.72 | $2.58 | $2.68 | $7.04 | 162,072 |
| 2020-10-30 | $2.60 | $2.66 | $2.57 | $2.61 | $6.85 | 133,253 |
| 2020-10-29 | $2.58 | $2.64 | $2.51 | $2.64 | $6.93 | 95,217 |
| 2020-10-28 | $2.61 | $2.66 | $2.57 | $2.60 | $6.83 | 161,844 |
| 2020-10-27 | $2.63 | $2.70 | $2.62 | $2.67 | $7.01 | 145,255 |
| 2020-10-26 | $2.79 | $2.79 | $2.61 | $2.63 | $6.91 | 256,700 |
| 2020-10-23 | $2.78 | $2.83 | $2.74 | $2.75 | $7.22 | 146,917 |
| 2020-10-22 | $2.74 | $2.78 | $2.74 | $2.75 | $7.22 | 108,044 |
| 2020-10-21 | $2.72 | $2.75 | $2.69 | $2.72 | $7.14 | 97,874 |
| 2020-10-20 | $2.72 | $2.76 | $2.71 | $2.71 | $7.12 | 126,944 |
| 2020-10-19 | $2.71 | $2.75 | $2.68 | $2.70 | $7.09 | 133,113 |
| 2020-10-16 | $2.74 | $2.76 | $2.70 | $2.74 | $7.20 | 88,440 |
| 2020-10-15 | $2.78 | $2.78 | $2.71 | $2.76 | $7.25 | 134,615 |
| 2020-10-14 | $2.76 | $2.81 | $2.75 | $2.78 | $7.30 | 280,615 |
| 2020-10-13 | $2.76 | $2.81 | $2.73 | $2.77 | $7.27 | 233,507 |
| 2020-10-12 | $2.79 | $2.82 | $2.76 | $2.77 | $7.27 | 99,120 |
| 2020-10-09 | $2.84 | $2.85 | $2.79 | $2.81 | $7.38 | 265,961 |
| 2020-10-08 | $2.84 | $2.88 | $2.78 | $2.81 | $7.38 | 391,462 |
| 2020-10-07 | $2.85 | $2.89 | $2.80 | $2.85 | $7.48 | 154,220 |
| 2020-10-06 | $2.95 | $3.00 | $2.83 | $2.85 | $7.48 | 343,547 |
| 2020-10-05 | $2.90 | $3.05 | $2.89 | $2.95 | $7.75 | 331,918 |
| 2020-10-02 | $2.78 | $2.95 | $2.78 | $2.90 | $7.62 | 212,427 |
| 2020-10-01 | $2.79 | $2.89 | $2.75 | $2.88 | $7.56 | 184,458 |
| 2020-09-30 | $2.78 | $2.85 | $2.75 | $2.76 | $7.25 | 191,804 |
| 2020-09-29 | $2.81 | $2.84 | $2.72 | $2.80 | $7.35 | 231,065 |
| 2020-09-28 | $2.82 | $2.93 | $2.82 | $2.86 | $7.51 | 506,964 |
| 2020-09-25 | $2.73 | $2.88 | $2.73 | $2.85 | $7.48 | 243,132 |
| 2020-09-24 | $2.64 | $2.83 | $2.62 | $2.80 | $7.35 | 431,239 |
| 2020-09-23 | $2.69 | $2.78 | $2.67 | $2.68 | $7.04 | 310,039 |
| 2020-09-22 | $2.70 | $2.76 | $2.69 | $2.71 | $7.12 | 227,560 |
| 2020-09-21 | $2.68 | $2.73 | $2.65 | $2.71 | $7.12 | 262,734 |
| 2020-09-18 | $2.77 | $2.78 | $2.68 | $2.78 | $7.30 | 543,914 |
| 2020-09-17 | $2.77 | $2.80 | $2.71 | $2.74 | $7.20 | 307,455 |
| 2020-09-16 | $2.70 | $2.92 | $2.70 | $2.82 | $7.41 | 348,245 |
| 2020-09-15 | $2.78 | $2.85 | $2.73 | $2.73 | $7.17 | 224,350 |
| 2020-09-14 | $2.58 | $2.82 | $2.58 | $2.78 | $7.30 | 388,292 |
| 2020-09-11 | $2.63 | $2.67 | $2.58 | $2.61 | $6.85 | 290,001 |
| 2020-09-10 | $2.70 | $2.72 | $2.63 | $2.64 | $6.93 | 296,898 |
| 2020-09-09 | $2.68 | $2.74 | $2.68 | $2.69 | $7.06 | 252,198 |
| 2020-09-08 | $2.72 | $2.79 | $2.70 | $2.71 | $7.12 | 305,273 |
| 2020-09-04 | $2.78 | $2.80 | $2.66 | $2.74 | $7.20 | 361,578 |
| 2020-09-03 | $2.76 | $2.89 | $2.73 | $2.82 | $7.41 | 382,040 |
| 2020-09-02 | $2.78 | $2.83 | $2.71 | $2.82 | $7.41 | 278,683 |
| 2020-09-01 | $2.75 | $2.84 | $2.74 | $2.82 | $7.41 | 389,481 |
| 2020-08-31 | $2.82 | $2.85 | $2.75 | $2.78 | $7.30 | 448,792 |
| 2020-08-28 | $2.83 | $2.90 | $2.81 | $2.87 | $7.54 | 184,791 |
| 2020-08-27 | $2.79 | $2.89 | $2.77 | $2.86 | $7.51 | 269,140 |
| 2020-08-26 | $2.88 | $2.89 | $2.77 | $2.80 | $7.35 | 352,365 |
| 2020-08-25 | $2.98 | $3.00 | $2.82 | $2.92 | $7.67 | 387,902 |
| 2020-08-24 | $2.78 | $3.05 | $2.75 | $2.96 | $7.77 | 483,482 |
| 2020-08-21 | $2.70 | $2.95 | $2.70 | $2.81 | $7.38 | 587,631 |
| 2020-08-20 | $2.84 | $2.88 | $2.79 | $2.80 | $7.35 | 260,363 |
| 2020-08-19 | $2.92 | $2.97 | $2.86 | $2.88 | $7.56 | 278,443 |
| 2020-08-18 | $3.00 | $3.03 | $2.91 | $2.92 | $7.67 | 348,393 |
| 2020-08-17 | $3.11 | $3.13 | $3.00 | $3.03 | $7.96 | 375,289 |
| 2020-08-14 | $2.93 | $3.18 | $2.92 | $3.14 | $8.25 | 527,382 |
| 2020-08-13 | $3.02 | $3.15 | $2.91 | $2.99 | $7.85 | 489,000 |
| 2020-08-12 | $3.24 | $3.26 | $2.90 | $3.05 | $8.01 | 762,336 |
| 2020-08-11 | $3.25 | $3.45 | $3.13 | $3.14 | $8.25 | 1,644,748 |
| 2020-08-10 | $2.85 | $3.24 | $2.85 | $2.97 | $7.80 | 1,773,966 |
| 2020-08-07 | $2.59 | $2.84 | $2.54 | $2.80 | $7.35 | 928,074 |
| 2020-08-06 | $2.59 | $2.69 | $2.56 | $2.58 | $6.78 | 642,932 |
| 2020-08-05 | $2.65 | $2.67 | $2.52 | $2.59 | $6.80 | 780,397 |
| 2020-08-04 | $2.62 | $2.67 | $2.58 | $2.64 | $6.93 | 521,000 |
| 2020-08-03 | $2.80 | $2.82 | $2.62 | $2.68 | $7.04 | 842,944 |
| 2020-07-31 | $2.89 | $2.91 | $2.77 | $2.79 | $7.33 | 465,348 |
| 2020-07-30 | $3.03 | $3.04 | $2.86 | $2.89 | $7.59 | 643,533 |
| 2020-07-29 | $3.15 | $3.15 | $3.04 | $3.06 | $8.04 | 387,105 |
| 2020-07-28 | $3.06 | $3.21 | $3.04 | $3.12 | $8.19 | 608,253 |
| 2020-07-27 | $3.17 | $3.17 | $3.06 | $3.08 | $8.09 | 413,841 |
| 2020-07-24 | $3.16 | $3.21 | $3.10 | $3.15 | $8.27 | 660,802 |
| 2020-07-23 | $3.21 | $3.26 | $3.12 | $3.15 | $8.27 | 701,101 |
| 2020-07-22 | $3.21 | $3.32 | $3.15 | $3.21 | $8.43 | 549,590 |
| 2020-07-21 | $3.17 | $3.32 | $3.10 | $3.21 | $8.43 | 880,528 |
| 2020-07-20 | $3.22 | $3.23 | $3.14 | $3.18 | $8.35 | 544,410 |
| 2020-07-17 | $3.47 | $3.50 | $3.19 | $3.19 | $8.38 | 649,459 |
| 2020-07-16 | $3.40 | $3.70 | $3.27 | $3.41 | $8.95 | 769,306 |
| 2020-07-15 | $3.30 | $3.51 | $3.23 | $3.49 | $9.17 | 914,962 |
| 2020-07-14 | $3.06 | $3.22 | $3.06 | $3.16 | $8.30 | 464,412 |
| 2020-07-13 | $3.16 | $3.25 | $3.12 | $3.15 | $8.27 | 547,982 |
| 2020-07-10 | $3.08 | $3.22 | $3.04 | $3.17 | $8.32 | 765,135 |
| 2020-07-09 | $3.19 | $3.20 | $3.05 | $3.15 | $8.27 | 561,567 |
| 2020-07-08 | $3.16 | $3.27 | $3.06 | $3.19 | $8.38 | 639,172 |
| 2020-07-07 | $3.20 | $3.34 | $3.17 | $3.18 | $8.35 | 754,414 |
| 2020-07-06 | $3.44 | $3.48 | $3.22 | $3.39 | $8.90 | 749,923 |
| 2020-07-02 | $3.53 | $3.58 | $3.26 | $3.47 | $9.11 | 908,594 |
| 2020-07-01 | $3.21 | $3.67 | $3.20 | $3.41 | $8.95 | 1,255,091 |
| 2020-06-30 | $3.25 | $3.30 | $3.12 | $3.19 | $8.38 | 886,684 |
| 2020-06-29 | $3.20 | $3.38 | $3.15 | $3.24 | $8.51 | 987,557 |
| 2020-06-26 | $3.41 | $3.45 | $3.15 | $3.20 | $8.40 | 2,260,602 |
| 2020-06-25 | $3.06 | $3.67 | $3.03 | $3.37 | $8.85 | 1,745,689 |
| 2020-06-24 | $3.40 | $3.53 | $3.18 | $3.27 | $8.59 | 1,474,743 |
| 2020-06-23 | $3.99 | $3.99 | $3.65 | $3.66 | $9.61 | 1,029,418 |
| 2020-06-22 | $3.99 | $4.00 | $3.65 | $3.83 | $10.06 | 1,611,209 |
| 2020-06-19 | $4.57 | $4.58 | $4.09 | $4.09 | $10.74 | 1,474,429 |
| 2020-06-18 | $4.69 | $4.78 | $4.29 | $4.39 | $11.53 | 1,510,010 |
| 2020-06-17 | $5.26 | $5.29 | $4.80 | $4.84 | $12.71 | 951,079 |
| 2020-06-16 | $5.53 | $5.59 | $4.90 | $5.29 | $13.89 | 1,834,424 |
| 2020-06-15 | $4.74 | $5.45 | $4.55 | $5.05 | $13.26 | 2,167,232 |
| 2020-06-12 | $5.10 | $5.15 | $4.50 | $5.15 | $13.52 | 3,899,866 |
| 2020-06-11 | $4.70 | $5.56 | $4.40 | $4.77 | $12.53 | 3,174,657 |
| 2020-06-10 | $6.35 | $6.87 | $4.50 | $6.24 | $16.39 | 5,126,620 |
| 2020-06-09 | $7.07 | $7.89 | $5.62 | $5.78 | $15.18 | 3,779,769 |
| 2020-06-08 | $3.96 | $7.84 | $3.96 | $7.57 | $19.88 | 10,267,097 |
| 2020-06-05 | $3.97 | $4.01 | $3.33 | $3.60 | $9.45 | 4,431,047 |
| 2020-06-04 | $2.58 | $2.88 | $2.52 | $2.75 | $7.22 | 1,953,043 |
| 2020-06-03 | $2.49 | $2.60 | $2.44 | $2.54 | $6.67 | 1,024,579 |
| 2020-06-02 | $2.55 | $2.58 | $2.39 | $2.39 | $6.28 | 786,526 |
| 2020-06-01 | $2.40 | $2.62 | $2.39 | $2.49 | $6.54 | 968,953 |
| 2020-05-29 | $2.68 | $2.69 | $2.41 | $2.46 | $6.46 | 1,583,090 |
| 2020-05-28 | $2.81 | $2.82 | $2.66 | $2.68 | $7.04 | 796,031 |
| 2020-05-27 | $2.92 | $2.97 | $2.72 | $2.81 | $7.38 | 914,891 |
| 2020-05-26 | $2.95 | $2.99 | $2.76 | $2.90 | $7.62 | 870,372 |
| 2020-05-22 | $2.78 | $2.87 | $2.66 | $2.82 | $7.41 | 662,920 |
| 2020-05-21 | $2.98 | $3.02 | $2.75 | $2.84 | $7.46 | 757,971 |
| 2020-05-20 | $3.01 | $3.20 | $2.91 | $2.95 | $7.75 | 1,166,396 |
| 2020-05-19 | $2.70 | $3.30 | $2.66 | $2.89 | $7.59 | 2,081,654 |
| 2020-05-18 | $2.60 | $2.80 | $2.47 | $2.71 | $7.12 | 1,620,661 |
| 2020-05-15 | $2.21 | $2.50 | $2.15 | $2.48 | $6.51 | 1,401,705 |
| 2020-05-14 | $2.04 | $2.24 | $1.95 | $2.24 | $5.88 | 1,425,990 |
| 2020-05-13 | $1.97 | $2.10 | $1.87 | $2.10 | $5.51 | 1,957,056 |
| 2020-05-12 | $2.09 | $2.11 | $1.91 | $1.95 | $5.12 | 1,600,760 |
| 2020-05-11 | $2.19 | $2.24 | $2.04 | $2.06 | $5.41 | 2,025,757 |
| 2020-05-08 | $1.74 | $2.20 | $1.74 | $2.16 | $5.67 | 6,240,048 |
| 2020-05-07 | $2.78 | $2.93 | $2.73 | $2.79 | $7.33 | 838,372 |
| 2020-05-06 | $2.91 | $3.01 | $2.71 | $2.74 | $7.20 | 729,657 |
| 2020-05-05 | $3.13 | $3.24 | $2.84 | $2.89 | $7.59 | 952,622 |
| 2020-05-04 | $2.71 | $2.97 | $2.63 | $2.90 | $7.62 | 730,003 |
| 2020-05-01 | $3.00 | $3.13 | $2.85 | $2.88 | $7.56 | 647,135 |
| 2020-04-30 | $3.40 | $3.48 | $3.09 | $3.19 | $8.38 | 1,110,567 |
| 2020-04-29 | $3.30 | $3.58 | $3.22 | $3.43 | $9.01 | 1,527,842 |
| 2020-04-28 | $2.94 | $3.40 | $2.86 | $3.12 | $8.19 | 2,149,372 |
| 2020-04-27 | $2.40 | $2.83 | $2.33 | $2.79 | $7.33 | 1,307,155 |
| 2020-04-24 | $2.57 | $2.59 | $2.30 | $2.42 | $6.36 | 875,911 |
| 2020-04-23 | $2.65 | $2.73 | $2.53 | $2.55 | $6.70 | 774,658 |
| 2020-04-22 | $2.91 | $2.91 | $2.53 | $2.66 | $6.99 | 1,047,780 |
| 2020-04-21 | $2.76 | $2.95 | $2.70 | $2.80 | $7.35 | 648,430 |
| 2020-04-20 | $2.80 | $3.05 | $2.75 | $2.81 | $7.38 | 744,888 |
| 2020-04-17 | $2.90 | $3.17 | $2.74 | $3.10 | $8.14 | 1,571,124 |
| 2020-04-16 | $2.93 | $2.96 | $2.61 | $2.64 | $6.93 | 788,634 |
| 2020-04-15 | $2.81 | $2.90 | $2.50 | $2.85 | $7.48 | 1,080,611 |
| 2020-04-14 | $3.37 | $3.52 | $2.95 | $3.12 | $8.19 | 1,534,274 |
| 2020-04-13 | $4.03 | $4.04 | $3.10 | $3.31 | $8.69 | 1,797,180 |
| 2020-04-09 | $3.93 | $4.68 | $3.03 | $3.44 | $9.03 | 4,334,322 |
| 2020-04-08 | $2.80 | $3.48 | $2.75 | $3.42 | $8.98 | 2,775,791 |
| 2020-04-07 | $2.34 | $2.75 | $2.23 | $2.36 | $6.20 | 1,723,975 |
| 2020-04-06 | $1.79 | $2.34 | $1.79 | $1.92 | $5.04 | 1,247,903 |
| 2020-04-03 | $1.89 | $1.93 | $1.46 | $1.63 | $4.28 | 962,550 |
| 2020-04-02 | $2.32 | $2.55 | $1.80 | $1.82 | $4.78 | 1,022,790 |
| 2020-04-01 | $2.51 | $2.55 | $2.14 | $2.30 | $6.04 | 843,229 |
| 2020-03-31 | $2.83 | $3.00 | $2.74 | $2.74 | $7.20 | 896,988 |
| 2020-03-30 | $2.98 | $3.24 | $2.55 | $2.75 | $7.22 | 1,542,404 |
| 2020-03-27 | $4.83 | $5.02 | $3.75 | $3.95 | $10.37 | 1,598,552 |
| 2020-03-26 | $2.82 | $6.66 | $2.82 | $4.15 | $10.90 | 4,616,127 |
| 2020-03-25 | $2.35 | $3.62 | $2.05 | $2.56 | $6.72 | 1,416,090 |
| 2020-03-24 | $2.91 | $3.02 | $2.00 | $2.14 | $5.62 | 1,042,970 |
| 2020-03-23 | $2.63 | $3.47 | $2.50 | $2.81 | $7.38 | 1,217,126 |
| 2020-03-20 | $5.30 | $6.22 | $4.48 | $4.56 | $11.97 | 495,546 |
| 2020-03-19 | $4.51 | $5.30 | $3.31 | $4.75 | $12.47 | 492,244 |
| 2020-03-18 | $6.40 | $6.49 | $2.03 | $3.27 | $8.59 | 545,021 |
| 2020-03-17 | $8.37 | $8.41 | $6.77 | $6.78 | $17.80 | 440,135 |
| 2020-03-16 | $9.95 | $10.44 | $8.15 | $8.15 | $21.40 | 244,158 |
| 2020-03-13 | $11.10 | $11.32 | $10.40 | $11.06 | $29.04 | 275,179 |
| 2020-03-12 | $12.81 | $12.81 | $10.17 | $10.19 | $26.76 | 269,230 |
| 2020-03-11 | $13.79 | $13.94 | $13.30 | $13.50 | $35.45 | 168,886 |
| 2020-03-10 | $14.20 | $14.23 | $13.51 | $14.00 | $36.77 | 109,692 |
| 2020-03-09 | $15.00 | $15.00 | $13.92 | $13.97 | $36.69 | 167,058 |
| 2020-03-06 | $15.50 | $15.65 | $14.97 | $15.51 | $40.73 | 170,306 |
| 2020-03-05 | $15.53 | $15.78 | $15.51 | $15.77 | $41.41 | 116,708 |
| 2020-03-04 | $15.82 | $15.91 | $15.60 | $15.83 | $41.57 | 100,283 |
| 2020-03-03 | $15.89 | $16.14 | $15.50 | $15.67 | $41.15 | 162,704 |
| 2020-03-02 | $15.12 | $15.92 | $15.05 | $15.84 | $41.60 | 214,018 |
| 2020-02-28 | $15.13 | $15.31 | $14.65 | $14.97 | $39.31 | 278,112 |
| 2020-02-27 | $16.00 | $16.03 | $15.37 | $15.45 | $40.57 | 245,769 |
| 2020-02-26 | $15.91 | $16.32 | $15.91 | $16.11 | $42.31 | 158,760 |
| 2020-02-25 | $16.43 | $16.55 | $15.77 | $15.94 | $41.86 | 165,740 |
| 2020-02-24 | $16.38 | $16.48 | $16.20 | $16.43 | $43.15 | 79,454 |
| 2020-02-21 | $16.70 | $16.70 | $16.42 | $16.52 | $43.38 | 69,790 |
| 2020-02-20 | $16.47 | $16.69 | $16.47 | $16.66 | $43.75 | 39,561 |
| 2020-02-19 | $16.48 | $16.56 | $16.44 | $16.50 | $43.33 | 57,140 |
| 2020-02-18 | $16.40 | $16.47 | $16.35 | $16.45 | $43.20 | 34,197 |
| 2020-02-14 | $16.26 | $16.39 | $16.21 | $16.34 | $42.91 | 35,778 |
| 2020-02-13 | $16.17 | $16.32 | $16.14 | $16.27 | $42.73 | 36,887 |
| 2020-02-12 | $16.17 | $16.26 | $16.14 | $16.17 | $42.46 | 47,931 |
| 2020-02-11 | $16.20 | $16.28 | $16.14 | $16.14 | $42.39 | 47,835 |
| 2020-02-10 | $16.19 | $16.23 | $16.13 | $16.16 | $42.44 | 44,052 |
| 2020-02-07 | $16.26 | $16.39 | $16.15 | $16.15 | $42.41 | 64,498 |
| 2020-02-06 | $16.10 | $16.36 | $16.10 | $16.27 | $42.73 | 69,091 |
| 2020-02-05 | $15.87 | $16.15 | $15.87 | $16.10 | $42.28 | 75,893 |
| 2020-02-04 | $15.90 | $15.96 | $15.77 | $15.87 | $41.68 | 86,875 |
| 2020-02-03 | $15.91 | $15.95 | $15.79 | $15.88 | $41.70 | 78,127 |
| 2020-01-31 | $15.83 | $15.94 | $15.75 | $15.85 | $41.62 | 85,044 |
| 2020-01-30 | $15.79 | $15.87 | $15.76 | $15.86 | $41.65 | 44,785 |
| 2020-01-29 | $15.76 | $15.86 | $15.73 | $15.83 | $41.57 | 56,788 |
| 2020-01-28 | $15.71 | $15.81 | $15.70 | $15.76 | $41.39 | 39,742 |
| 2020-01-27 | $15.66 | $15.75 | $15.63 | $15.69 | $41.20 | 32,793 |
| 2020-01-24 | $15.86 | $15.89 | $15.74 | $15.77 | $41.41 | 43,604 |
| 2020-01-23 | $15.80 | $15.88 | $15.76 | $15.83 | $41.57 | 44,613 |
| 2020-01-22 | $15.88 | $15.90 | $15.82 | $15.83 | $41.57 | 92,004 |
| 2020-01-21 | $15.78 | $15.89 | $15.78 | $15.86 | $41.65 | 44,237 |
| 2020-01-17 | $15.83 | $15.84 | $15.76 | $15.78 | $41.44 | 47,137 |
| 2020-01-16 | $15.78 | $15.85 | $15.76 | $15.79 | $41.47 | 43,112 |
| 2020-01-15 | $15.72 | $15.85 | $15.72 | $15.75 | $41.36 | 63,033 |
| 2020-01-14 | $15.70 | $15.79 | $15.69 | $15.72 | $41.28 | 62,163 |
| 2020-01-13 | $15.72 | $15.76 | $15.67 | $15.75 | $41.36 | 42,426 |
| 2020-01-10 | $15.57 | $15.74 | $15.57 | $15.73 | $41.31 | 49,876 |
| 2020-01-09 | $15.55 | $15.65 | $15.54 | $15.62 | $41.02 | 48,051 |
| 2020-01-08 | $15.58 | $15.64 | $15.54 | $15.54 | $40.81 | 34,943 |
| 2020-01-07 | $15.52 | $15.67 | $15.51 | $15.60 | $40.97 | 51,366 |
| 2020-01-06 | $15.44 | $15.62 | $15.43 | $15.52 | $40.76 | 59,833 |
| 2020-01-03 | $15.38 | $15.53 | $15.35 | $15.50 | $40.70 | 74,109 |
| 2020-01-02 | $15.42 | $15.47 | $15.26 | $15.43 | $40.52 | 99,219 |
| 2019-12-31 | $15.44 | $15.53 | $15.38 | $15.42 | $40.49 | 71,027 |
| 2019-12-30 | $15.57 | $15.63 | $15.43 | $15.43 | $40.52 | 121,300 |
| 2019-12-27 | $16.00 | $16.02 | $15.90 | $15.99 | $40.80 | 128,595 |
| 2019-12-26 | $15.89 | $16.05 | $15.87 | $15.96 | $40.72 | 77,734 |
| 2019-12-24 | $15.85 | $15.94 | $15.78 | $15.89 | $40.55 | 38,696 |
| 2019-12-23 | $15.82 | $15.90 | $15.74 | $15.84 | $40.42 | 88,150 |
| 2019-12-20 | $15.84 | $15.89 | $15.66 | $15.81 | $40.34 | 413,885 |
| 2019-12-19 | $15.85 | $15.85 | $15.76 | $15.85 | $40.44 | 75,347 |
| 2019-12-18 | $15.56 | $15.80 | $15.55 | $15.80 | $40.32 | 90,090 |
| 2019-12-17 | $15.41 | $15.61 | $15.41 | $15.58 | $39.76 | 91,355 |
| 2019-12-16 | $15.64 | $15.65 | $15.17 | $15.42 | $39.35 | 273,547 |
| 2019-12-13 | $15.70 | $15.75 | $15.58 | $15.64 | $39.91 | 65,339 |
| 2019-12-12 | $15.69 | $15.80 | $15.63 | $15.70 | $40.06 | 50,902 |
| 2019-12-11 | $15.58 | $15.72 | $15.58 | $15.70 | $40.06 | 49,474 |
| 2019-12-10 | $15.61 | $15.69 | $15.57 | $15.64 | $39.91 | 39,054 |
| 2019-12-09 | $15.55 | $15.66 | $15.55 | $15.62 | $39.86 | 58,798 |
| 2019-12-06 | $15.57 | $15.70 | $15.57 | $15.64 | $39.91 | 50,535 |
| 2019-12-05 | $15.62 | $15.64 | $15.52 | $15.54 | $39.65 | 53,926 |
| 2019-12-04 | $15.71 | $15.74 | $15.52 | $15.55 | $39.68 | 74,899 |
| 2019-12-03 | $15.53 | $15.71 | $15.50 | $15.69 | $40.04 | 69,173 |
| 2019-12-02 | $15.62 | $15.65 | $15.50 | $15.57 | $39.73 | 75,640 |
| 2019-11-29 | $15.41 | $15.59 | $15.41 | $15.57 | $39.73 | 22,130 |
| 2019-11-27 | $15.40 | $15.50 | $15.37 | $15.47 | $39.47 | 32,171 |
| 2019-11-26 | $15.40 | $15.49 | $15.34 | $15.39 | $39.27 | 66,003 |
| 2019-11-25 | $15.26 | $15.41 | $15.23 | $15.39 | $39.27 | 51,566 |
| 2019-11-22 | $15.16 | $15.24 | $15.10 | $15.20 | $38.79 | 43,176 |
| 2019-11-21 | $15.27 | $15.27 | $15.10 | $15.19 | $38.76 | 40,320 |
| 2019-11-20 | $15.33 | $15.33 | $15.19 | $15.22 | $38.84 | 46,381 |
| 2019-11-19 | $15.37 | $15.43 | $15.30 | $15.32 | $39.09 | 39,739 |
| 2019-11-18 | $15.35 | $15.45 | $15.34 | $15.38 | $39.24 | 32,114 |
| 2019-11-15 | $15.47 | $15.52 | $15.33 | $15.38 | $39.24 | 38,344 |
| 2019-11-14 | $15.47 | $15.52 | $15.38 | $15.42 | $39.35 | 38,115 |
| 2019-11-13 | $15.46 | $15.58 | $15.40 | $15.47 | $39.47 | 46,243 |
| 2019-11-12 | $15.51 | $15.62 | $15.50 | $15.52 | $39.60 | 38,816 |
| 2019-11-11 | $15.40 | $15.63 | $15.40 | $15.50 | $39.55 | 44,066 |
| 2019-11-08 | $15.27 | $15.53 | $15.25 | $15.40 | $39.30 | 72,519 |
| 2019-11-07 | $15.39 | $15.41 | $15.27 | $15.33 | $39.12 | 43,487 |
| 2019-11-06 | $15.18 | $15.38 | $15.12 | $15.33 | $39.12 | 62,953 |
| 2019-11-05 | $15.55 | $15.57 | $15.08 | $15.19 | $38.76 | 88,684 |
| 2019-11-04 | $15.68 | $15.68 | $15.57 | $15.65 | $39.93 | 63,927 |
| 2019-11-01 | $15.62 | $15.79 | $15.59 | $15.61 | $39.83 | 81,131 |
| 2019-10-31 | $15.43 | $15.65 | $15.21 | $15.64 | $39.91 | 86,328 |
| 2019-10-30 | $15.31 | $15.37 | $15.22 | $15.34 | $39.14 | 36,482 |
| 2019-10-29 | $15.10 | $15.34 | $15.08 | $15.33 | $39.12 | 49,899 |
| 2019-10-28 | $15.10 | $15.18 | $15.05 | $15.10 | $38.53 | 32,161 |
| 2019-10-25 | $15.21 | $15.24 | $15.09 | $15.09 | $38.50 | 26,101 |
| 2019-10-24 | $15.40 | $15.40 | $15.21 | $15.24 | $38.89 | 48,461 |
| 2019-10-23 | $15.32 | $15.42 | $15.29 | $15.42 | $39.35 | 30,196 |
| 2019-10-22 | $15.21 | $15.34 | $15.18 | $15.32 | $39.09 | 28,458 |
| 2019-10-21 | $15.16 | $15.28 | $15.16 | $15.26 | $38.94 | 36,013 |
| 2019-10-18 | $15.08 | $15.22 | $15.08 | $15.16 | $38.68 | 46,503 |
| 2019-10-17 | $15.05 | $15.17 | $15.02 | $15.14 | $38.63 | 52,922 |
| 2019-10-16 | $14.90 | $15.03 | $14.90 | $15.00 | $38.28 | 49,677 |
| 2019-10-15 | $14.85 | $14.99 | $14.85 | $14.90 | $38.02 | 38,410 |
| 2019-10-14 | $14.88 | $14.91 | $14.81 | $14.85 | $37.89 | 30,480 |
| 2019-10-11 | $14.88 | $14.99 | $14.87 | $14.91 | $38.05 | 60,987 |
| 2019-10-10 | $14.70 | $14.87 | $14.70 | $14.82 | $37.82 | 47,342 |
| 2019-10-09 | $14.79 | $14.84 | $14.73 | $14.73 | $37.59 | 51,523 |
| 2019-10-08 | $14.81 | $14.89 | $14.74 | $14.79 | $37.74 | 49,922 |
| 2019-10-07 | $14.77 | $14.98 | $14.76 | $14.86 | $37.92 | 72,428 |
| 2019-10-04 | $14.76 | $14.88 | $14.74 | $14.83 | $37.84 | 59,580 |
| 2019-10-03 | $14.82 | $14.94 | $14.67 | $14.77 | $37.69 | 103,166 |
| 2019-10-02 | $14.93 | $15.04 | $14.70 | $14.89 | $37.99 | 77,529 |
| 2019-10-01 | $15.15 | $15.23 | $14.94 | $14.99 | $38.25 | 58,588 |
| 2019-09-30 | $15.25 | $15.28 | $15.08 | $15.15 | $38.66 | 84,484 |
| 2019-09-27 | $15.34 | $15.38 | $15.14 | $15.18 | $38.73 | 81,718 |
| 2019-09-26 | $15.73 | $15.88 | $15.71 | $15.80 | $39.16 | 79,863 |
| 2019-09-25 | $15.59 | $15.74 | $15.59 | $15.71 | $38.93 | 66,068 |
| 2019-09-24 | $15.71 | $15.81 | $15.58 | $15.59 | $38.64 | 75,185 |
| 2019-09-23 | $15.63 | $15.73 | $15.60 | $15.68 | $38.86 | 66,897 |
| 2019-09-20 | $15.60 | $15.76 | $15.54 | $15.58 | $38.61 | 188,991 |
| 2019-09-19 | $15.64 | $15.75 | $15.60 | $15.60 | $38.66 | 83,097 |
| 2019-09-18 | $15.66 | $15.69 | $15.57 | $15.60 | $38.66 | 46,153 |
| 2019-09-17 | $15.72 | $15.72 | $15.55 | $15.64 | $38.76 | 38,377 |
| 2019-09-16 | $15.84 | $15.85 | $15.62 | $15.74 | $39.01 | 64,126 |
| 2019-09-13 | $15.70 | $15.91 | $15.59 | $15.84 | $39.25 | 103,000 |
| 2019-09-12 | $15.61 | $15.70 | $15.51 | $15.61 | $38.68 | 101,793 |
| 2019-09-11 | $15.54 | $15.64 | $15.44 | $15.61 | $38.68 | 81,701 |
| 2019-09-10 | $15.32 | $15.57 | $15.29 | $15.47 | $38.34 | 69,395 |
| 2019-09-09 | $15.10 | $15.45 | $15.07 | $15.38 | $38.11 | 70,154 |
| 2019-09-06 | $15.10 | $15.21 | $15.06 | $15.14 | $37.52 | 58,732 |
| 2019-09-05 | $15.13 | $15.35 | $15.08 | $15.19 | $37.64 | 79,714 |
| 2019-09-04 | $15.09 | $15.15 | $15.04 | $15.04 | $37.27 | 63,299 |
| 2019-09-03 | $14.96 | $15.05 | $14.88 | $15.02 | $37.22 | 73,317 |
| 2019-08-30 | $15.04 | $15.10 | $14.92 | $14.99 | $37.15 | 202,298 |
| 2019-08-29 | $15.10 | $15.10 | $14.86 | $14.90 | $36.93 | 55,099 |
| 2019-08-28 | $15.02 | $15.25 | $14.92 | $15.00 | $37.17 | 60,495 |
| 2019-08-27 | $15.48 | $15.49 | $15.00 | $15.01 | $37.20 | 82,611 |
| 2019-08-26 | $15.28 | $15.50 | $15.28 | $15.42 | $38.21 | 42,413 |
| 2019-08-23 | $15.34 | $15.50 | $15.22 | $15.26 | $37.82 | 79,866 |
| 2019-08-22 | $15.32 | $15.43 | $15.27 | $15.31 | $37.94 | 46,628 |
| 2019-08-21 | $15.63 | $15.67 | $15.31 | $15.36 | $38.07 | 62,228 |
| 2019-08-20 | $15.81 | $15.87 | $15.70 | $15.70 | $38.91 | 44,238 |
| 2019-08-19 | $15.80 | $16.00 | $15.48 | $15.81 | $39.18 | 58,002 |
| 2019-08-16 | $15.61 | $15.81 | $15.60 | $15.74 | $39.01 | 29,945 |
| 2019-08-15 | $15.57 | $15.66 | $15.48 | $15.59 | $38.64 | 47,234 |
| 2019-08-14 | $16.01 | $16.01 | $15.57 | $15.59 | $38.64 | 88,528 |
| 2019-08-13 | $16.16 | $16.17 | $16.03 | $16.06 | $39.80 | 40,989 |
| 2019-08-12 | $16.03 | $16.11 | $15.97 | $16.10 | $39.90 | 42,358 |
| 2019-08-09 | $16.10 | $16.22 | $15.97 | $16.06 | $39.80 | 48,139 |
| 2019-08-08 | $15.97 | $16.17 | $15.92 | $16.14 | $40.00 | 73,260 |
| 2019-08-07 | $15.84 | $16.01 | $15.70 | $15.96 | $39.55 | 81,683 |
| 2019-08-06 | $16.08 | $16.25 | $15.91 | $15.96 | $39.55 | 85,552 |
| 2019-08-05 | $16.36 | $16.36 | $15.96 | $16.12 | $39.95 | 118,903 |
| 2019-08-02 | $16.28 | $16.38 | $16.18 | $16.35 | $40.52 | 69,926 |
| 2019-08-01 | $16.35 | $16.47 | $16.23 | $16.34 | $40.49 | 73,816 |
| 2019-07-31 | $16.48 | $16.51 | $16.30 | $16.36 | $40.54 | 88,999 |
| 2019-07-30 | $16.29 | $16.44 | $16.25 | $16.43 | $40.72 | 49,518 |
| 2019-07-29 | $16.23 | $16.33 | $16.23 | $16.31 | $40.42 | 73,267 |
| 2019-07-26 | $16.09 | $16.24 | $16.04 | $16.22 | $40.20 | 51,066 |
| 2019-07-25 | $16.15 | $16.23 | $16.01 | $16.05 | $39.78 | 66,910 |
| 2019-07-24 | $16.08 | $16.22 | $16.02 | $16.20 | $40.15 | 50,164 |
| 2019-07-23 | $16.10 | $16.14 | $16.00 | $16.12 | $39.95 | 36,242 |
| 2019-07-22 | $15.98 | $16.09 | $15.89 | $16.09 | $39.87 | 31,908 |
| 2019-07-19 | $16.02 | $16.02 | $15.91 | $15.91 | $39.43 | 46,619 |
| 2019-07-18 | $16.08 | $16.13 | $16.00 | $16.04 | $39.75 | 39,575 |
| 2019-07-17 | $16.02 | $16.13 | $15.94 | $16.11 | $39.92 | 60,801 |
| 2019-07-16 | $16.06 | $16.17 | $15.96 | $16.04 | $39.75 | 50,746 |
| 2019-07-15 | $15.86 | $16.10 | $15.86 | $16.09 | $39.87 | 49,673 |
| 2019-07-12 | $15.81 | $15.95 | $15.78 | $15.86 | $39.30 | 61,763 |
| 2019-07-11 | $15.77 | $15.82 | $15.72 | $15.81 | $39.18 | 53,471 |
| 2019-07-10 | $15.81 | $15.90 | $15.74 | $15.77 | $39.08 | 46,508 |
| 2019-07-09 | $15.78 | $15.81 | $15.71 | $15.77 | $39.08 | 33,993 |
| 2019-07-08 | $15.85 | $15.96 | $15.77 | $15.82 | $39.21 | 46,739 |
| 2019-07-05 | $15.77 | $15.88 | $15.68 | $15.87 | $39.33 | 66,379 |
| 2019-07-03 | $15.66 | $15.81 | $15.66 | $15.79 | $39.13 | 23,880 |
| 2019-07-02 | $15.81 | $15.88 | $15.62 | $15.70 | $38.91 | 69,874 |
| 2019-07-01 | $15.90 | $16.00 | $15.80 | $15.84 | $39.25 | 71,980 |
| 2019-06-28 | $15.80 | $16.06 | $15.80 | $15.90 | $39.40 | 291,441 |
| 2019-06-27 | $15.65 | $15.80 | $15.58 | $15.78 | $39.11 | 92,092 |
| 2019-06-26 | $16.14 | $16.21 | $16.06 | $16.12 | $38.72 | 114,231 |
| 2019-06-25 | $16.23 | $16.25 | $16.07 | $16.13 | $38.75 | 76,635 |
| 2019-06-24 | $16.20 | $16.24 | $16.10 | $16.15 | $38.79 | 92,766 |
| 2019-06-21 | $16.05 | $16.13 | $16.02 | $16.12 | $38.72 | 100,467 |
| 2019-06-20 | $16.23 | $16.29 | $16.08 | $16.10 | $38.67 | 85,144 |
| 2019-06-19 | $16.03 | $16.20 | $15.96 | $16.18 | $38.87 | 64,100 |
| 2019-06-18 | $16.03 | $16.13 | $15.94 | $15.98 | $38.39 | 68,410 |
| 2019-06-17 | $15.93 | $16.01 | $15.88 | $15.95 | $38.31 | 69,462 |
| 2019-06-14 | $15.82 | $16.01 | $15.76 | $15.90 | $38.19 | 43,087 |
| 2019-06-13 | $15.78 | $15.90 | $15.76 | $15.86 | $38.10 | 46,820 |
| 2019-06-12 | $15.71 | $15.85 | $15.71 | $15.78 | $37.91 | 53,946 |
| 2019-06-11 | $15.79 | $15.85 | $15.70 | $15.76 | $37.86 | 47,849 |
| 2019-06-10 | $15.78 | $15.84 | $15.72 | $15.77 | $37.88 | 46,592 |
| 2019-06-07 | $15.85 | $15.88 | $15.68 | $15.78 | $37.91 | 45,645 |
| 2019-06-06 | $15.83 | $15.88 | $15.65 | $15.83 | $38.03 | 60,095 |
| 2019-06-05 | $15.93 | $15.93 | $15.64 | $15.79 | $37.93 | 44,040 |
| 2019-06-04 | $15.90 | $16.00 | $15.68 | $15.88 | $38.15 | 70,739 |
| 2019-06-03 | $15.45 | $15.83 | $15.45 | $15.82 | $38.00 | 70,457 |
| 2019-05-31 | $15.50 | $15.52 | $15.25 | $15.42 | $37.04 | 99,891 |
| 2019-05-30 | $15.82 | $15.89 | $15.48 | $15.57 | $37.40 | 77,968 |
| 2019-05-29 | $15.92 | $15.99 | $15.77 | $15.82 | $38.00 | 56,448 |
| 2019-05-28 | $16.11 | $16.15 | $15.91 | $15.94 | $38.29 | 75,106 |
| 2019-05-24 | $15.94 | $16.13 | $15.94 | $16.05 | $38.55 | 55,378 |
| 2019-05-23 | $15.81 | $15.90 | $15.75 | $15.88 | $38.15 | 76,113 |
| 2019-05-22 | $16.07 | $16.08 | $15.82 | $15.85 | $38.07 | 83,251 |
| 2019-05-21 | $16.19 | $16.22 | $16.06 | $16.08 | $38.63 | 66,912 |
| 2019-05-20 | $16.20 | $16.26 | $16.10 | $16.12 | $38.72 | 56,172 |
| 2019-05-17 | $16.40 | $16.40 | $16.15 | $16.21 | $38.94 | 109,361 |
| 2019-05-16 | $16.56 | $16.63 | $16.48 | $16.52 | $39.68 | 48,525 |
| 2019-05-15 | $16.63 | $16.65 | $16.53 | $16.58 | $39.83 | 48,532 |
| 2019-05-14 | $16.54 | $16.64 | $16.47 | $16.61 | $39.90 | 42,302 |
| 2019-05-13 | $16.63 | $16.67 | $16.48 | $16.51 | $39.66 | 68,440 |
| 2019-05-10 | $16.49 | $16.67 | $16.45 | $16.62 | $39.92 | 46,442 |
| 2019-05-09 | $16.60 | $16.64 | $16.38 | $16.54 | $39.73 | 100,442 |
| 2019-05-08 | $16.74 | $16.83 | $16.64 | $16.64 | $39.97 | 51,379 |
| 2019-05-07 | $16.64 | $16.86 | $16.62 | $16.71 | $40.14 | 64,373 |
| 2019-05-06 | $16.60 | $16.89 | $16.50 | $16.71 | $40.14 | 78,919 |
| 2019-05-03 | $17.00 | $17.07 | $16.66 | $16.68 | $40.07 | 88,397 |
| 2019-05-02 | $17.02 | $17.11 | $16.93 | $17.00 | $40.84 | 69,550 |
| 2019-05-01 | $17.14 | $17.25 | $17.08 | $17.10 | $41.08 | 83,881 |
| 2019-04-30 | $17.22 | $17.22 | $17.05 | $17.11 | $41.10 | 74,939 |
| 2019-04-29 | $17.21 | $17.28 | $17.15 | $17.17 | $41.24 | 48,061 |
| 2019-04-26 | $17.16 | $17.29 | $17.15 | $17.23 | $41.39 | 63,633 |
| 2019-04-25 | $17.25 | $17.25 | $16.98 | $17.12 | $41.12 | 49,252 |
| 2019-04-24 | $17.20 | $17.32 | $17.18 | $17.29 | $41.53 | 38,022 |
| 2019-04-23 | $17.05 | $17.21 | $17.02 | $17.20 | $41.32 | 48,121 |
| 2019-04-22 | $16.96 | $17.09 | $16.88 | $17.09 | $41.05 | 59,114 |
| 2019-04-18 | $16.94 | $16.98 | $16.88 | $16.91 | $40.62 | 32,965 |
| 2019-04-17 | $16.99 | $16.99 | $16.88 | $16.96 | $40.74 | 37,396 |
| 2019-04-16 | $16.86 | $17.00 | $16.82 | $16.94 | $40.69 | 48,941 |
| 2019-04-15 | $16.92 | $16.96 | $16.82 | $16.86 | $40.50 | 41,463 |
| 2019-04-12 | $17.04 | $17.05 | $16.92 | $16.94 | $40.69 | 36,791 |
| 2019-04-11 | $16.97 | $17.01 | $16.90 | $16.97 | $40.76 | 40,832 |
| 2019-04-10 | $16.94 | $17.03 | $16.91 | $16.95 | $40.72 | 44,888 |
| 2019-04-09 | $17.06 | $17.06 | $16.90 | $16.93 | $40.67 | 64,290 |
| 2019-04-08 | $16.93 | $17.08 | $16.92 | $17.07 | $41.00 | 56,695 |
| 2019-04-05 | $17.00 | $17.03 | $16.93 | $16.96 | $40.74 | 40,898 |
| 2019-04-04 | $16.83 | $16.94 | $16.79 | $16.94 | $40.69 | 55,098 |
| 2019-04-03 | $16.82 | $16.88 | $16.80 | $16.83 | $40.43 | 50,297 |
| 2019-04-02 | $16.94 | $16.94 | $16.75 | $16.79 | $40.33 | 73,076 |
| 2019-04-01 | $16.89 | $16.96 | $16.83 | $16.93 | $40.67 | 125,546 |
| 2019-03-29 | $16.95 | $16.95 | $16.62 | $16.84 | $40.45 | 131,688 |
| 2019-03-28 | $16.90 | $16.93 | $16.56 | $16.91 | $40.62 | 94,532 |
| 2019-03-27 | $17.42 | $17.53 | $17.26 | $17.35 | $40.48 | 116,116 |
| 2019-03-26 | $17.53 | $17.56 | $17.38 | $17.40 | $40.60 | 123,786 |
| 2019-03-25 | $17.38 | $17.50 | $17.27 | $17.45 | $40.71 | 110,165 |
| 2019-03-22 | $17.55 | $17.57 | $17.33 | $17.35 | $40.48 | 95,253 |
| 2019-03-21 | $17.56 | $17.70 | $17.53 | $17.57 | $40.99 | 125,770 |
| 2019-03-20 | $17.67 | $17.67 | $17.51 | $17.54 | $40.92 | 157,059 |
| 2019-03-19 | $17.73 | $17.73 | $17.60 | $17.65 | $41.18 | 95,013 |
| 2019-03-18 | $17.60 | $17.72 | $17.59 | $17.71 | $41.32 | 57,768 |
| 2019-03-15 | $17.71 | $17.71 | $17.54 | $17.58 | $41.02 | 177,938 |
| 2019-03-14 | $17.55 | $17.74 | $17.54 | $17.69 | $41.27 | 112,851 |
| 2019-03-13 | $17.62 | $17.78 | $17.53 | $17.58 | $41.02 | 108,658 |
| 2019-03-12 | $17.63 | $17.69 | $17.57 | $17.62 | $41.11 | 113,050 |
| 2019-03-11 | $17.42 | $17.66 | $17.41 | $17.60 | $41.06 | 148,110 |
| 2019-03-08 | $17.16 | $17.53 | $17.16 | $17.36 | $40.50 | 143,889 |
| 2019-03-07 | $17.35 | $17.46 | $17.18 | $17.21 | $40.15 | 154,622 |
| 2019-03-06 | $17.42 | $17.52 | $17.35 | $17.35 | $40.48 | 86,280 |
| 2019-03-05 | $17.46 | $17.54 | $17.31 | $17.44 | $40.69 | 150,481 |
| 2019-03-04 | $17.55 | $17.60 | $17.40 | $17.48 | $40.78 | 224,728 |
| 2019-03-01 | $17.79 | $17.88 | $17.34 | $17.53 | $40.90 | 200,144 |
| 2019-02-28 | $17.71 | $17.85 | $17.68 | $17.78 | $41.48 | 137,378 |
| 2019-02-27 | $17.40 | $17.77 | $17.20 | $17.72 | $41.34 | 146,904 |
| 2019-02-26 | $17.70 | $17.70 | $17.35 | $17.53 | $40.90 | 138,713 |
| 2019-02-25 | $17.66 | $17.77 | $17.58 | $17.69 | $41.27 | 152,915 |
| 2019-02-22 | $17.57 | $17.72 | $17.57 | $17.66 | $41.20 | 155,159 |
| 2019-02-21 | $17.31 | $17.62 | $17.27 | $17.59 | $41.04 | 133,195 |
| 2019-02-20 | $17.30 | $17.47 | $17.25 | $17.34 | $40.46 | 128,790 |
| 2019-02-19 | $17.34 | $17.40 | $17.26 | $17.39 | $40.57 | 138,486 |
| 2019-02-15 | $17.33 | $17.37 | $17.25 | $17.28 | $40.32 | 161,561 |
| 2019-02-14 | $17.21 | $17.39 | $17.20 | $17.28 | $40.32 | 207,817 |
| 2019-02-13 | $17.19 | $17.24 | $17.14 | $17.18 | $40.08 | 190,472 |
| 2019-02-12 | $17.23 | $17.38 | $17.12 | $17.14 | $39.99 | 1,050,592 |
| 2019-02-11 | $18.16 | $18.16 | $17.78 | $17.80 | $41.53 | 85,273 |
| 2019-02-08 | $18.14 | $18.17 | $18.03 | $18.16 | $42.37 | 41,214 |
| 2019-02-07 | $18.27 | $18.27 | $18.07 | $18.08 | $42.18 | 38,540 |
| 2019-02-06 | $18.35 | $18.35 | $18.12 | $18.21 | $42.49 | 35,972 |
| 2019-02-05 | $18.44 | $18.49 | $18.22 | $18.32 | $42.74 | 32,684 |
| 2019-02-04 | $18.21 | $18.39 | $18.12 | $18.39 | $42.91 | 30,097 |
| 2019-02-01 | $18.04 | $18.24 | $17.92 | $18.21 | $42.49 | 51,730 |
| 2019-01-31 | $17.97 | $18.03 | $17.84 | $18.02 | $42.04 | 76,535 |
| 2019-01-30 | $17.80 | $17.96 | $17.71 | $17.91 | $41.79 | 44,917 |
| 2019-01-29 | $17.70 | $17.84 | $17.62 | $17.76 | $41.44 | 39,218 |
| 2019-01-28 | $17.56 | $17.68 | $17.52 | $17.65 | $41.18 | 30,772 |
| 2019-01-25 | $17.45 | $17.65 | $17.45 | $17.55 | $40.95 | 22,275 |
| 2019-01-24 | $17.42 | $17.51 | $17.35 | $17.49 | $40.81 | 30,189 |
| 2019-01-23 | $17.10 | $17.39 | $17.10 | $17.36 | $40.50 | 34,376 |
| 2019-01-22 | $17.10 | $17.18 | $16.95 | $17.10 | $39.90 | 46,977 |
| 2019-01-18 | $17.24 | $17.26 | $17.07 | $17.11 | $39.92 | 40,348 |
| 2019-01-17 | $17.25 | $17.31 | $17.14 | $17.19 | $40.11 | 33,158 |
| 2019-01-16 | $17.13 | $17.28 | $17.13 | $17.27 | $40.29 | 38,470 |
| 2019-01-15 | $17.14 | $17.16 | $17.03 | $17.10 | $39.90 | 47,588 |
| 2019-01-14 | $17.09 | $17.32 | $17.03 | $17.15 | $40.01 | 38,810 |
| 2019-01-11 | $17.01 | $17.12 | $16.98 | $17.10 | $39.90 | 32,006 |
| 2019-01-10 | $17.09 | $17.17 | $17.00 | $17.01 | $39.69 | 32,297 |
| 2019-01-09 | $17.06 | $17.11 | $16.89 | $17.11 | $39.92 | 32,942 |
| 2019-01-08 | $16.99 | $17.12 | $16.89 | $17.01 | $39.69 | 58,077 |
| 2019-01-07 | $16.83 | $17.13 | $16.75 | $16.93 | $39.50 | 57,689 |
| 2019-01-04 | $16.44 | $16.84 | $16.37 | $16.83 | $39.27 | 77,315 |
| 2019-01-03 | $16.16 | $16.45 | $16.10 | $16.34 | $38.12 | 58,225 |
| 2019-01-02 | $15.81 | $16.21 | $15.62 | $16.20 | $37.80 | 55,243 |
| 2018-12-31 | $16.26 | $16.26 | $15.89 | $15.93 | $37.17 | 113,531 |
| 2018-12-28 | $16.12 | $16.30 | $16.05 | $16.21 | $37.82 | 95,559 |
| 2018-12-27 | $16.18 | $16.51 | $15.94 | $16.48 | $37.30 | 119,679 |
| 2018-12-26 | $15.66 | $16.36 | $15.66 | $16.34 | $36.98 | 82,181 |
| 2018-12-24 | $15.91 | $15.96 | $15.52 | $15.58 | $35.26 | 67,087 |
| 2018-12-21 | $16.06 | $16.53 | $15.97 | $15.97 | $36.14 | 249,402 |
| 2018-12-20 | $16.75 | $16.79 | $15.89 | $16.05 | $36.33 | 134,314 |
| 2018-12-19 | $17.08 | $17.14 | $16.73 | $16.73 | $37.86 | 61,504 |
| 2018-12-18 | $16.95 | $17.37 | $16.95 | $17.01 | $38.50 | 74,434 |
| 2018-12-17 | $17.54 | $17.65 | $16.83 | $16.95 | $38.36 | 116,283 |
| 2018-12-14 | $17.57 | $17.84 | $17.57 | $17.69 | $40.04 | 43,352 |
| 2018-12-13 | $17.75 | $17.79 | $17.57 | $17.57 | $39.77 | 45,465 |
| 2018-12-12 | $17.87 | $17.87 | $17.60 | $17.75 | $40.17 | 43,443 |
| 2018-12-11 | $17.89 | $17.94 | $17.76 | $17.76 | $40.20 | 57,948 |
| 2018-12-10 | $17.98 | $18.04 | $17.72 | $17.78 | $40.24 | 49,161 |
| 2018-12-07 | $18.08 | $18.08 | $17.92 | $17.99 | $40.72 | 51,302 |
| 2018-12-06 | $17.83 | $18.10 | $17.78 | $18.10 | $40.97 | 59,422 |
| 2018-12-04 | $18.17 | $18.25 | $17.89 | $17.92 | $40.56 | 53,773 |
| 2018-12-03 | $18.36 | $18.36 | $18.06 | $18.16 | $41.10 | 57,273 |
| 2018-11-30 | $18.20 | $18.29 | $18.06 | $18.16 | $41.10 | 87,509 |
| 2018-11-29 | $18.10 | $18.31 | $18.08 | $18.24 | $41.28 | 26,991 |
| 2018-11-28 | $18.03 | $18.23 | $18.00 | $18.14 | $41.06 | 48,994 |
| 2018-11-27 | $18.14 | $18.20 | $18.04 | $18.04 | $40.83 | 33,088 |
| 2018-11-26 | $18.12 | $18.17 | $17.97 | $18.11 | $40.99 | 41,622 |
| 2018-11-23 | $17.86 | $18.09 | $17.86 | $17.99 | $40.72 | 16,244 |
| 2018-11-21 | $18.00 | $18.13 | $17.91 | $17.98 | $40.69 | 26,587 |
| 2018-11-20 | $18.10 | $18.16 | $17.85 | $18.01 | $40.76 | 75,196 |
| 2018-11-19 | $18.16 | $18.29 | $17.99 | $18.08 | $40.92 | 33,002 |
| 2018-11-16 | $18.03 | $18.14 | $17.94 | $18.14 | $41.06 | 33,216 |
| 2018-11-15 | $18.18 | $18.18 | $17.95 | $18.07 | $40.90 | 42,917 |
| 2018-11-14 | $18.33 | $18.33 | $18.11 | $18.25 | $41.31 | 29,305 |
| 2018-11-13 | $18.14 | $18.33 | $18.11 | $18.26 | $41.33 | 35,285 |
| 2018-11-12 | $18.03 | $18.29 | $17.98 | $18.10 | $40.97 | 46,608 |
| 2018-11-09 | $18.10 | $18.11 | $17.82 | $18.01 | $40.76 | 50,883 |
| 2018-11-08 | $17.74 | $18.08 | $17.58 | $18.08 | $40.92 | 50,676 |
| 2018-11-07 | $17.55 | $17.71 | $17.38 | $17.62 | $39.88 | 40,799 |
| 2018-11-06 | $17.41 | $17.55 | $17.36 | $17.53 | $39.68 | 18,822 |
| 2018-11-05 | $17.56 | $17.64 | $17.37 | $17.41 | $39.40 | 21,218 |
| 2018-11-02 | $17.17 | $17.54 | $17.17 | $17.47 | $39.54 | 45,647 |
| 2018-11-01 | $17.33 | $17.51 | $17.25 | $17.35 | $39.27 | 63,987 |
| 2018-10-31 | $17.45 | $17.47 | $17.28 | $17.30 | $39.16 | 65,965 |
| 2018-10-30 | $17.30 | $17.47 | $17.21 | $17.37 | $39.31 | 30,480 |
| 2018-10-29 | $17.24 | $17.46 | $17.20 | $17.30 | $39.16 | 52,195 |
| 2018-10-26 | $17.16 | $17.29 | $16.91 | $17.09 | $38.68 | 39,939 |
| 2018-10-25 | $17.15 | $17.31 | $17.11 | $17.25 | $39.04 | 24,836 |
| 2018-10-24 | $17.00 | $17.30 | $16.93 | $17.11 | $38.73 | 37,744 |
| 2018-10-23 | $17.04 | $17.16 | $16.91 | $17.02 | $38.52 | 32,321 |
| 2018-10-22 | $17.15 | $17.32 | $17.11 | $17.12 | $38.75 | 22,949 |
| 2018-10-19 | $17.11 | $17.31 | $17.03 | $17.14 | $38.79 | 49,888 |
| 2018-10-18 | $17.41 | $17.50 | $17.19 | $17.22 | $38.97 | 29,627 |
| 2018-10-17 | $17.46 | $17.55 | $17.40 | $17.48 | $39.56 | 27,332 |
| 2018-10-16 | $17.50 | $17.56 | $17.19 | $17.51 | $39.63 | 50,293 |
| 2018-10-15 | $16.97 | $17.34 | $16.96 | $17.24 | $39.02 | 45,711 |
| 2018-10-12 | $17.39 | $17.39 | $16.96 | $16.99 | $38.45 | 44,460 |
| 2018-10-11 | $17.42 | $17.48 | $17.26 | $17.27 | $39.09 | 56,004 |
| 2018-10-10 | $17.60 | $17.86 | $17.40 | $17.43 | $39.45 | 47,012 |
| 2018-10-09 | $17.51 | $17.76 | $17.51 | $17.68 | $40.02 | 26,716 |
| 2018-10-08 | $17.31 | $17.52 | $17.31 | $17.51 | $39.63 | 31,652 |
| 2018-10-05 | $17.59 | $17.63 | $17.28 | $17.32 | $39.20 | 47,336 |
| 2018-10-04 | $17.89 | $17.93 | $17.49 | $17.57 | $39.77 | 64,924 |
| 2018-10-03 | $18.05 | $18.19 | $17.88 | $17.89 | $40.49 | 53,920 |
| 2018-10-02 | $17.95 | $18.16 | $17.93 | $18.09 | $40.94 | 51,955 |
| 2018-10-01 | $18.18 | $18.20 | $17.90 | $17.95 | $40.63 | 68,363 |
| 2018-09-28 | $18.04 | $18.23 | $18.04 | $18.18 | $41.15 | 59,432 |
| 2018-09-27 | $17.93 | $18.13 | $17.93 | $18.08 | $40.92 | 51,724 |
| 2018-09-26 | $18.50 | $18.55 | $18.38 | $18.38 | $40.48 | 65,206 |
| 2018-09-25 | $18.63 | $18.63 | $18.41 | $18.48 | $40.70 | 50,135 |
| 2018-09-24 | $18.67 | $18.77 | $18.44 | $18.57 | $40.90 | 74,774 |
| 2018-09-21 | $18.46 | $18.70 | $18.42 | $18.68 | $41.14 | 217,562 |
| 2018-09-20 | $18.44 | $18.51 | $18.36 | $18.49 | $40.72 | 34,741 |
| 2018-09-19 | $18.56 | $18.56 | $18.37 | $18.38 | $40.48 | 42,105 |
| 2018-09-18 | $18.74 | $18.74 | $18.52 | $18.56 | $40.88 | 47,067 |
| 2018-09-17 | $18.56 | $18.78 | $18.52 | $18.66 | $41.10 | 65,965 |
| 2018-09-14 | $18.63 | $18.63 | $18.21 | $18.55 | $40.85 | 52,369 |
| 2018-09-13 | $18.62 | $18.70 | $18.45 | $18.61 | $40.99 | 43,006 |
| 2018-09-12 | $18.81 | $18.81 | $18.46 | $18.61 | $40.99 | 44,504 |
| 2018-09-11 | $18.90 | $18.93 | $18.77 | $18.81 | $41.43 | 40,587 |
| 2018-09-10 | $18.98 | $19.00 | $18.86 | $18.90 | $41.63 | 31,941 |
| 2018-09-07 | $19.10 | $19.10 | $18.85 | $18.94 | $41.71 | 31,496 |
| 2018-09-06 | $19.02 | $19.14 | $18.91 | $19.07 | $42.00 | 32,469 |
| 2018-09-05 | $18.78 | $19.03 | $18.78 | $19.02 | $41.89 | 39,454 |
| 2018-09-04 | $18.75 | $18.90 | $18.73 | $18.77 | $41.34 | 39,639 |
| 2018-08-31 | $18.85 | $18.85 | $18.70 | $18.80 | $41.40 | 46,290 |
| 2018-08-30 | $18.84 | $18.97 | $18.77 | $18.89 | $41.60 | 58,175 |
| 2018-08-29 | $18.76 | $18.91 | $18.76 | $18.84 | $41.49 | 53,391 |
| 2018-08-28 | $18.81 | $18.84 | $18.72 | $18.77 | $41.34 | 24,521 |
| 2018-08-27 | $18.80 | $18.85 | $18.71 | $18.81 | $41.43 | 39,528 |
| 2018-08-24 | $18.85 | $18.89 | $18.70 | $18.79 | $41.38 | 37,671 |
| 2018-08-23 | $18.89 | $18.96 | $18.83 | $18.85 | $41.52 | 31,455 |
| 2018-08-22 | $19.00 | $19.12 | $18.88 | $18.91 | $41.65 | 38,875 |
| 2018-08-21 | $19.01 | $19.19 | $18.95 | $19.06 | $41.98 | 48,606 |
| 2018-08-20 | $19.00 | $19.15 | $18.96 | $19.00 | $41.85 | 50,057 |
| 2018-08-17 | $18.89 | $19.01 | $18.88 | $19.00 | $41.85 | 62,097 |
| 2018-08-16 | $18.93 | $18.99 | $18.80 | $18.92 | $41.67 | 56,954 |
| 2018-08-15 | $18.90 | $18.97 | $18.80 | $18.85 | $41.52 | 38,639 |
| 2018-08-14 | $18.87 | $18.98 | $18.85 | $18.91 | $41.65 | 40,957 |
| 2018-08-13 | $18.99 | $18.99 | $18.83 | $18.93 | $41.69 | 32,480 |
| 2018-08-10 | $18.78 | $18.97 | $18.71 | $18.89 | $41.60 | 53,211 |
| 2018-08-09 | $18.94 | $18.94 | $18.71 | $18.85 | $41.52 | 38,635 |
| 2018-08-08 | $18.46 | $18.88 | $18.46 | $18.82 | $41.45 | 60,895 |
| 2018-08-07 | $18.87 | $19.06 | $18.11 | $18.56 | $40.88 | 105,169 |
| 2018-08-06 | $19.12 | $19.12 | $18.88 | $18.96 | $41.76 | 56,905 |
| 2018-08-03 | $19.30 | $19.37 | $19.12 | $19.13 | $42.13 | 52,510 |
| 2018-08-02 | $19.37 | $19.57 | $19.31 | $19.48 | $42.90 | 41,201 |
| 2018-08-01 | $19.52 | $19.52 | $19.26 | $19.42 | $42.77 | 42,293 |
| 2018-07-31 | $19.51 | $19.60 | $19.34 | $19.53 | $43.01 | 56,626 |
| 2018-07-30 | $19.25 | $19.57 | $19.25 | $19.43 | $42.79 | 33,787 |
| 2018-07-27 | $19.36 | $19.37 | $19.11 | $19.28 | $42.46 | 56,341 |
| 2018-07-26 | $19.15 | $19.34 | $19.11 | $19.26 | $42.42 | 28,757 |
| 2018-07-25 | $19.18 | $19.22 | $19.07 | $19.13 | $42.13 | 26,526 |
| 2018-07-24 | $19.32 | $19.33 | $19.10 | $19.18 | $42.24 | 21,067 |
| 2018-07-23 | $19.35 | $19.45 | $19.31 | $19.31 | $42.53 | 24,554 |
| 2018-07-20 | $19.31 | $19.46 | $19.28 | $19.39 | $42.70 | 42,239 |
| 2018-07-19 | $19.23 | $19.38 | $19.17 | $19.35 | $42.62 | 51,607 |
| 2018-07-18 | $19.12 | $19.24 | $19.06 | $19.21 | $42.31 | 81,085 |
| 2018-07-17 | $19.15 | $19.23 | $19.09 | $19.12 | $42.11 | 59,525 |
| 2018-07-16 | $19.18 | $19.20 | $19.10 | $19.14 | $42.15 | 27,518 |
| 2018-07-13 | $19.20 | $19.29 | $19.12 | $19.15 | $42.18 | 41,687 |
| 2018-07-12 | $19.29 | $19.29 | $19.14 | $19.16 | $42.20 | 43,938 |
| 2018-07-11 | $19.22 | $19.31 | $19.20 | $19.21 | $42.31 | 55,391 |
| 2018-07-10 | $19.30 | $19.38 | $19.23 | $19.24 | $42.37 | 61,316 |
| 2018-07-09 | $19.25 | $19.30 | $19.17 | $19.29 | $42.48 | 46,182 |
| 2018-07-06 | $19.26 | $19.33 | $19.04 | $19.25 | $42.40 | 51,534 |
| 2018-07-05 | $19.25 | $19.36 | $19.21 | $19.24 | $42.37 | 60,720 |
| 2018-07-03 | $19.07 | $19.33 | $19.07 | $19.22 | $42.33 | 32,820 |
| 2018-07-02 | $18.77 | $19.02 | $18.77 | $19.01 | $41.87 | 46,490 |
| 2018-06-29 | $18.96 | $19.00 | $18.79 | $18.79 | $41.38 | 52,134 |
| 2018-06-28 | $18.47 | $18.95 | $18.43 | $18.93 | $41.69 | 60,818 |
| 2018-06-27 | $19.30 | $19.30 | $18.95 | $18.96 | $40.68 | 116,994 |
| 2018-06-26 | $19.50 | $19.60 | $19.31 | $19.33 | $41.48 | 78,696 |
| 2018-06-25 | $19.46 | $19.51 | $19.41 | $19.46 | $41.76 | 38,025 |
| 2018-06-22 | $19.53 | $19.65 | $19.39 | $19.45 | $41.73 | 110,244 |
| 2018-06-21 | $19.62 | $19.69 | $19.38 | $19.50 | $41.84 | 104,221 |
| 2018-06-20 | $19.15 | $19.68 | $19.15 | $19.57 | $41.99 | 75,471 |
| 2018-06-19 | $19.38 | $19.61 | $19.36 | $19.61 | $42.08 | 50,734 |
| 2018-06-18 | $18.89 | $19.38 | $18.89 | $19.38 | $41.58 | 70,017 |
| 2018-06-15 | $19.00 | $19.00 | $18.84 | $18.86 | $40.47 | 122,128 |
| 2018-06-14 | $18.89 | $19.02 | $18.85 | $19.02 | $40.81 | 30,475 |
| 2018-06-13 | $18.94 | $19.01 | $18.82 | $18.87 | $40.49 | 35,063 |
| 2018-06-12 | $19.06 | $19.06 | $18.92 | $18.94 | $40.64 | 24,508 |
| 2018-06-11 | $19.01 | $19.08 | $18.93 | $19.05 | $40.88 | 27,380 |
| 2018-06-08 | $19.04 | $19.13 | $18.97 | $18.97 | $40.70 | 28,143 |
| 2018-06-07 | $18.97 | $19.14 | $18.96 | $19.04 | $40.85 | 28,260 |
| 2018-06-06 | $18.90 | $18.94 | $18.81 | $18.92 | $40.60 | 19,726 |
| 2018-06-05 | $18.90 | $18.96 | $18.83 | $18.89 | $40.53 | 29,698 |
| 2018-06-04 | $18.99 | $18.99 | $18.85 | $18.94 | $40.64 | 22,773 |
| 2018-06-01 | $18.95 | $19.00 | $18.73 | $18.89 | $40.53 | 31,196 |
| 2018-05-31 | $19.03 | $19.03 | $18.81 | $18.88 | $40.51 | 38,916 |
| 2018-05-30 | $18.97 | $19.04 | $18.86 | $19.02 | $40.81 | 38,723 |
| 2018-05-29 | $18.70 | $18.95 | $18.70 | $18.91 | $40.58 | 43,847 |
| 2018-05-25 | $18.71 | $18.80 | $18.65 | $18.75 | $40.23 | 20,358 |
| 2018-05-24 | $18.86 | $18.90 | $18.75 | $18.78 | $40.30 | 18,827 |
| 2018-05-23 | $18.70 | $18.89 | $18.53 | $18.85 | $40.45 | 35,402 |
| 2018-05-22 | $18.85 | $18.92 | $18.73 | $18.89 | $40.53 | 40,414 |
| 2018-05-21 | $18.72 | $18.84 | $18.56 | $18.83 | $40.40 | 49,314 |
| 2018-05-18 | $18.62 | $18.70 | $18.47 | $18.69 | $40.10 | 26,261 |
| 2018-05-17 | $18.55 | $18.55 | $18.44 | $18.52 | $39.74 | 39,327 |
| 2018-05-16 | $18.30 | $18.48 | $18.24 | $18.44 | $39.57 | 65,401 |
| 2018-05-15 | $18.03 | $18.24 | $18.03 | $18.17 | $38.99 | 38,466 |
| 2018-05-14 | $18.10 | $18.15 | $18.03 | $18.06 | $38.75 | 37,767 |
| 2018-05-11 | $18.24 | $18.24 | $18.02 | $18.07 | $38.77 | 55,065 |
| 2018-05-10 | $18.22 | $18.26 | $18.08 | $18.15 | $38.94 | 40,734 |
| 2018-05-09 | $18.12 | $18.12 | $17.93 | $18.09 | $38.82 | 37,365 |
| 2018-05-08 | $18.27 | $18.44 | $18.01 | $18.12 | $38.88 | 42,520 |
| 2018-05-07 | $18.49 | $18.52 | $18.36 | $18.44 | $39.57 | 37,055 |
| 2018-05-04 | $18.00 | $18.44 | $18.00 | $18.40 | $39.48 | 35,604 |
| 2018-05-03 | $17.81 | $18.10 | $17.74 | $18.03 | $38.69 | 47,470 |
| 2018-05-02 | $17.68 | $17.73 | $17.51 | $17.67 | $37.91 | 32,304 |
| 2018-05-01 | $17.72 | $17.73 | $17.46 | $17.71 | $38.00 | 27,741 |
| 2018-04-30 | $17.80 | $17.83 | $17.67 | $17.68 | $37.94 | 37,906 |
| 2018-04-27 | $17.80 | $17.83 | $17.73 | $17.79 | $38.17 | 25,160 |
| 2018-04-26 | $17.67 | $17.83 | $17.53 | $17.78 | $38.15 | 26,086 |
| 2018-04-25 | $17.57 | $17.68 | $17.46 | $17.59 | $37.74 | 36,067 |
| 2018-04-24 | $17.51 | $17.66 | $17.40 | $17.61 | $37.79 | 39,583 |
| 2018-04-23 | $17.46 | $17.48 | $17.38 | $17.48 | $37.51 | 23,582 |
| 2018-04-20 | $17.27 | $17.43 | $17.27 | $17.39 | $37.31 | 25,117 |
| 2018-04-19 | $17.35 | $17.45 | $17.28 | $17.31 | $37.14 | 18,268 |
| 2018-04-18 | $17.41 | $17.52 | $17.34 | $17.41 | $37.36 | 29,030 |
| 2018-04-17 | $17.30 | $17.37 | $17.21 | $17.36 | $37.25 | 30,399 |
| 2018-04-16 | $17.10 | $17.26 | $17.07 | $17.20 | $36.91 | 14,068 |
| 2018-04-13 | $17.19 | $17.24 | $17.07 | $17.07 | $36.63 | 15,589 |
| 2018-04-12 | $17.33 | $17.37 | $17.19 | $17.19 | $36.88 | 15,361 |
| 2018-04-11 | $17.41 | $17.47 | $17.30 | $17.34 | $37.21 | 15,110 |
| 2018-04-10 | $17.50 | $17.53 | $17.38 | $17.39 | $37.31 | 16,027 |
| 2018-04-09 | $17.43 | $17.61 | $17.37 | $17.41 | $37.36 | 26,865 |
| 2018-04-06 | $17.37 | $17.61 | $17.31 | $17.38 | $37.29 | 25,491 |
| 2018-04-05 | $17.42 | $17.52 | $17.31 | $17.43 | $37.40 | 30,484 |
| 2018-04-04 | $17.29 | $17.50 | $17.25 | $17.37 | $37.27 | 33,512 |
| 2018-04-03 | $17.17 | $17.43 | $17.16 | $17.39 | $37.31 | 28,642 |
| 2018-04-02 | $17.27 | $17.44 | $17.00 | $17.16 | $36.82 | 42,904 |
| 2018-03-29 | $17.29 | $17.53 | $17.29 | $17.37 | $37.27 | 72,996 |
| 2018-03-28 | $17.10 | $17.24 | $17.04 | $17.21 | $36.93 | 26,164 |
| 2018-03-27 | $17.45 | $17.62 | $17.35 | $17.58 | $36.71 | 48,630 |
| 2018-03-26 | $17.45 | $17.48 | $17.26 | $17.43 | $36.40 | 40,059 |
| 2018-03-23 | $17.45 | $17.53 | $17.23 | $17.23 | $35.98 | 31,804 |
| 2018-03-22 | $17.37 | $17.63 | $17.37 | $17.39 | $36.31 | 39,126 |
| 2018-03-21 | $17.40 | $17.54 | $17.40 | $17.42 | $36.37 | 21,057 |
| 2018-03-20 | $17.58 | $17.58 | $17.37 | $17.42 | $36.37 | 28,645 |
| 2018-03-19 | $17.73 | $17.73 | $17.39 | $17.57 | $36.69 | 33,413 |
| 2018-03-16 | $17.50 | $17.81 | $17.50 | $17.76 | $37.08 | 103,646 |
| 2018-03-15 | $17.71 | $17.71 | $17.33 | $17.46 | $36.46 | 65,993 |
| 2018-03-14 | $17.57 | $17.78 | $17.57 | $17.70 | $36.96 | 50,423 |
| 2018-03-13 | $17.65 | $17.77 | $17.53 | $17.56 | $36.67 | 30,640 |
| 2018-03-12 | $17.25 | $17.64 | $17.25 | $17.61 | $36.77 | 45,438 |
| 2018-03-09 | $17.18 | $17.28 | $17.05 | $17.23 | $35.98 | 38,524 |
| 2018-03-08 | $17.21 | $17.29 | $17.10 | $17.14 | $35.79 | 44,999 |
| 2018-03-07 | $17.17 | $17.36 | $17.15 | $17.21 | $35.94 | 41,484 |
| 2018-03-06 | $17.22 | $17.29 | $16.91 | $17.27 | $36.06 | 65,984 |
| 2018-03-05 | $16.72 | $17.23 | $16.72 | $17.11 | $35.73 | 80,940 |
| 2018-03-02 | $16.51 | $16.78 | $16.47 | $16.74 | $34.95 | 53,854 |
| 2018-03-01 | $16.31 | $16.73 | $16.31 | $16.55 | $34.56 | 53,971 |
| 2018-02-28 | $17.50 | $17.50 | $16.36 | $16.36 | $34.16 | 124,704 |
| 2018-02-27 | $17.43 | $17.57 | $16.95 | $16.95 | $35.39 | 38,432 |
| 2018-02-26 | $17.37 | $17.55 | $17.35 | $17.47 | $36.48 | 28,167 |
| 2018-02-23 | $17.20 | $17.40 | $17.20 | $17.36 | $36.25 | 31,480 |
| 2018-02-22 | $17.26 | $17.37 | $17.12 | $17.12 | $35.75 | 21,621 |
| 2018-02-21 | $17.26 | $17.57 | $17.15 | $17.24 | $36.00 | 32,674 |
| 2018-02-20 | $17.61 | $17.68 | $17.24 | $17.27 | $36.06 | 36,621 |
| 2018-02-16 | $17.43 | $17.76 | $17.43 | $17.61 | $36.77 | 36,025 |
| 2018-02-15 | $17.19 | $17.52 | $17.17 | $17.43 | $36.40 | 33,039 |
| 2018-02-14 | $17.02 | $17.15 | $17.01 | $17.07 | $35.64 | 47,274 |
| 2018-02-13 | $16.88 | $17.15 | $16.77 | $17.07 | $35.64 | 42,183 |
| 2018-02-12 | $16.84 | $16.92 | $16.62 | $16.87 | $35.23 | 47,829 |
| 2018-02-09 | $16.84 | $16.93 | $16.58 | $16.79 | $35.06 | 75,285 |
| 2018-02-08 | $16.84 | $17.08 | $16.71 | $16.77 | $35.02 | 64,466 |
| 2018-02-07 | $16.97 | $17.20 | $16.79 | $16.85 | $35.18 | 68,785 |
| 2018-02-06 | $16.43 | $17.00 | $16.39 | $16.90 | $35.29 | 74,575 |
| 2018-02-05 | $17.01 | $17.05 | $16.42 | $16.64 | $34.75 | 119,573 |
| 2018-02-02 | $17.13 | $17.27 | $16.98 | $17.07 | $35.64 | 62,779 |
| 2018-02-01 | $17.40 | $17.60 | $17.25 | $17.26 | $36.04 | 78,852 |
| 2018-01-31 | $17.96 | $18.08 | $17.29 | $17.44 | $36.42 | 93,560 |
| 2018-01-30 | $17.77 | $17.95 | $17.75 | $17.83 | $37.23 | 36,681 |
| 2018-01-29 | $18.35 | $18.35 | $17.85 | $17.85 | $37.27 | 87,320 |
| 2018-01-26 | $18.36 | $18.41 | $18.19 | $18.34 | $38.30 | 49,223 |
| 2018-01-25 | $18.50 | $18.56 | $18.32 | $18.35 | $38.32 | 61,020 |
| 2018-01-24 | $18.65 | $18.66 | $18.52 | $18.53 | $38.69 | 26,806 |
| 2018-01-23 | $18.40 | $18.65 | $18.40 | $18.60 | $38.84 | 23,208 |
| 2018-01-22 | $18.53 | $18.60 | $18.38 | $18.40 | $38.42 | 30,590 |
| 2018-01-19 | $18.34 | $18.60 | $18.34 | $18.48 | $38.59 | 38,915 |
| 2018-01-18 | $18.51 | $18.56 | $18.34 | $18.40 | $38.42 | 77,524 |
| 2018-01-17 | $18.35 | $18.61 | $18.35 | $18.50 | $38.63 | 41,719 |
| 2018-01-16 | $18.48 | $18.67 | $18.28 | $18.29 | $38.19 | 44,457 |
| 2018-01-12 | $18.55 | $18.72 | $18.39 | $18.48 | $38.59 | 38,218 |
| 2018-01-11 | $18.31 | $18.60 | $18.28 | $18.53 | $38.69 | 46,290 |
| 2018-01-10 | $18.26 | $18.42 | $18.00 | $18.38 | $38.38 | 78,974 |
| 2018-01-09 | $18.55 | $18.59 | $18.33 | $18.33 | $38.27 | 33,085 |
| 2018-01-08 | $18.57 | $18.65 | $18.41 | $18.57 | $38.78 | 54,519 |
| 2018-01-05 | $18.50 | $18.58 | $18.32 | $18.57 | $38.78 | 50,040 |
| 2018-01-04 | $18.33 | $18.61 | $17.85 | $18.44 | $38.50 | 88,897 |
| 2018-01-03 | $18.72 | $18.88 | $18.38 | $18.39 | $38.40 | 75,405 |
| 2018-01-02 | $19.00 | $19.01 | $18.67 | $18.76 | $39.17 | 72,657 |
| 2017-12-29 | $19.23 | $19.28 | $19.00 | $19.01 | $39.69 | 27,003 |
| 2017-12-28 | $18.90 | $19.23 | $18.87 | $19.21 | $40.11 | 42,244 |
| 2017-12-27 | $19.46 | $19.60 | $19.41 | $19.47 | $39.67 | 45,141 |
| 2017-12-26 | $19.29 | $19.56 | $19.29 | $19.48 | $39.69 | 22,809 |
| 2017-12-22 | $19.40 | $19.48 | $19.30 | $19.30 | $39.33 | 26,547 |
| 2017-12-21 | $19.20 | $19.44 | $19.20 | $19.32 | $39.37 | 32,312 |
| 2017-12-20 | $19.18 | $19.42 | $19.16 | $19.20 | $39.12 | 45,224 |
| 2017-12-19 | $19.70 | $19.84 | $19.13 | $19.14 | $39.00 | 74,092 |
| 2017-12-18 | $19.71 | $19.95 | $19.60 | $19.66 | $40.06 | 63,925 |
| 2017-12-15 | $19.38 | $19.72 | $19.38 | $19.63 | $40.00 | 138,759 |
| 2017-12-14 | $19.46 | $19.54 | $19.31 | $19.38 | $39.49 | 40,808 |
| 2017-12-13 | $19.28 | $19.55 | $19.28 | $19.46 | $39.65 | 37,931 |
| 2017-12-12 | $19.23 | $19.31 | $19.19 | $19.20 | $39.12 | 26,609 |
| 2017-12-11 | $19.26 | $19.45 | $19.22 | $19.23 | $39.18 | 45,427 |
| 2017-12-08 | $19.31 | $19.35 | $19.18 | $19.26 | $39.25 | 53,816 |
| 2017-12-07 | $19.32 | $19.43 | $19.26 | $19.29 | $39.31 | 40,850 |
| 2017-12-06 | $19.20 | $19.40 | $19.20 | $19.32 | $39.37 | 32,850 |
| 2017-12-05 | $19.15 | $19.28 | $19.08 | $19.20 | $39.12 | 47,664 |
| 2017-12-04 | $19.23 | $19.36 | $19.16 | $19.20 | $39.12 | 58,807 |
| 2017-12-01 | $18.98 | $19.12 | $18.79 | $19.12 | $38.96 | 70,512 |
| 2017-11-30 | $19.33 | $19.33 | $18.88 | $18.93 | $38.57 | 110,006 |
| 2017-11-29 | $19.29 | $19.46 | $19.23 | $19.28 | $39.29 | 45,251 |
| 2017-11-28 | $19.30 | $19.34 | $19.13 | $19.30 | $39.33 | 35,506 |
| 2017-11-27 | $19.46 | $19.48 | $19.26 | $19.27 | $39.27 | 38,335 |
| 2017-11-24 | $19.41 | $19.48 | $19.31 | $19.35 | $39.43 | 17,890 |
| 2017-11-22 | $19.38 | $19.53 | $19.32 | $19.42 | $39.57 | 48,620 |
| 2017-11-21 | $19.39 | $19.49 | $19.31 | $19.39 | $39.51 | 56,073 |
| 2017-11-20 | $19.07 | $19.36 | $19.04 | $19.35 | $39.43 | 44,646 |
| 2017-11-17 | $18.87 | $19.07 | $18.86 | $19.07 | $38.86 | 31,360 |
| 2017-11-16 | $18.73 | $18.98 | $18.73 | $18.90 | $38.51 | 29,577 |
| 2017-11-15 | $18.80 | $18.89 | $18.68 | $18.76 | $38.23 | 56,279 |
| 2017-11-14 | $18.69 | $18.88 | $18.64 | $18.85 | $38.41 | 27,507 |
| 2017-11-13 | $18.62 | $18.74 | $18.52 | $18.74 | $38.19 | 30,152 |
| 2017-11-10 | $18.78 | $18.93 | $18.61 | $18.62 | $37.94 | 31,933 |
| 2017-11-09 | $18.70 | $18.84 | $18.63 | $18.79 | $38.29 | 34,803 |
| 2017-11-08 | $18.78 | $18.78 | $18.60 | $18.77 | $38.25 | 48,268 |
| 2017-11-07 | $18.56 | $18.92 | $18.53 | $18.78 | $38.27 | 47,287 |
| 2017-11-06 | $18.90 | $18.94 | $18.56 | $18.58 | $37.86 | 93,562 |
| 2017-11-03 | $19.07 | $19.07 | $18.91 | $18.97 | $38.66 | 38,204 |
| 2017-11-02 | $19.34 | $19.34 | $18.92 | $19.04 | $38.80 | 94,273 |
| 2017-11-01 | $19.05 | $19.49 | $19.05 | $19.35 | $39.43 | 128,806 |
| 2017-10-31 | $19.07 | $19.07 | $18.81 | $18.81 | $38.33 | 75,789 |
| 2017-10-30 | $19.05 | $19.13 | $18.80 | $18.87 | $38.45 | 42,404 |
| 2017-10-27 | $18.89 | $19.12 | $18.69 | $19.09 | $38.90 | 45,582 |
| 2017-10-26 | $19.28 | $19.33 | $18.85 | $18.86 | $38.43 | 60,978 |
| 2017-10-25 | $19.40 | $19.42 | $19.04 | $19.23 | $39.18 | 58,538 |
| 2017-10-24 | $19.49 | $19.58 | $19.38 | $19.38 | $39.49 | 50,249 |
| 2017-10-23 | $19.69 | $19.69 | $19.38 | $19.47 | $39.67 | 60,199 |
| 2017-10-20 | $19.65 | $19.65 | $19.57 | $19.62 | $39.98 | 54,977 |
| 2017-10-19 | $19.50 | $19.71 | $19.50 | $19.66 | $40.06 | 64,308 |
| 2017-10-18 | $19.61 | $19.72 | $19.61 | $19.62 | $39.98 | 53,749 |
| 2017-10-17 | $19.50 | $19.65 | $19.50 | $19.59 | $39.92 | 31,805 |
| 2017-10-16 | $19.55 | $19.65 | $19.51 | $19.61 | $39.96 | 60,285 |
| 2017-10-13 | $19.34 | $19.53 | $19.29 | $19.45 | $39.63 | 30,216 |
| 2017-10-12 | $19.34 | $19.38 | $19.25 | $19.31 | $39.35 | 32,205 |
| 2017-10-11 | $19.27 | $19.46 | $19.26 | $19.36 | $39.45 | 45,137 |
| 2017-10-10 | $19.30 | $19.32 | $19.15 | $19.24 | $39.21 | 41,573 |
| 2017-10-09 | $19.20 | $19.33 | $19.18 | $19.27 | $39.27 | 37,615 |
| 2017-10-06 | $19.44 | $19.44 | $19.15 | $19.22 | $39.16 | 41,555 |
| 2017-10-05 | $19.40 | $19.55 | $19.37 | $19.44 | $39.61 | 52,340 |
| 2017-10-04 | $19.38 | $19.43 | $19.26 | $19.37 | $39.47 | 33,157 |
| 2017-10-03 | $19.40 | $19.46 | $19.30 | $19.39 | $39.51 | 73,046 |
| 2017-10-02 | $19.30 | $19.35 | $19.05 | $19.32 | $39.37 | 69,054 |
| 2017-09-29 | $19.36 | $19.51 | $19.18 | $19.24 | $39.21 | 60,081 |
| 2017-09-28 | $18.97 | $19.44 | $18.84 | $19.31 | $39.35 | 99,115 |
| 2017-09-27 | $19.62 | $19.65 | $19.50 | $19.61 | $38.80 | 117,788 |
| 2017-09-26 | $19.65 | $19.70 | $19.58 | $19.59 | $38.76 | 110,584 |
| 2017-09-25 | $19.64 | $19.65 | $19.53 | $19.59 | $38.76 | 67,404 |
| 2017-09-22 | $19.60 | $19.65 | $19.55 | $19.57 | $38.72 | 67,236 |
| 2017-09-21 | $19.46 | $19.61 | $19.45 | $19.59 | $38.76 | 43,656 |
| 2017-09-20 | $19.53 | $19.65 | $19.42 | $19.48 | $38.55 | 49,290 |
| 2017-09-19 | $19.40 | $19.62 | $19.35 | $19.58 | $38.74 | 52,924 |
| 2017-09-18 | $19.37 | $19.47 | $19.22 | $19.39 | $38.37 | 53,168 |
| 2017-09-15 | $19.25 | $19.40 | $19.11 | $19.34 | $38.27 | 173,581 |
| 2017-09-14 | $19.03 | $19.23 | $19.03 | $19.18 | $37.95 | 46,383 |
| 2017-09-13 | $19.24 | $19.24 | $19.02 | $19.05 | $37.70 | 79,221 |
| 2017-09-12 | $19.15 | $19.35 | $19.15 | $19.24 | $38.07 | 59,264 |
| 2017-09-11 | $19.06 | $19.23 | $19.06 | $19.13 | $37.85 | 33,990 |
| 2017-09-08 | $18.94 | $19.20 | $18.94 | $19.03 | $37.66 | 40,314 |
| 2017-09-07 | $19.05 | $19.08 | $18.93 | $18.98 | $37.56 | 33,108 |
| 2017-09-06 | $19.11 | $19.20 | $18.95 | $19.03 | $37.66 | 48,557 |
| 2017-09-05 | $19.35 | $19.40 | $19.05 | $19.10 | $37.79 | 53,856 |
| 2017-09-01 | $19.29 | $19.42 | $19.24 | $19.40 | $38.39 | 30,119 |
| 2017-08-31 | $19.11 | $19.34 | $19.11 | $19.27 | $38.13 | 32,221 |
| 2017-08-30 | $19.14 | $19.24 | $19.03 | $19.09 | $37.77 | 58,926 |
| 2017-08-29 | $19.29 | $19.40 | $19.14 | $19.15 | $37.89 | 75,000 |
| 2017-08-28 | $19.30 | $19.35 | $19.21 | $19.25 | $38.09 | 28,787 |
| 2017-08-25 | $19.44 | $19.44 | $19.17 | $19.29 | $38.17 | 30,949 |
| 2017-08-24 | $19.42 | $19.42 | $19.27 | $19.32 | $38.23 | 20,988 |
| 2017-08-23 | $19.39 | $19.53 | $19.30 | $19.31 | $38.21 | 72,450 |
| 2017-08-22 | $19.32 | $19.48 | $19.27 | $19.36 | $38.31 | 91,656 |
| 2017-08-21 | $19.32 | $19.38 | $19.14 | $19.28 | $38.15 | 46,351 |
| 2017-08-18 | $18.97 | $19.35 | $18.94 | $19.34 | $38.27 | 61,515 |
| 2017-08-17 | $19.15 | $19.32 | $19.06 | $19.08 | $37.76 | 73,376 |
| 2017-08-16 | $19.22 | $19.26 | $19.08 | $19.14 | $37.87 | 69,684 |
| 2017-08-15 | $18.96 | $19.33 | $18.96 | $19.20 | $37.99 | 55,902 |
| 2017-08-14 | $19.39 | $19.57 | $19.05 | $19.21 | $38.01 | 85,323 |
| 2017-08-11 | $19.30 | $19.35 | $18.96 | $19.34 | $38.27 | 58,261 |
| 2017-08-10 | $19.29 | $19.56 | $19.23 | $19.38 | $38.35 | 121,479 |
| 2017-08-09 | $18.91 | $19.45 | $18.68 | $19.34 | $38.27 | 100,625 |
| 2017-08-08 | $18.49 | $18.80 | $18.45 | $18.76 | $37.12 | 51,473 |
| 2017-08-07 | $18.64 | $18.64 | $18.37 | $18.54 | $36.69 | 28,561 |
| 2017-08-04 | $18.56 | $18.56 | $18.38 | $18.49 | $36.59 | 29,530 |
| 2017-08-03 | $18.51 | $18.63 | $18.48 | $18.57 | $36.75 | 23,380 |
| 2017-08-02 | $18.48 | $18.60 | $18.39 | $18.50 | $36.61 | 28,062 |
| 2017-08-01 | $18.47 | $18.61 | $18.41 | $18.51 | $36.63 | 40,317 |
| 2017-07-31 | $18.40 | $18.50 | $18.30 | $18.41 | $36.43 | 32,004 |
| 2017-07-28 | $18.30 | $18.42 | $18.02 | $18.39 | $36.39 | 27,851 |
| 2017-07-27 | $18.44 | $18.49 | $18.31 | $18.40 | $36.41 | 43,312 |
| 2017-07-26 | $18.53 | $18.53 | $18.36 | $18.39 | $36.39 | 32,725 |
| 2017-07-25 | $18.54 | $18.57 | $18.27 | $18.43 | $36.47 | 43,802 |
| 2017-07-24 | $18.70 | $18.75 | $18.48 | $18.52 | $36.65 | 38,355 |
| 2017-07-21 | $18.55 | $18.83 | $18.37 | $18.71 | $37.02 | 84,746 |
| 2017-07-20 | $18.40 | $18.58 | $18.33 | $18.46 | $36.53 | 31,641 |
| 2017-07-19 | $18.21 | $18.46 | $18.15 | $18.39 | $36.39 | 34,523 |
| 2017-07-18 | $18.29 | $18.34 | $18.05 | $18.22 | $36.05 | 55,936 |
| 2017-07-17 | $18.45 | $18.45 | $18.33 | $18.37 | $36.35 | 25,652 |
| 2017-07-14 | $18.40 | $18.48 | $18.26 | $18.44 | $36.49 | 50,020 |
| 2017-07-13 | $18.43 | $18.43 | $18.10 | $18.28 | $36.17 | 55,993 |
| 2017-07-12 | $18.37 | $18.59 | $18.29 | $18.36 | $36.33 | 33,849 |
| 2017-07-11 | $18.25 | $18.41 | $18.19 | $18.30 | $36.21 | 33,395 |
| 2017-07-10 | $18.17 | $18.45 | $18.16 | $18.26 | $36.13 | 40,192 |
| 2017-07-07 | $18.48 | $18.48 | $18.16 | $18.22 | $36.05 | 29,024 |
| 2017-07-06 | $18.52 | $18.52 | $18.31 | $18.44 | $36.49 | 37,233 |
| 2017-07-05 | $18.55 | $18.70 | $18.45 | $18.62 | $36.84 | 43,718 |
| 2017-07-03 | $18.34 | $18.59 | $18.32 | $18.53 | $36.67 | 29,154 |
| 2017-06-30 | $18.38 | $18.48 | $18.13 | $18.30 | $36.21 | 57,183 |
| 2017-06-29 | $18.44 | $18.50 | $18.16 | $18.35 | $36.31 | 85,465 |
| 2017-06-28 | $18.80 | $18.81 | $18.07 | $18.48 | $36.57 | 147,425 |
| 2017-06-27 | $18.97 | $18.97 | $18.64 | $18.70 | $37.00 | 47,086 |
| 2017-06-26 | $18.98 | $19.07 | $18.84 | $18.99 | $37.58 | 37,248 |
| 2017-06-23 | $18.75 | $19.02 | $18.71 | $18.98 | $37.56 | 103,547 |
| 2017-06-22 | $18.63 | $18.85 | $18.60 | $18.64 | $36.88 | 56,284 |
| 2017-06-21 | $18.86 | $18.94 | $18.60 | $18.63 | $36.86 | 54,968 |
| 2017-06-20 | $18.85 | $18.88 | $18.64 | $18.82 | $37.24 | 38,023 |
| 2017-06-19 | $18.75 | $18.90 | $18.74 | $18.88 | $37.36 | 68,339 |
| 2017-06-16 | $18.65 | $18.84 | $18.57 | $18.70 | $37.00 | 191,231 |
| 2017-06-15 | $18.38 | $18.93 | $18.32 | $18.89 | $37.38 | 69,465 |
| 2017-06-14 | $19.05 | $19.11 | $18.97 | $19.08 | $36.83 | 111,542 |
| 2017-06-13 | $18.99 | $19.10 | $18.95 | $19.04 | $36.75 | 44,125 |
| 2017-06-12 | $19.10 | $19.10 | $18.86 | $19.01 | $36.69 | 73,983 |
| 2017-06-09 | $18.87 | $19.12 | $18.85 | $19.03 | $36.73 | 79,463 |
| 2017-06-08 | $18.74 | $18.98 | $18.74 | $18.83 | $36.35 | 26,218 |
| 2017-06-07 | $18.60 | $18.79 | $18.60 | $18.70 | $36.10 | 25,073 |
| 2017-06-06 | $18.56 | $18.76 | $18.49 | $18.61 | $35.92 | 40,081 |
| 2017-06-05 | $18.75 | $18.84 | $18.55 | $18.57 | $35.84 | 49,917 |
| 2017-06-02 | $18.88 | $19.02 | $18.76 | $18.77 | $36.23 | 42,727 |
| 2017-06-01 | $18.61 | $18.85 | $18.50 | $18.80 | $36.29 | 37,088 |
| 2017-05-31 | $18.70 | $18.72 | $18.44 | $18.63 | $35.96 | 36,031 |
| 2017-05-30 | $18.69 | $18.71 | $18.53 | $18.64 | $35.98 | 20,144 |
| 2017-05-26 | $18.70 | $18.71 | $18.52 | $18.67 | $36.04 | 18,219 |
| 2017-05-25 | $18.68 | $18.78 | $18.60 | $18.68 | $36.06 | 27,805 |
| 2017-05-24 | $18.65 | $18.70 | $18.54 | $18.64 | $35.98 | 28,574 |
| 2017-05-23 | $18.52 | $18.65 | $18.36 | $18.63 | $35.96 | 25,090 |
| 2017-05-22 | $18.35 | $18.49 | $18.26 | $18.43 | $35.57 | 33,292 |
| 2017-05-19 | $18.18 | $18.41 | $18.18 | $18.31 | $35.34 | 45,263 |
| 2017-05-18 | $18.22 | $18.41 | $18.15 | $18.21 | $35.15 | 49,280 |
| 2017-05-17 | $18.40 | $18.40 | $18.13 | $18.17 | $35.07 | 42,036 |
| 2017-05-16 | $18.29 | $18.38 | $18.25 | $18.37 | $35.46 | 28,828 |
| 2017-05-15 | $18.20 | $18.35 | $18.19 | $18.31 | $35.34 | 31,726 |
| 2017-05-12 | $18.26 | $18.37 | $18.16 | $18.17 | $35.07 | 32,655 |
| 2017-05-11 | $18.23 | $18.42 | $18.14 | $18.30 | $35.32 | 56,195 |
| 2017-05-10 | $18.04 | $18.26 | $18.03 | $18.22 | $35.17 | 41,361 |
| 2017-05-09 | $18.52 | $18.52 | $17.99 | $18.09 | $34.92 | 60,899 |
| 2017-05-08 | $18.63 | $18.73 | $18.42 | $18.46 | $35.63 | 51,377 |
| 2017-05-05 | $17.95 | $18.53 | $17.95 | $18.45 | $35.61 | 51,722 |
| 2017-05-04 | $18.45 | $18.49 | $17.85 | $17.97 | $34.69 | 107,813 |
| 2017-05-03 | $18.73 | $18.77 | $18.52 | $18.54 | $35.79 | 34,260 |
| 2017-05-02 | $19.20 | $19.21 | $18.66 | $18.77 | $36.23 | 55,761 |
| 2017-05-01 | $19.09 | $19.27 | $19.01 | $19.17 | $37.00 | 34,495 |
| 2017-04-28 | $19.37 | $19.38 | $18.90 | $18.95 | $36.58 | 76,604 |
| 2017-04-27 | $19.24 | $19.36 | $19.19 | $19.30 | $37.25 | 51,991 |
| 2017-04-26 | $18.86 | $19.30 | $18.82 | $19.16 | $36.98 | 42,777 |
| 2017-04-25 | $18.68 | $19.04 | $18.68 | $18.87 | $36.42 | 51,434 |
| 2017-04-24 | $18.66 | $18.71 | $18.50 | $18.69 | $36.08 | 37,558 |
| 2017-04-21 | $18.50 | $18.68 | $18.34 | $18.52 | $35.75 | 61,495 |
| 2017-04-20 | $18.38 | $18.53 | $18.32 | $18.41 | $35.54 | 35,197 |
| 2017-04-19 | $18.54 | $18.62 | $18.40 | $18.40 | $35.52 | 38,829 |
| 2017-04-18 | $18.62 | $18.65 | $18.47 | $18.54 | $35.79 | 32,552 |
| 2017-04-17 | $18.35 | $18.61 | $18.29 | $18.61 | $35.92 | 34,743 |
| 2017-04-13 | $18.30 | $18.36 | $18.18 | $18.34 | $35.40 | 62,214 |
| 2017-04-12 | $18.51 | $18.51 | $18.25 | $18.31 | $35.34 | 24,038 |
| 2017-04-11 | $18.20 | $18.61 | $18.16 | $18.51 | $35.73 | 68,002 |
| 2017-04-10 | $18.12 | $18.29 | $18.10 | $18.16 | $35.05 | 67,844 |
| 2017-04-07 | $18.21 | $18.35 | $18.12 | $18.18 | $35.09 | 42,945 |
| 2017-04-06 | $17.98 | $18.21 | $17.84 | $18.18 | $35.09 | 40,673 |
| 2017-04-05 | $18.16 | $18.20 | $17.97 | $18.01 | $34.76 | 56,987 |
| 2017-04-04 | $17.96 | $18.12 | $17.90 | $18.09 | $34.92 | 35,647 |
| 2017-04-03 | $18.04 | $18.04 | $17.84 | $17.98 | $34.71 | 40,418 |
| 2017-03-31 | $17.99 | $18.11 | $17.91 | $18.05 | $34.84 | 51,330 |
| 2017-03-30 | $18.00 | $18.09 | $17.90 | $18.01 | $34.76 | 52,379 |
| 2017-03-29 | $17.69 | $17.98 | $17.64 | $17.96 | $34.67 | 55,233 |
| 2017-03-28 | $17.59 | $17.76 | $17.51 | $17.72 | $34.20 | 48,746 |
| 2017-03-27 | $17.44 | $17.61 | $17.34 | $17.59 | $33.95 | 41,938 |
| 2017-03-24 | $17.58 | $17.72 | $17.42 | $17.43 | $33.64 | 50,510 |
| 2017-03-23 | $17.55 | $17.70 | $17.46 | $17.60 | $33.97 | 42,276 |
| 2017-03-22 | $17.49 | $17.62 | $17.36 | $17.57 | $33.91 | 55,889 |
| 2017-03-21 | $17.49 | $17.65 | $17.40 | $17.51 | $33.80 | 65,784 |
| 2017-03-20 | $17.63 | $17.63 | $17.39 | $17.48 | $33.74 | 61,817 |
| 2017-03-17 | $17.52 | $17.70 | $17.33 | $17.69 | $34.15 | 208,516 |
| 2017-03-16 | $17.82 | $17.90 | $17.66 | $17.81 | $33.48 | 135,945 |
| 2017-03-15 | $17.40 | $17.78 | $17.40 | $17.73 | $33.33 | 82,591 |
| 2017-03-14 | $17.42 | $17.47 | $17.28 | $17.37 | $32.65 | 46,892 |
| 2017-03-13 | $17.46 | $17.67 | $17.37 | $17.39 | $32.69 | 68,251 |
| 2017-03-10 | $17.31 | $17.48 | $17.30 | $17.39 | $32.69 | 46,850 |
| 2017-03-09 | $17.29 | $17.47 | $17.17 | $17.18 | $32.29 | 50,873 |
| 2017-03-08 | $17.65 | $17.67 | $17.28 | $17.29 | $32.50 | 95,865 |
| 2017-03-07 | $17.69 | $17.81 | $17.60 | $17.61 | $33.10 | 58,906 |
| 2017-03-06 | $17.74 | $17.82 | $17.60 | $17.69 | $33.25 | 77,051 |
| 2017-03-03 | $17.90 | $17.92 | $17.68 | $17.80 | $33.46 | 78,936 |
| 2017-03-02 | $18.02 | $18.09 | $17.77 | $17.87 | $33.59 | 51,715 |
| 2017-03-01 | $18.06 | $18.34 | $17.86 | $18.14 | $34.10 | 67,245 |
| 2017-02-28 | $17.88 | $17.99 | $17.72 | $17.86 | $33.57 | 67,723 |
| 2017-02-27 | $18.06 | $18.11 | $17.87 | $17.88 | $33.61 | 41,447 |
| 2017-02-24 | $18.05 | $18.09 | $17.86 | $18.07 | $33.97 | 58,319 |
| 2017-02-23 | $17.95 | $18.10 | $17.95 | $18.00 | $33.84 | 39,418 |
| 2017-02-22 | $17.83 | $17.89 | $17.68 | $17.85 | $33.55 | 34,670 |
| 2017-02-21 | $17.72 | $17.92 | $17.72 | $17.89 | $33.63 | 32,441 |
| 2017-02-17 | $18.00 | $18.00 | $17.71 | $17.72 | $33.31 | 42,637 |
| 2017-02-16 | $17.70 | $17.97 | $17.69 | $17.90 | $33.65 | 50,967 |
| 2017-02-15 | $17.55 | $17.75 | $17.47 | $17.72 | $33.31 | 42,585 |
| 2017-02-14 | $17.67 | $17.72 | $17.50 | $17.71 | $33.29 | 44,307 |
| 2017-02-13 | $17.73 | $17.81 | $17.66 | $17.75 | $33.37 | 32,918 |
| 2017-02-10 | $17.55 | $17.72 | $17.53 | $17.68 | $33.23 | 31,146 |
| 2017-02-09 | $17.62 | $17.66 | $17.47 | $17.50 | $32.90 | 45,453 |
| 2017-02-08 | $17.60 | $17.64 | $17.46 | $17.60 | $33.08 | 38,492 |
| 2017-02-07 | $17.57 | $17.64 | $17.50 | $17.55 | $32.99 | 29,364 |
| 2017-02-06 | $17.48 | $17.64 | $17.45 | $17.56 | $33.01 | 30,366 |
| 2017-02-03 | $17.56 | $17.71 | $17.43 | $17.48 | $32.86 | 48,214 |
| 2017-02-02 | $17.58 | $17.65 | $17.40 | $17.49 | $32.88 | 36,863 |
| 2017-02-01 | $17.56 | $17.71 | $17.45 | $17.49 | $32.88 | 51,469 |
| 2017-01-31 | $17.51 | $17.54 | $17.05 | $17.52 | $32.93 | 43,772 |
| 2017-01-30 | $17.47 | $17.51 | $17.29 | $17.44 | $32.78 | 47,795 |
| 2017-01-27 | $17.56 | $17.57 | $17.42 | $17.47 | $32.84 | 31,121 |
| 2017-01-26 | $17.35 | $17.59 | $17.32 | $17.47 | $32.84 | 29,222 |
| 2017-01-25 | $17.70 | $17.77 | $17.42 | $17.43 | $32.76 | 35,988 |
| 2017-01-24 | $17.61 | $17.76 | $17.49 | $17.66 | $33.20 | 39,586 |
| 2017-01-23 | $17.58 | $17.65 | $17.42 | $17.60 | $33.08 | 33,527 |
| 2017-01-20 | $17.15 | $17.39 | $17.15 | $17.39 | $32.69 | 32,142 |
| 2017-01-19 | $17.27 | $17.38 | $17.14 | $17.28 | $32.48 | 52,125 |
| 2017-01-18 | $17.40 | $17.40 | $17.25 | $17.34 | $32.60 | 37,805 |
| 2017-01-17 | $17.48 | $17.65 | $17.39 | $17.40 | $32.71 | 27,910 |
| 2017-01-13 | $17.33 | $17.45 | $17.15 | $17.41 | $32.73 | 47,615 |
| 2017-01-12 | $17.71 | $17.73 | $17.26 | $17.39 | $32.69 | 47,693 |
| 2017-01-11 | $17.44 | $17.74 | $17.36 | $17.60 | $33.08 | 32,101 |
| 2017-01-10 | $17.19 | $17.50 | $17.17 | $17.47 | $32.84 | 41,058 |
| 2017-01-09 | $17.34 | $17.48 | $17.19 | $17.25 | $32.43 | 29,910 |
| 2017-01-06 | $17.39 | $17.43 | $17.23 | $17.29 | $32.50 | 43,372 |
| 2017-01-05 | $17.39 | $17.55 | $17.10 | $17.41 | $32.73 | 120,817 |
| 2017-01-04 | $17.64 | $17.80 | $17.60 | $17.72 | $33.31 | 67,351 |
| 2017-01-03 | $17.16 | $17.74 | $17.14 | $17.62 | $33.12 | 124,050 |
| 2016-12-30 | $17.20 | $17.23 | $17.09 | $17.11 | $32.16 | 46,068 |
| 2016-12-29 | $16.95 | $17.25 | $16.95 | $17.23 | $32.39 | 37,021 |
| 2016-12-28 | $17.03 | $17.09 | $16.85 | $16.94 | $31.84 | 38,346 |
| 2016-12-27 | $17.09 | $17.19 | $16.90 | $17.03 | $32.01 | 46,687 |
| 2016-12-23 | $17.14 | $17.14 | $16.93 | $17.07 | $32.09 | 38,847 |
| 2016-12-22 | $16.89 | $17.18 | $16.84 | $17.05 | $32.05 | 98,439 |
| 2016-12-21 | $17.22 | $17.31 | $17.05 | $17.13 | $32.20 | 74,297 |
| 2016-12-20 | $17.20 | $17.33 | $17.02 | $17.18 | $32.29 | 72,124 |
| 2016-12-19 | $16.98 | $17.22 | $16.98 | $17.15 | $32.24 | 81,259 |
| 2016-12-16 | $16.62 | $17.16 | $16.62 | $16.99 | $31.94 | 256,852 |
| 2016-12-15 | $17.25 | $17.28 | $16.50 | $16.56 | $31.13 | 131,791 |
| 2016-12-14 | $17.80 | $17.96 | $17.61 | $17.77 | $32.47 | 133,522 |
| 2016-12-13 | $18.39 | $18.39 | $17.67 | $17.74 | $32.42 | 121,998 |
| 2016-12-12 | $18.85 | $18.85 | $18.25 | $18.40 | $33.62 | 112,719 |
| 2016-12-09 | $18.43 | $18.85 | $18.42 | $18.85 | $34.45 | 100,441 |
| 2016-12-08 | $18.50 | $18.58 | $18.34 | $18.48 | $33.77 | 78,939 |
| 2016-12-07 | $18.18 | $18.59 | $18.17 | $18.49 | $33.79 | 90,156 |
| 2016-12-06 | $17.87 | $18.17 | $17.87 | $18.16 | $33.18 | 60,189 |
| 2016-12-05 | $17.41 | $17.87 | $17.39 | $17.87 | $32.65 | 61,951 |
| 2016-12-02 | $17.54 | $17.65 | $17.37 | $17.41 | $31.81 | 37,694 |
| 2016-12-01 | $17.56 | $17.75 | $17.39 | $17.53 | $32.03 | 115,231 |
| 2016-11-30 | $18.17 | $18.17 | $17.48 | $17.59 | $32.14 | 103,582 |
| 2016-11-29 | $17.82 | $18.29 | $17.73 | $18.22 | $33.29 | 90,379 |
| 2016-11-28 | $17.71 | $17.79 | $17.49 | $17.78 | $32.49 | 67,355 |
| 2016-11-25 | $17.42 | $17.62 | $17.41 | $17.62 | $32.20 | 31,447 |
| 2016-11-23 | $17.53 | $17.69 | $17.37 | $17.44 | $31.87 | 65,870 |
| 2016-11-22 | $17.58 | $17.74 | $17.49 | $17.67 | $32.29 | 88,950 |
| 2016-11-21 | $17.22 | $17.53 | $17.17 | $17.44 | $31.87 | 85,966 |
| 2016-11-18 | $17.12 | $17.22 | $17.03 | $17.15 | $31.34 | 83,219 |
| 2016-11-17 | $17.21 | $17.32 | $17.07 | $17.11 | $31.27 | 68,763 |
| 2016-11-16 | $17.01 | $17.28 | $16.98 | $17.26 | $31.54 | 99,917 |
| 2016-11-15 | $16.82 | $17.00 | $16.70 | $16.94 | $30.96 | 71,405 |
| 2016-11-14 | $16.91 | $16.99 | $16.78 | $16.90 | $30.88 | 108,324 |
| 2016-11-11 | $16.49 | $16.95 | $16.49 | $16.79 | $30.68 | 111,238 |
| 2016-11-10 | $16.68 | $16.74 | $16.34 | $16.47 | $30.10 | 87,700 |
| 2016-11-09 | $16.18 | $16.71 | $16.00 | $16.62 | $30.37 | 125,695 |
| 2016-11-08 | $16.10 | $16.31 | $16.08 | $16.25 | $29.69 | 61,931 |
| 2016-11-07 | $16.15 | $16.25 | $15.95 | $16.06 | $29.35 | 113,323 |
| 2016-11-04 | $15.55 | $15.99 | $15.55 | $15.72 | $28.73 | 118,634 |
| 2016-11-03 | $15.22 | $15.44 | $15.22 | $15.28 | $27.92 | 51,729 |
| 2016-11-02 | $15.12 | $15.27 | $15.11 | $15.20 | $27.78 | 47,281 |
| 2016-11-01 | $15.57 | $15.62 | $15.09 | $15.11 | $27.61 | 66,862 |
| 2016-10-31 | $15.46 | $15.54 | $15.36 | $15.53 | $28.38 | 46,930 |
| 2016-10-28 | $15.29 | $15.39 | $15.16 | $15.34 | $28.03 | 30,832 |
| 2016-10-27 | $15.51 | $15.51 | $15.19 | $15.26 | $27.89 | 27,220 |
| 2016-10-26 | $15.61 | $15.64 | $15.41 | $15.49 | $28.31 | 23,157 |
| 2016-10-25 | $15.40 | $15.65 | $15.40 | $15.62 | $28.54 | 21,274 |
| 2016-10-24 | $15.32 | $15.48 | $15.27 | $15.36 | $28.07 | 18,741 |
| 2016-10-21 | $15.00 | $15.24 | $15.00 | $15.22 | $27.81 | 22,104 |
| 2016-10-20 | $15.19 | $15.26 | $15.11 | $15.15 | $27.68 | 25,798 |
| 2016-10-19 | $15.13 | $15.24 | $15.07 | $15.19 | $27.76 | 18,456 |
| 2016-10-18 | $15.06 | $15.20 | $14.95 | $15.11 | $27.61 | 34,801 |
| 2016-10-17 | $15.00 | $15.09 | $14.97 | $14.98 | $27.37 | 25,122 |
| 2016-10-14 | $15.10 | $15.16 | $14.96 | $15.01 | $27.43 | 28,946 |
| 2016-10-13 | $14.88 | $15.20 | $14.88 | $15.09 | $27.57 | 31,755 |
| 2016-10-12 | $14.82 | $15.18 | $14.82 | $15.03 | $27.47 | 35,637 |
| 2016-10-11 | $14.83 | $14.96 | $14.78 | $14.85 | $27.14 | 35,093 |
| 2016-10-10 | $14.80 | $15.09 | $14.70 | $14.91 | $27.25 | 55,261 |
| 2016-10-07 | $14.70 | $14.89 | $14.61 | $14.80 | $27.04 | 38,619 |
| 2016-10-06 | $14.81 | $14.88 | $14.64 | $14.72 | $26.90 | 50,838 |
| 2016-10-05 | $15.03 | $15.11 | $14.87 | $14.88 | $27.19 | 42,920 |
| 2016-10-04 | $15.63 | $15.65 | $14.92 | $15.03 | $27.47 | 101,323 |
| 2016-10-03 | $15.62 | $15.72 | $15.46 | $15.51 | $28.34 | 41,714 |
| 2016-09-30 | $15.74 | $15.82 | $15.65 | $15.75 | $28.78 | 52,694 |
| 2016-09-29 | $15.79 | $15.86 | $15.59 | $15.64 | $28.58 | 27,881 |
| 2016-09-28 | $15.76 | $15.82 | $15.61 | $15.82 | $28.91 | 32,430 |
| 2016-09-27 | $15.82 | $15.89 | $15.71 | $15.79 | $28.85 | 29,317 |
| 2016-09-26 | $15.78 | $16.05 | $15.71 | $15.74 | $28.76 | 65,532 |
| 2016-09-23 | $15.97 | $16.02 | $15.85 | $15.85 | $28.96 | 37,515 |
| 2016-09-22 | $15.90 | $16.05 | $15.83 | $16.04 | $29.31 | 57,767 |
| 2016-09-21 | $15.71 | $15.89 | $15.59 | $15.86 | $28.98 | 68,433 |
| 2016-09-20 | $16.24 | $16.32 | $16.15 | $16.20 | $28.74 | 69,953 |
| 2016-09-19 | $16.10 | $16.20 | $16.03 | $16.18 | $28.71 | 66,105 |
| 2016-09-16 | $16.03 | $16.06 | $15.80 | $16.05 | $28.48 | 372,810 |
| 2016-09-15 | $15.68 | $16.07 | $15.68 | $16.03 | $28.44 | 44,066 |
| 2016-09-14 | $15.60 | $15.94 | $15.54 | $15.74 | $27.93 | 40,227 |
| 2016-09-13 | $15.91 | $15.91 | $15.57 | $15.64 | $27.75 | 55,894 |
| 2016-09-12 | $15.55 | $15.96 | $15.41 | $15.92 | $28.25 | 61,907 |
| 2016-09-09 | $16.43 | $16.43 | $15.60 | $15.62 | $27.71 | 91,330 |
| 2016-09-08 | $16.29 | $16.41 | $16.25 | $16.39 | $29.08 | 39,169 |
| 2016-09-07 | $16.19 | $16.37 | $16.13 | $16.34 | $28.99 | 32,982 |
| 2016-09-06 | $16.05 | $16.19 | $15.89 | $16.14 | $28.64 | 50,165 |
| 2016-09-02 | $15.78 | $16.02 | $15.78 | $16.01 | $28.41 | 32,305 |
| 2016-09-01 | $15.78 | $15.79 | $15.49 | $15.68 | $27.82 | 54,801 |
| 2016-08-31 | $15.73 | $15.83 | $15.68 | $15.82 | $28.07 | 31,317 |
| 2016-08-30 | $15.75 | $15.79 | $15.64 | $15.78 | $28.00 | 13,793 |
| 2016-08-29 | $15.65 | $15.77 | $15.65 | $15.69 | $27.84 | 22,892 |
| 2016-08-26 | $15.87 | $15.87 | $15.55 | $15.60 | $27.68 | 32,024 |
| 2016-08-25 | $15.78 | $15.82 | $15.71 | $15.81 | $28.05 | 28,713 |
| 2016-08-24 | $15.71 | $15.82 | $15.64 | $15.78 | $28.00 | 54,440 |
| 2016-08-23 | $15.60 | $15.81 | $15.60 | $15.75 | $27.94 | 38,581 |
| 2016-08-22 | $15.71 | $15.73 | $15.47 | $15.64 | $27.75 | 34,534 |
| 2016-08-19 | $15.52 | $15.61 | $15.48 | $15.58 | $27.64 | 34,470 |
| 2016-08-18 | $15.43 | $15.68 | $15.43 | $15.62 | $27.71 | 50,708 |
| 2016-08-17 | $15.66 | $15.66 | $15.35 | $15.49 | $27.48 | 52,452 |
| 2016-08-16 | $15.74 | $15.75 | $15.66 | $15.70 | $27.86 | 44,778 |
| 2016-08-15 | $15.97 | $15.97 | $15.71 | $15.77 | $27.98 | 38,290 |
| 2016-08-12 | $15.94 | $15.99 | $15.84 | $15.91 | $28.23 | 37,767 |
| 2016-08-11 | $15.87 | $15.88 | $15.75 | $15.87 | $28.16 | 44,935 |
| 2016-08-10 | $15.84 | $15.92 | $15.83 | $15.87 | $28.16 | 29,405 |
| 2016-08-09 | $15.68 | $15.89 | $15.63 | $15.89 | $28.19 | 25,691 |
| 2016-08-08 | $15.69 | $15.83 | $15.65 | $15.68 | $27.82 | 27,196 |
| 2016-08-05 | $15.46 | $15.79 | $15.31 | $15.64 | $27.75 | 88,147 |
| 2016-08-04 | $15.31 | $15.37 | $15.21 | $15.36 | $27.25 | 29,888 |
| 2016-08-03 | $15.07 | $15.33 | $14.97 | $15.32 | $27.18 | 9,548 |
| 2016-08-02 | $15.14 | $15.15 | $15.00 | $15.05 | $26.70 | 32,679 |
| 2016-08-01 | $15.04 | $15.14 | $14.84 | $15.12 | $26.83 | 37,666 |
| 2016-07-29 | $14.96 | $15.09 | $14.88 | $14.98 | $26.58 | 41,281 |
| 2016-07-28 | $14.80 | $14.93 | $14.74 | $14.90 | $26.44 | 18,432 |
| 2016-07-27 | $14.71 | $14.86 | $14.68 | $14.80 | $26.26 | 23,616 |
| 2016-07-26 | $14.67 | $14.80 | $14.61 | $14.79 | $26.24 | 26,490 |
| 2016-07-25 | $14.65 | $14.72 | $14.55 | $14.65 | $25.99 | 24,107 |
| 2016-07-22 | $14.51 | $14.72 | $14.51 | $14.63 | $25.96 | 23,658 |
| 2016-07-21 | $14.63 | $14.70 | $14.58 | $14.60 | $25.90 | 18,299 |
| 2016-07-20 | $14.51 | $14.72 | $14.48 | $14.63 | $25.96 | 21,533 |
| 2016-07-19 | $14.41 | $14.57 | $14.33 | $14.57 | $25.85 | 43,572 |
| 2016-07-18 | $14.36 | $14.41 | $14.30 | $14.39 | $25.53 | 48,471 |
| 2016-07-15 | $14.31 | $14.37 | $14.20 | $14.36 | $25.48 | 33,055 |
| 2016-07-14 | $14.44 | $14.49 | $14.29 | $14.31 | $25.39 | 31,859 |
| 2016-07-13 | $14.50 | $14.50 | $14.41 | $14.48 | $25.69 | 21,570 |
| 2016-07-12 | $14.45 | $14.47 | $14.40 | $14.45 | $25.64 | 53,472 |
| 2016-07-11 | $14.32 | $14.50 | $14.24 | $14.49 | $25.71 | 26,598 |
| 2016-07-08 | $14.24 | $14.36 | $14.17 | $14.32 | $25.41 | 67,360 |
| 2016-07-07 | $14.32 | $14.36 | $14.13 | $14.18 | $25.16 | 28,095 |
| 2016-07-06 | $14.26 | $14.43 | $14.17 | $14.34 | $25.44 | 44,172 |
| 2016-07-05 | $14.43 | $14.51 | $14.33 | $14.34 | $25.44 | 28,330 |
| 2016-07-01 | $14.50 | $14.53 | $14.37 | $14.48 | $25.69 | 40,332 |
| 2016-06-30 | $14.27 | $14.45 | $14.15 | $14.44 | $25.62 | 52,364 |
| 2016-06-29 | $14.13 | $14.34 | $14.08 | $14.28 | $25.34 | 50,760 |
| 2016-06-28 | $13.65 | $14.08 | $13.65 | $14.03 | $24.89 | 49,539 |
| 2016-06-27 | $13.91 | $13.93 | $13.57 | $13.69 | $24.29 | 66,752 |
| 2016-06-24 | $13.83 | $14.20 | $13.64 | $13.94 | $24.73 | 85,293 |
| 2016-06-23 | $14.10 | $14.14 | $14.04 | $14.08 | $24.98 | 26,218 |
| 2016-06-22 | $14.13 | $14.19 | $14.02 | $14.07 | $24.96 | 38,046 |
| 2016-06-21 | $14.42 | $14.42 | $14.13 | $14.16 | $25.12 | 34,743 |
| 2016-06-20 | $14.30 | $14.40 | $14.26 | $14.35 | $25.46 | 43,968 |
| 2016-06-17 | $14.26 | $14.31 | $14.06 | $14.29 | $25.35 | 155,062 |
| 2016-06-16 | $13.85 | $14.29 | $13.85 | $14.28 | $25.34 | 75,568 |
| 2016-06-15 | $14.50 | $14.59 | $14.39 | $14.51 | $24.92 | 46,673 |
| 2016-06-14 | $14.56 | $14.58 | $14.37 | $14.49 | $24.88 | 52,441 |
| 2016-06-13 | $14.69 | $14.71 | $14.52 | $14.60 | $25.07 | 64,250 |
| 2016-06-10 | $14.65 | $14.74 | $14.55 | $14.65 | $25.16 | 69,543 |
| 2016-06-09 | $14.53 | $14.67 | $14.51 | $14.64 | $25.14 | 33,768 |
| 2016-06-08 | $14.53 | $14.61 | $14.43 | $14.60 | $25.07 | 40,150 |
| 2016-06-07 | $14.48 | $14.53 | $14.39 | $14.43 | $24.78 | 29,506 |
| 2016-06-06 | $14.42 | $14.50 | $14.32 | $14.43 | $24.78 | 30,314 |
| 2016-06-03 | $14.21 | $14.36 | $14.21 | $14.33 | $24.61 | 37,545 |
| 2016-06-02 | $14.26 | $14.30 | $14.14 | $14.29 | $24.54 | 36,148 |
| 2016-06-01 | $13.95 | $14.22 | $13.94 | $14.22 | $24.42 | 32,412 |
| 2016-05-31 | $13.99 | $14.07 | $13.83 | $14.01 | $24.06 | 59,027 |
| 2016-05-27 | $13.97 | $13.98 | $13.85 | $13.91 | $23.88 | 33,944 |
| 2016-05-26 | $13.88 | $13.99 | $13.87 | $13.94 | $23.94 | 27,862 |
| 2016-05-25 | $13.75 | $13.97 | $13.73 | $13.89 | $23.85 | 46,526 |
| 2016-05-24 | $13.53 | $13.83 | $13.53 | $13.76 | $23.63 | 61,636 |
| 2016-05-23 | $13.56 | $13.65 | $13.50 | $13.56 | $23.28 | 33,838 |
| 2016-05-20 | $13.36 | $13.50 | $13.34 | $13.50 | $23.18 | 64,256 |
| 2016-05-19 | $13.32 | $13.42 | $13.14 | $13.32 | $22.87 | 64,517 |
| 2016-05-18 | $13.60 | $13.66 | $13.27 | $13.43 | $23.06 | 74,834 |
| 2016-05-17 | $13.65 | $13.82 | $13.52 | $13.63 | $23.40 | 52,357 |
| 2016-05-16 | $13.84 | $13.86 | $13.70 | $13.74 | $23.59 | 47,852 |
| 2016-05-13 | $13.69 | $13.80 | $13.65 | $13.74 | $23.59 | 51,439 |
| 2016-05-12 | $13.91 | $13.93 | $13.64 | $13.75 | $23.61 | 57,920 |
| 2016-05-11 | $13.63 | $13.93 | $13.57 | $13.84 | $23.76 | 87,243 |
| 2016-05-10 | $13.71 | $13.72 | $13.46 | $13.61 | $23.37 | 44,862 |
| 2016-05-09 | $13.39 | $13.71 | $13.39 | $13.65 | $23.44 | 62,862 |
| 2016-05-06 | $13.22 | $13.52 | $13.00 | $13.50 | $23.18 | 72,303 |
| 2016-05-05 | $13.34 | $13.55 | $13.34 | $13.41 | $23.03 | 39,712 |
| 2016-05-04 | $13.20 | $13.40 | $13.12 | $13.34 | $22.91 | 28,073 |
| 2016-05-03 | $13.34 | $13.42 | $13.17 | $13.24 | $22.73 | 25,847 |
| 2016-05-02 | $13.40 | $13.49 | $13.33 | $13.47 | $23.13 | 30,466 |
| 2016-04-29 | $13.40 | $13.49 | $13.26 | $13.39 | $22.99 | 32,340 |
| 2016-04-28 | $13.49 | $13.49 | $13.35 | $13.39 | $22.99 | 25,329 |
| 2016-04-27 | $13.41 | $13.52 | $13.38 | $13.49 | $23.16 | 21,464 |
| 2016-04-26 | $13.41 | $13.49 | $13.35 | $13.48 | $23.15 | 48,815 |
| 2016-04-25 | $13.38 | $13.42 | $13.26 | $13.40 | $23.01 | 27,478 |
| 2016-04-22 | $13.37 | $13.42 | $13.26 | $13.35 | $22.92 | 20,950 |
| 2016-04-21 | $13.48 | $13.54 | $13.28 | $13.36 | $22.94 | 40,689 |
| 2016-04-20 | $13.44 | $13.55 | $13.38 | $13.43 | $23.06 | 28,340 |
| 2016-04-19 | $13.43 | $13.59 | $13.40 | $13.50 | $23.18 | 30,096 |
| 2016-04-18 | $13.37 | $13.48 | $13.28 | $13.43 | $23.06 | 23,891 |
| 2016-04-15 | $13.35 | $13.46 | $13.28 | $13.37 | $22.96 | 49,717 |
| 2016-04-14 | $13.33 | $13.43 | $13.14 | $13.35 | $22.92 | 51,871 |
| 2016-04-13 | $13.30 | $13.39 | $13.21 | $13.32 | $22.87 | 33,128 |
| 2016-04-12 | $13.06 | $13.43 | $13.01 | $13.25 | $22.75 | 76,821 |
| 2016-04-11 | $12.85 | $13.10 | $12.85 | $13.03 | $22.37 | 100,704 |
| 2016-04-08 | $12.84 | $13.00 | $12.83 | $12.84 | $22.05 | 19,179 |
| 2016-04-07 | $12.78 | $12.86 | $12.72 | $12.79 | $21.96 | 40,101 |
| 2016-04-06 | $12.81 | $12.89 | $12.74 | $12.78 | $21.94 | 34,639 |
| 2016-04-05 | $12.85 | $12.92 | $12.72 | $12.83 | $22.03 | 52,757 |
| 2016-04-04 | $13.00 | $13.01 | $12.85 | $12.88 | $22.12 | 43,158 |
| 2016-04-01 | $13.02 | $13.08 | $12.84 | $13.02 | $22.36 | 47,066 |
| 2016-03-31 | $12.90 | $13.08 | $12.83 | $13.07 | $22.44 | 62,640 |
| 2016-03-30 | $12.99 | $13.03 | $12.72 | $12.93 | $22.20 | 47,698 |
| 2016-03-29 | $12.70 | $12.99 | $12.60 | $12.97 | $22.27 | 53,595 |
| 2016-03-28 | $12.77 | $12.84 | $12.57 | $12.71 | $21.82 | 46,085 |
| 2016-03-24 | $12.65 | $12.81 | $12.42 | $12.77 | $21.93 | 61,731 |
| 2016-03-23 | $12.94 | $12.96 | $12.71 | $12.71 | $21.82 | 26,759 |
| 2016-03-22 | $12.74 | $12.97 | $12.66 | $12.97 | $22.27 | 26,865 |
| 2016-03-21 | $12.91 | $13.06 | $12.82 | $12.82 | $22.01 | 92,139 |
| 2016-03-18 | $12.81 | $12.97 | $12.73 | $12.96 | $22.25 | 198,813 |
| 2016-03-17 | $12.51 | $12.80 | $12.50 | $12.76 | $21.91 | 76,743 |
| 2016-03-16 | $12.80 | $13.03 | $12.73 | $13.02 | $21.55 | 134,153 |
| 2016-03-15 | $12.83 | $12.94 | $12.70 | $12.81 | $21.21 | 67,125 |
| 2016-03-14 | $13.03 | $13.04 | $12.75 | $12.93 | $21.41 | 63,070 |
| 2016-03-11 | $12.84 | $13.01 | $12.75 | $13.01 | $21.54 | 79,325 |
| 2016-03-10 | $13.00 | $13.00 | $12.57 | $12.75 | $21.11 | 81,390 |
| 2016-03-09 | $12.93 | $13.08 | $12.82 | $12.94 | $21.42 | 52,081 |
| 2016-03-08 | $13.17 | $13.21 | $12.81 | $12.93 | $21.41 | 63,296 |
| 2016-03-07 | $13.07 | $13.24 | $13.03 | $13.20 | $21.85 | 89,348 |
| 2016-03-04 | $13.14 | $13.28 | $13.01 | $13.09 | $21.67 | 96,579 |
| 2016-03-03 | $12.80 | $13.17 | $12.74 | $13.12 | $21.72 | 116,900 |
| 2016-03-02 | $12.28 | $12.65 | $12.24 | $12.63 | $20.91 | 119,582 |
| 2016-03-01 | $12.43 | $12.43 | $12.15 | $12.28 | $20.33 | 69,036 |
| 2016-02-29 | $12.26 | $12.40 | $12.18 | $12.33 | $20.41 | 131,939 |
| 2016-02-26 | $11.92 | $12.68 | $11.81 | $12.25 | $20.28 | 202,299 |
| 2016-02-25 | $11.63 | $11.63 | $11.50 | $11.57 | $19.15 | 93,623 |
| 2016-02-24 | $11.45 | $11.60 | $11.12 | $11.58 | $19.17 | 41,228 |
| 2016-02-23 | $11.56 | $11.65 | $11.52 | $11.55 | $19.12 | 67,550 |
| 2016-02-22 | $11.56 | $11.63 | $11.48 | $11.56 | $19.14 | 103,748 |
| 2016-02-19 | $11.53 | $11.64 | $11.45 | $11.50 | $19.04 | 50,161 |
| 2016-02-18 | $11.51 | $11.68 | $11.47 | $11.60 | $19.20 | 39,361 |
| 2016-02-17 | $11.37 | $11.61 | $11.37 | $11.47 | $18.99 | 54,023 |
| 2016-02-16 | $11.01 | $11.37 | $11.01 | $11.33 | $18.76 | 41,225 |
| 2016-02-12 | $10.80 | $11.11 | $10.80 | $10.95 | $18.13 | 27,516 |
| 2016-02-11 | $10.88 | $10.95 | $10.66 | $10.78 | $17.85 | 56,223 |
| 2016-02-10 | $11.16 | $11.25 | $11.03 | $11.03 | $18.26 | 44,330 |
| 2016-02-09 | $11.33 | $11.39 | $10.95 | $11.12 | $18.41 | 54,665 |
| 2016-02-08 | $11.50 | $11.57 | $11.35 | $11.41 | $18.89 | 93,494 |
| 2016-02-05 | $11.84 | $11.89 | $11.63 | $11.63 | $19.25 | 44,283 |
| 2016-02-04 | $11.77 | $11.95 | $11.73 | $11.87 | $19.65 | 51,794 |
| 2016-02-03 | $11.61 | $11.84 | $11.57 | $11.79 | $19.52 | 79,624 |
| 2016-02-02 | $11.54 | $11.68 | $11.30 | $11.60 | $19.20 | 63,153 |
| 2016-02-01 | $11.72 | $11.76 | $11.54 | $11.62 | $19.24 | 66,092 |
| 2016-01-29 | $11.47 | $11.76 | $11.39 | $11.73 | $19.42 | 93,919 |
| 2016-01-28 | $11.40 | $11.63 | $11.30 | $11.37 | $18.82 | 50,039 |
| 2016-01-27 | $11.41 | $11.55 | $11.21 | $11.33 | $18.76 | 52,664 |
| 2016-01-26 | $10.88 | $11.52 | $10.88 | $11.45 | $18.96 | 129,764 |
| 2016-01-25 | $11.38 | $11.42 | $10.86 | $10.87 | $17.99 | 133,583 |
| 2016-01-22 | $11.18 | $11.51 | $11.11 | $11.38 | $18.84 | 63,913 |
| 2016-01-21 | $11.06 | $11.29 | $10.89 | $11.05 | $18.29 | 100,204 |
| 2016-01-20 | $10.89 | $11.13 | $10.33 | $11.01 | $18.23 | 191,259 |
| 2016-01-19 | $11.66 | $11.66 | $11.11 | $11.22 | $18.57 | 157,903 |
| 2016-01-15 | $11.82 | $11.84 | $11.10 | $11.60 | $19.20 | 173,338 |
| 2016-01-14 | $12.08 | $12.18 | $11.78 | $12.09 | $20.01 | 76,642 |
| 2016-01-13 | $12.49 | $12.56 | $11.97 | $12.11 | $20.05 | 81,392 |
| 2016-01-12 | $12.89 | $12.89 | $12.37 | $12.52 | $20.73 | 84,871 |
| 2016-01-11 | $12.88 | $13.01 | $12.74 | $12.79 | $21.17 | 75,806 |
| 2016-01-08 | $13.03 | $13.09 | $12.89 | $12.89 | $21.34 | 73,648 |
| 2016-01-07 | $13.27 | $13.32 | $13.04 | $13.04 | $21.59 | 64,959 |
| 2016-01-06 | $13.20 | $13.47 | $13.20 | $13.40 | $22.18 | 70,194 |
| 2016-01-05 | $12.97 | $13.36 | $12.92 | $13.26 | $21.95 | 73,790 |
| 2016-01-04 | $12.73 | $13.04 | $12.64 | $12.94 | $21.42 | 87,056 |
| 2015-12-31 | $12.92 | $12.98 | $12.80 | $12.84 | $21.26 | 97,218 |
| 2015-12-30 | $13.21 | $13.28 | $12.91 | $13.00 | $21.52 | 120,511 |
| 2015-12-29 | $13.38 | $13.39 | $13.18 | $13.28 | $21.98 | 103,973 |
| 2015-12-28 | $13.32 | $13.40 | $13.15 | $13.37 | $22.13 | 79,901 |
| 2015-12-24 | $13.40 | $13.47 | $13.34 | $13.40 | $22.18 | 45,179 |
| 2015-12-23 | $13.66 | $13.69 | $13.39 | $13.40 | $22.18 | 115,498 |
| 2015-12-22 | $13.50 | $13.71 | $13.45 | $13.62 | $22.55 | 76,912 |
| 2015-12-21 | $13.84 | $13.85 | $13.32 | $13.46 | $22.28 | 102,294 |
| 2015-12-18 | $13.22 | $13.87 | $13.21 | $13.87 | $22.96 | 556,971 |
| 2015-12-17 | $13.07 | $13.26 | $13.06 | $13.22 | $21.89 | 117,537 |
| 2015-12-16 | $13.05 | $13.60 | $13.05 | $13.55 | $21.65 | 120,136 |
| 2015-12-15 | $12.60 | $13.03 | $12.56 | $13.01 | $20.79 | 86,473 |
| 2015-12-14 | $13.02 | $13.18 | $12.45 | $12.58 | $20.10 | 113,014 |
| 2015-12-11 | $13.38 | $13.50 | $12.89 | $13.10 | $20.93 | 170,605 |
| 2015-12-10 | $13.60 | $13.73 | $13.57 | $13.63 | $21.78 | 93,973 |
| 2015-12-09 | $13.55 | $13.82 | $13.55 | $13.60 | $21.73 | 164,278 |
| 2015-12-08 | $14.00 | $14.00 | $13.63 | $13.65 | $21.81 | 146,334 |
| 2015-12-07 | $14.21 | $14.30 | $14.00 | $14.03 | $22.42 | 76,018 |
| 2015-12-04 | $14.20 | $14.28 | $14.16 | $14.21 | $22.71 | 72,827 |
| 2015-12-03 | $14.28 | $14.35 | $14.15 | $14.18 | $22.66 | 61,969 |
| 2015-12-02 | $14.56 | $14.62 | $14.28 | $14.32 | $22.88 | 55,625 |
| 2015-12-01 | $14.80 | $14.89 | $14.61 | $14.62 | $23.36 | 59,113 |
| 2015-11-30 | $14.87 | $14.88 | $14.74 | $14.78 | $23.62 | 67,340 |
| 2015-11-27 | $14.72 | $14.82 | $14.72 | $14.82 | $23.68 | 28,838 |
| 2015-11-25 | $14.63 | $14.77 | $14.55 | $14.73 | $23.54 | 61,675 |
| 2015-11-24 | $14.70 | $14.70 | $14.53 | $14.70 | $23.49 | 70,470 |
| 2015-11-23 | $14.65 | $14.73 | $14.62 | $14.70 | $23.49 | 39,013 |
| 2015-11-20 | $14.68 | $14.77 | $14.63 | $14.72 | $23.52 | 54,518 |
| 2015-11-19 | $14.47 | $14.72 | $14.44 | $14.60 | $23.33 | 72,438 |
| 2015-11-18 | $14.17 | $14.48 | $14.16 | $14.45 | $23.09 | 79,009 |
| 2015-11-17 | $14.35 | $14.39 | $14.16 | $14.20 | $22.69 | 103,160 |
| 2015-11-16 | $14.12 | $14.34 | $14.03 | $14.29 | $22.84 | 88,725 |
| 2015-11-13 | $14.11 | $14.25 | $14.06 | $14.11 | $22.55 | 85,162 |
| 2015-11-12 | $14.44 | $14.49 | $14.15 | $14.17 | $22.64 | 69,017 |
| 2015-11-11 | $14.43 | $14.59 | $14.43 | $14.46 | $23.11 | 66,909 |
| 2015-11-10 | $14.25 | $14.45 | $14.22 | $14.43 | $23.06 | 86,527 |
| 2015-11-09 | $14.56 | $14.70 | $14.18 | $14.23 | $22.74 | 142,986 |
| 2015-11-06 | $14.58 | $14.73 | $14.27 | $14.66 | $23.43 | 167,150 |
| 2015-11-05 | $15.12 | $15.32 | $14.60 | $14.88 | $23.78 | 153,748 |
| 2015-11-04 | $15.50 | $15.52 | $15.20 | $15.30 | $24.45 | 48,761 |
| 2015-11-03 | $15.33 | $15.48 | $15.22 | $15.48 | $24.74 | 47,608 |
| 2015-11-02 | $15.28 | $15.34 | $15.15 | $15.34 | $24.51 | 82,219 |
| 2015-10-30 | $15.27 | $15.28 | $15.09 | $15.21 | $24.31 | 58,103 |
| 2015-10-29 | $15.60 | $15.61 | $15.10 | $15.18 | $24.26 | 60,041 |
| 2015-10-28 | $15.32 | $15.57 | $15.10 | $15.57 | $24.88 | 77,804 |
| 2015-10-27 | $15.75 | $15.79 | $15.17 | $15.26 | $24.39 | 70,560 |
| 2015-10-26 | $15.66 | $15.88 | $15.63 | $15.75 | $25.17 | 66,596 |
| 2015-10-23 | $15.93 | $15.93 | $15.63 | $15.69 | $25.07 | 63,085 |
| 2015-10-22 | $15.78 | $15.99 | $15.72 | $15.88 | $25.38 | 44,903 |
| 2015-10-21 | $15.86 | $15.94 | $15.77 | $15.78 | $25.22 | 34,988 |
| 2015-10-20 | $15.73 | $15.88 | $15.68 | $15.84 | $25.31 | 52,183 |
| 2015-10-19 | $15.95 | $16.00 | $15.77 | $15.78 | $25.22 | 37,526 |
| 2015-10-16 | $16.00 | $16.00 | $15.90 | $15.97 | $25.52 | 36,835 |
| 2015-10-15 | $15.86 | $15.99 | $15.66 | $15.99 | $25.55 | 55,726 |
| 2015-10-14 | $15.84 | $16.00 | $15.77 | $15.86 | $25.35 | 44,149 |
| 2015-10-13 | $16.05 | $16.15 | $15.70 | $15.81 | $25.27 | 75,695 |
| 2015-10-12 | $16.05 | $16.14 | $16.00 | $16.11 | $25.74 | 36,083 |
| 2015-10-09 | $16.15 | $16.19 | $16.03 | $16.13 | $25.78 | 46,486 |
| 2015-10-08 | $16.18 | $16.20 | $16.04 | $16.17 | $25.84 | 57,953 |
| 2015-10-07 | $15.72 | $16.14 | $15.72 | $16.13 | $25.78 | 78,983 |
| 2015-10-06 | $15.74 | $15.81 | $15.64 | $15.71 | $25.11 | 44,388 |
| 2015-10-05 | $15.31 | $15.70 | $15.27 | $15.70 | $25.09 | 61,637 |
| 2015-10-02 | $15.21 | $15.25 | $15.00 | $15.21 | $24.31 | 36,595 |
| 2015-10-01 | $15.24 | $15.41 | $15.09 | $15.24 | $24.35 | 48,056 |
| 2015-09-30 | $15.10 | $15.27 | $14.88 | $15.22 | $24.32 | 82,378 |
| 2015-09-29 | $15.38 | $15.49 | $15.07 | $15.07 | $24.08 | 79,089 |
| 2015-09-28 | $15.89 | $15.89 | $15.34 | $15.39 | $24.59 | 79,674 |
| 2015-09-25 | $16.29 | $16.29 | $15.90 | $15.90 | $25.41 | 69,923 |
| 2015-09-24 | $16.23 | $16.31 | $16.15 | $16.23 | $25.94 | 65,959 |
| 2015-09-23 | $16.19 | $16.32 | $16.17 | $16.22 | $25.92 | 54,344 |
| 2015-09-22 | $16.30 | $16.37 | $16.17 | $16.19 | $25.87 | 64,672 |
| 2015-09-21 | $16.11 | $16.40 | $16.10 | $16.38 | $26.18 | 73,968 |
| 2015-09-18 | $16.01 | $16.25 | $16.01 | $16.06 | $25.66 | 103,425 |
| 2015-09-17 | $15.97 | $16.27 | $15.80 | $16.14 | $25.79 | 96,071 |
| 2015-09-16 | $16.48 | $16.58 | $16.45 | $16.52 | $25.45 | 76,624 |
| 2015-09-15 | $16.30 | $16.48 | $16.23 | $16.42 | $25.30 | 62,378 |
| 2015-09-14 | $16.34 | $16.40 | $16.16 | $16.29 | $25.10 | 80,946 |
| 2015-09-11 | $16.15 | $16.38 | $16.15 | $16.35 | $25.19 | 143,632 |
| 2015-09-10 | $16.11 | $16.25 | $16.10 | $16.16 | $24.90 | 34,794 |
| 2015-09-09 | $16.38 | $16.38 | $16.10 | $16.11 | $24.82 | 48,877 |
| 2015-09-08 | $16.23 | $16.32 | $16.19 | $16.28 | $25.08 | 39,513 |
| 2015-09-04 | $16.10 | $16.22 | $16.06 | $16.12 | $24.84 | 37,521 |
| 2015-09-03 | $16.32 | $16.43 | $16.24 | $16.24 | $25.02 | 35,962 |
| 2015-09-02 | $16.30 | $16.50 | $16.22 | $16.30 | $25.11 | 38,364 |
| 2015-09-01 | $16.34 | $16.46 | $16.20 | $16.24 | $25.02 | 77,671 |
| 2015-08-31 | $16.54 | $16.65 | $16.46 | $16.53 | $25.47 | 35,634 |
| 2015-08-28 | $16.65 | $16.71 | $16.48 | $16.56 | $25.52 | 70,881 |
| 2015-08-27 | $16.65 | $16.90 | $16.45 | $16.62 | $25.61 | 109,746 |
| 2015-08-26 | $16.68 | $16.71 | $16.34 | $16.55 | $25.50 | 59,994 |
| 2015-08-25 | $16.68 | $16.73 | $16.44 | $16.44 | $25.33 | 54,912 |
AG Mortgage Investment Trust Inc (MITT) News Headlines
Recent AG Mortgage Investment Trust Inc (MITT) News
Similar Companies to AG Mortgage Investment Trust Inc (MITT) in the REIT-Mortgage Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Arbor Realty Trust Inc | ABR | REIT-Mortgage | Real Estate | 522 |
| Ready Capital Corp | RC | REIT-Mortgage | Real Estate | 500 |
| New Residential Investment Corp | NRZ | REIT-Mortgage | Real Estate | 348 |
| Starwood Property Trust Inc | STWD | REIT-Mortgage | Real Estate | 252 |
| Redwood Trust Inc | RWT | REIT-Mortgage | Real Estate | 247 |
| Annaly Capital Management Inc | NLY | REIT-Mortgage | Real Estate | 180 |
| Two Harbors Investment Corp | TWO | REIT-Mortgage | Real Estate | 109 |
| New York Mortgage Trust Inc | NYMT | REIT-Mortgage | Real Estate | 63 |
| Ladder Capital Corp - Class A | LADR | REIT-Mortgage | Real Estate | 59 |
| MFA Financial Inc | MFA | REIT-Mortgage | Real Estate | 57 |