Monroe Capital Corp (MRCC) Exchange: NASDAQ
Data as of May 2, 2025
$6.87 ($-0.06) -0.87%
Monroe Capital Corp - Daily Information
Click for more stock information on Monroe Capital Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.87 |
| Previous Close | $6.87 |
| High | $7.06 |
| Low | $6.75 |
| Adjusted Open | $6.87 |
| Previous Adjusted Close | $6.87 |
| Adjusted High | $7.06 |
| Adjusted Low | $6.75 |
About Monroe Capital Corp (MRCC)
Monroe Capital Corporation is a business development company.The Company is an externally managed, closed-end, non-diversified management investment company and is a specialty finance company focused on providing financing primarily to lower middle-market companies in United States and Canada. It provides customized financing solutions focused primarily on senior, unitranche and junior secured debt and, to a lesser extent, unsecured subordinated debt and equity, including equity co-investments in preferred and common stock and warrants. The Company invests in securities that are rated below investment grade by rating agencies or that would be rated below investment grade if they were rated. The Company's investment activities are managed by its investment advisor, Monroe Capital BDC Advisors, LLC (MC Advisors).
Invest in Monroe Capital Corp (MRCC)
Historical Stock Data for Monroe Capital Corp (MRCC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $6.87 | $7.06 | $6.75 | $6.87 | $6.87 | 56,043 |
| 2025-04-10 | $7.12 | $7.18 | $6.80 | $6.93 | $6.93 | 43,444 |
| 2025-04-09 | $6.65 | $7.27 | $6.65 | $7.18 | $7.18 | 131,496 |
| 2025-04-08 | $6.88 | $7.09 | $6.65 | $6.66 | $6.66 | 93,654 |
| 2025-04-07 | $6.80 | $6.94 | $6.55 | $6.78 | $6.78 | 254,644 |
| 2025-04-04 | $7.40 | $7.40 | $6.82 | $6.94 | $6.94 | 175,379 |
| 2025-04-03 | $7.63 | $7.65 | $7.35 | $7.52 | $7.52 | 141,253 |
| 2025-04-02 | $7.62 | $7.85 | $7.62 | $7.66 | $7.66 | 72,509 |
| 2025-04-01 | $7.80 | $7.84 | $7.65 | $7.66 | $7.66 | 47,609 |
| 2025-03-31 | $7.76 | $7.92 | $7.60 | $7.80 | $7.80 | 141,327 |
| 2025-03-28 | $7.68 | $7.79 | $7.61 | $7.70 | $7.70 | 76,573 |
| 2025-03-27 | $7.79 | $7.79 | $7.61 | $7.61 | $7.61 | 43,502 |
| 2025-03-26 | $7.62 | $7.89 | $7.62 | $7.80 | $7.80 | 73,173 |
| 2025-03-25 | $7.67 | $7.69 | $7.62 | $7.63 | $7.63 | 62,260 |
| 2025-03-24 | $7.74 | $7.90 | $7.62 | $7.69 | $7.69 | 90,074 |
| 2025-03-21 | $7.84 | $7.84 | $7.75 | $7.78 | $7.78 | 35,661 |
| 2025-03-20 | $7.80 | $7.91 | $7.70 | $7.84 | $7.84 | 135,057 |
| 2025-03-19 | $7.91 | $7.91 | $7.81 | $7.81 | $7.81 | 51,021 |
| 2025-03-18 | $7.86 | $7.95 | $7.85 | $7.91 | $7.91 | 39,613 |
| 2025-03-17 | $7.87 | $7.99 | $7.85 | $7.86 | $7.86 | 72,895 |
| 2025-03-14 | $7.90 | $7.99 | $7.86 | $7.89 | $7.89 | 116,691 |
| 2025-03-13 | $8.13 | $8.17 | $8.06 | $8.06 | $7.81 | 82,878 |
| 2025-03-12 | $8.09 | $8.29 | $8.09 | $8.13 | $7.88 | 84,449 |
| 2025-03-11 | $8.11 | $8.21 | $8.09 | $8.09 | $7.84 | 105,838 |
| 2025-03-10 | $8.19 | $8.22 | $8.10 | $8.14 | $7.89 | 50,590 |
| 2025-03-07 | $8.13 | $8.20 | $8.11 | $8.16 | $8.16 | 33,971 |
| 2025-03-06 | $8.18 | $8.20 | $8.09 | $8.10 | $8.10 | 59,973 |
| 2025-03-05 | $8.22 | $8.22 | $8.09 | $8.18 | $8.18 | 96,612 |
| 2025-03-04 | $8.52 | $8.52 | $8.11 | $8.14 | $8.14 | 161,721 |
| 2025-03-03 | $8.78 | $8.78 | $8.41 | $8.52 | $8.52 | 141,511 |
| 2025-02-28 | $8.75 | $8.85 | $8.69 | $8.81 | $8.81 | 52,135 |
| 2025-02-27 | $8.72 | $8.75 | $8.68 | $8.75 | $8.75 | 29,583 |
| 2025-02-26 | $8.65 | $8.77 | $8.65 | $8.73 | $8.73 | 21,173 |
| 2025-02-25 | $8.68 | $8.80 | $8.45 | $8.65 | $8.65 | 57,064 |
| 2025-02-24 | $8.57 | $8.81 | $8.57 | $8.71 | $8.71 | 173,370 |
| 2025-02-21 | $8.70 | $8.80 | $8.63 | $8.72 | $8.72 | 49,427 |
| 2025-02-20 | $8.65 | $8.70 | $8.65 | $8.70 | $8.70 | 60,237 |
| 2025-02-19 | $8.66 | $8.70 | $8.60 | $8.70 | $8.70 | 49,681 |
| 2025-02-18 | $8.69 | $8.69 | $8.56 | $8.69 | $8.69 | 31,003 |
| 2025-02-14 | $8.55 | $8.65 | $8.55 | $8.65 | $8.65 | 33,587 |
| 2025-02-13 | $8.58 | $8.63 | $8.52 | $8.54 | $8.54 | 14,485 |
| 2025-02-12 | $8.56 | $8.65 | $8.52 | $8.62 | $8.62 | 23,385 |
| 2025-02-11 | $8.60 | $8.65 | $8.52 | $8.65 | $8.65 | 30,105 |
| 2025-02-10 | $8.60 | $8.62 | $8.53 | $8.58 | $8.58 | 21,233 |
| 2025-02-07 | $8.64 | $8.80 | $8.53 | $8.62 | $8.62 | 40,675 |
| 2025-02-06 | $8.64 | $8.64 | $8.52 | $8.57 | $8.57 | 23,829 |
| 2025-02-05 | $8.52 | $8.66 | $8.47 | $8.60 | $8.60 | 78,274 |
| 2025-02-04 | $8.61 | $8.69 | $8.52 | $8.52 | $8.52 | 39,825 |
| 2025-02-03 | $8.55 | $8.79 | $8.51 | $8.58 | $8.58 | 66,178 |
| 2025-01-31 | $8.50 | $8.64 | $8.50 | $8.60 | $8.60 | 61,177 |
| 2025-01-30 | $8.47 | $8.64 | $8.45 | $8.55 | $8.55 | 25,963 |
| 2025-01-29 | $8.49 | $8.54 | $8.33 | $8.54 | $8.54 | 38,439 |
| 2025-01-28 | $8.58 | $8.61 | $8.45 | $8.47 | $8.47 | 44,265 |
| 2025-01-27 | $8.55 | $8.60 | $8.48 | $8.56 | $8.56 | 43,455 |
| 2025-01-24 | $8.52 | $8.58 | $8.46 | $8.46 | $8.46 | 56,254 |
| 2025-01-23 | $8.52 | $8.62 | $8.42 | $8.58 | $8.58 | 33,005 |
| 2025-01-22 | $8.51 | $8.79 | $8.40 | $8.46 | $8.46 | 78,851 |
| 2025-01-21 | $8.42 | $8.58 | $8.37 | $8.57 | $8.57 | 85,791 |
| 2025-01-17 | $8.40 | $8.53 | $8.31 | $8.47 | $8.47 | 52,287 |
| 2025-01-16 | $8.33 | $8.45 | $8.30 | $8.36 | $8.36 | 34,661 |
| 2025-01-15 | $8.36 | $8.40 | $8.31 | $8.38 | $8.38 | 42,484 |
| 2025-01-14 | $8.17 | $8.26 | $8.15 | $8.24 | $8.24 | 39,059 |
| 2025-01-13 | $8.15 | $8.23 | $8.10 | $8.14 | $8.14 | 35,313 |
| 2025-01-10 | $8.40 | $8.43 | $8.15 | $8.15 | $8.15 | 42,057 |
| 2025-01-08 | $8.35 | $8.45 | $8.25 | $8.45 | $8.45 | 51,382 |
| 2025-01-07 | $8.50 | $8.50 | $8.33 | $8.42 | $8.42 | 39,695 |
| 2025-01-06 | $8.60 | $8.60 | $8.41 | $8.45 | $8.45 | 60,936 |
| 2025-01-03 | $8.62 | $8.65 | $8.51 | $8.60 | $8.60 | 38,032 |
| 2025-01-02 | $8.55 | $8.79 | $8.50 | $8.63 | $8.63 | 99,667 |
| 2024-12-31 | $8.32 | $8.80 | $8.25 | $8.50 | $8.50 | 244,852 |
| 2024-12-30 | $8.35 | $8.44 | $8.14 | $8.29 | $8.29 | 103,093 |
| 2024-12-27 | $8.13 | $8.39 | $8.13 | $8.28 | $8.28 | 79,395 |
| 2024-12-26 | $8.09 | $8.20 | $8.09 | $8.15 | $8.15 | 30,911 |
| 2024-12-24 | $8.14 | $8.20 | $8.09 | $8.14 | $8.14 | 40,603 |
| 2024-12-23 | $8.13 | $8.15 | $8.07 | $8.13 | $8.13 | 49,190 |
| 2024-12-20 | $8.00 | $8.18 | $8.00 | $8.13 | $8.13 | 56,179 |
| 2024-12-19 | $8.05 | $8.13 | $8.04 | $8.04 | $8.04 | 27,984 |
| 2024-12-18 | $8.28 | $8.28 | $8.01 | $8.01 | $8.01 | 87,495 |
| 2024-12-17 | $8.25 | $8.29 | $8.20 | $8.21 | $8.21 | 36,890 |
| 2024-12-16 | $8.30 | $8.45 | $8.22 | $8.25 | $8.25 | 112,231 |
| 2024-12-13 | $8.57 | $8.66 | $8.43 | $8.55 | $8.30 | 69,177 |
| 2024-12-12 | $8.57 | $8.65 | $8.42 | $8.57 | $8.32 | 77,117 |
| 2024-12-11 | $8.38 | $8.50 | $8.37 | $8.47 | $8.22 | 90,810 |
| 2024-12-10 | $8.56 | $8.74 | $8.53 | $8.64 | $8.39 | 64,696 |
| 2024-12-09 | $8.62 | $8.65 | $8.20 | $8.63 | $8.38 | 94,477 |
| 2024-12-06 | $8.49 | $8.50 | $8.32 | $8.45 | $8.45 | 48,456 |
| 2024-12-05 | $8.60 | $8.63 | $8.45 | $8.49 | $8.49 | 112,305 |
| 2024-12-04 | $8.59 | $8.66 | $8.55 | $8.64 | $8.64 | 67,654 |
| 2024-12-03 | $8.64 | $8.66 | $8.55 | $8.61 | $8.61 | 50,334 |
| 2024-12-02 | $8.55 | $8.65 | $8.33 | $8.62 | $8.62 | 102,982 |
| 2024-11-29 | $8.47 | $8.53 | $8.42 | $8.52 | $8.52 | 38,975 |
| 2024-11-27 | $8.45 | $8.50 | $8.42 | $8.42 | $8.42 | 52,990 |
| 2024-11-26 | $8.47 | $8.54 | $8.32 | $8.48 | $8.48 | 108,724 |
| 2024-11-25 | $8.47 | $8.56 | $8.42 | $8.49 | $8.49 | 56,263 |
| 2024-11-22 | $8.49 | $8.49 | $8.36 | $8.41 | $8.41 | 45,859 |
| 2024-11-21 | $8.53 | $8.55 | $8.43 | $8.44 | $8.44 | 45,339 |
| 2024-11-20 | $8.46 | $8.64 | $8.44 | $8.51 | $8.51 | 86,246 |
| 2024-11-19 | $8.46 | $8.62 | $8.40 | $8.50 | $8.50 | 74,817 |
| 2024-11-18 | $8.26 | $8.50 | $8.23 | $8.44 | $8.44 | 95,857 |
| 2024-11-15 | $8.28 | $8.29 | $8.20 | $8.23 | $8.23 | 25,157 |
| 2024-11-14 | $8.26 | $8.29 | $8.21 | $8.25 | $8.25 | 41,105 |
| 2024-11-13 | $8.19 | $8.28 | $8.12 | $8.25 | $8.25 | 45,050 |
| 2024-11-12 | $8.14 | $8.16 | $8.05 | $8.12 | $8.12 | 44,383 |
| 2024-11-11 | $8.10 | $8.14 | $7.97 | $8.11 | $8.11 | 74,468 |
| 2024-11-08 | $8.00 | $8.10 | $7.98 | $8.07 | $8.07 | 120,900 |
| 2024-11-07 | $7.91 | $8.18 | $7.90 | $7.97 | $7.97 | 71,879 |
| 2024-11-06 | $8.13 | $8.13 | $7.93 | $7.96 | $7.96 | 81,152 |
| 2024-11-05 | $7.88 | $7.90 | $7.82 | $7.87 | $7.87 | 40,405 |
| 2024-11-04 | $7.92 | $8.00 | $7.81 | $7.82 | $7.82 | 95,669 |
| 2024-11-01 | $7.97 | $7.97 | $7.85 | $7.92 | $7.92 | 50,448 |
| 2024-10-31 | $8.01 | $8.01 | $7.85 | $7.90 | $7.90 | 40,711 |
| 2024-10-30 | $7.91 | $8.08 | $7.87 | $8.07 | $8.07 | 41,856 |
| 2024-10-29 | $7.99 | $8.00 | $7.85 | $7.90 | $7.90 | 37,002 |
| 2024-10-28 | $8.00 | $8.07 | $7.98 | $8.01 | $8.01 | 39,890 |
| 2024-10-25 | $7.94 | $8.00 | $7.93 | $7.97 | $7.97 | 61,230 |
| 2024-10-24 | $7.90 | $7.98 | $7.84 | $7.92 | $7.92 | 36,732 |
| 2024-10-23 | $7.84 | $7.98 | $7.75 | $7.82 | $7.82 | 53,023 |
| 2024-10-22 | $8.12 | $8.13 | $7.79 | $7.94 | $7.94 | 125,100 |
| 2024-10-21 | $8.36 | $8.36 | $8.04 | $8.09 | $8.09 | 149,728 |
| 2024-10-18 | $8.39 | $8.40 | $8.30 | $8.36 | $8.36 | 31,568 |
| 2024-10-17 | $8.39 | $8.41 | $8.30 | $8.35 | $8.35 | 36,985 |
| 2024-10-16 | $8.30 | $8.38 | $8.21 | $8.38 | $8.38 | 69,555 |
| 2024-10-15 | $8.22 | $8.25 | $8.14 | $8.16 | $8.16 | 32,195 |
| 2024-10-14 | $8.16 | $8.32 | $8.15 | $8.24 | $8.24 | 54,807 |
| 2024-10-11 | $8.01 | $8.10 | $8.01 | $8.08 | $8.08 | 40,153 |
| 2024-10-10 | $8.00 | $8.08 | $7.97 | $8.08 | $8.08 | 47,615 |
| 2024-10-09 | $8.02 | $8.05 | $7.92 | $7.99 | $7.99 | 62,959 |
| 2024-10-08 | $8.14 | $8.20 | $7.99 | $8.02 | $8.02 | 47,347 |
| 2024-10-07 | $8.29 | $8.40 | $8.06 | $8.16 | $8.16 | 55,488 |
| 2024-10-04 | $8.20 | $8.35 | $8.20 | $8.24 | $8.24 | 79,760 |
| 2024-10-03 | $8.11 | $8.20 | $8.08 | $8.17 | $8.17 | 32,239 |
| 2024-10-02 | $8.22 | $8.26 | $8.02 | $8.06 | $8.06 | 40,773 |
| 2024-10-01 | $8.13 | $8.30 | $8.00 | $8.20 | $8.20 | 98,922 |
| 2024-09-30 | $8.20 | $8.35 | $8.01 | $8.08 | $8.08 | 108,337 |
| 2024-09-27 | $7.99 | $8.19 | $7.98 | $8.18 | $8.18 | 69,111 |
| 2024-09-26 | $8.07 | $8.08 | $7.93 | $7.93 | $7.93 | 27,436 |
| 2024-09-25 | $7.97 | $8.07 | $7.93 | $8.03 | $8.03 | 67,643 |
| 2024-09-24 | $7.83 | $7.98 | $7.81 | $7.93 | $7.93 | 27,850 |
| 2024-09-23 | $7.69 | $7.87 | $7.69 | $7.81 | $7.81 | 61,826 |
| 2024-09-20 | $7.57 | $7.73 | $7.56 | $7.66 | $7.66 | 68,139 |
| 2024-09-19 | $8.09 | $8.09 | $7.80 | $7.81 | $7.81 | 51,971 |
| 2024-09-18 | $8.00 | $8.09 | $7.90 | $8.05 | $8.05 | 51,421 |
| 2024-09-17 | $7.80 | $8.08 | $7.80 | $8.03 | $8.03 | 61,463 |
| 2024-09-16 | $7.96 | $7.98 | $7.73 | $7.85 | $7.85 | 79,050 |
| 2024-09-13 | $8.05 | $8.11 | $8.03 | $8.07 | $8.07 | 67,533 |
| 2024-09-12 | $7.98 | $8.04 | $7.96 | $8.03 | $8.03 | 44,124 |
| 2024-09-11 | $8.07 | $8.14 | $7.97 | $7.99 | $7.99 | 48,799 |
| 2024-09-10 | $8.05 | $8.10 | $8.01 | $8.09 | $8.09 | 44,433 |
| 2024-09-09 | $7.96 | $8.08 | $7.92 | $8.06 | $8.06 | 44,041 |
| 2024-09-06 | $8.01 | $8.05 | $7.89 | $7.91 | $7.91 | 37,307 |
| 2024-09-05 | $8.00 | $8.04 | $7.95 | $7.99 | $7.99 | 67,289 |
| 2024-09-04 | $7.94 | $7.99 | $7.85 | $7.93 | $7.93 | 50,110 |
| 2024-09-03 | $7.80 | $7.97 | $7.73 | $7.87 | $7.87 | 70,314 |
| 2024-08-30 | $7.79 | $7.82 | $7.78 | $7.79 | $7.79 | 44,511 |
| 2024-08-29 | $7.75 | $7.80 | $7.70 | $7.76 | $7.76 | 27,864 |
| 2024-08-28 | $7.77 | $7.80 | $7.72 | $7.77 | $7.77 | 20,958 |
| 2024-08-27 | $7.80 | $7.80 | $7.72 | $7.76 | $7.76 | 32,130 |
| 2024-08-26 | $7.80 | $7.83 | $7.75 | $7.79 | $7.79 | 26,450 |
| 2024-08-23 | $7.88 | $7.89 | $7.77 | $7.83 | $7.83 | 18,568 |
| 2024-08-22 | $7.68 | $7.88 | $7.59 | $7.82 | $7.82 | 48,158 |
| 2024-08-21 | $7.70 | $7.70 | $7.53 | $7.69 | $7.69 | 54,757 |
| 2024-08-20 | $7.90 | $7.90 | $7.57 | $7.64 | $7.64 | 47,722 |
| 2024-08-19 | $7.79 | $7.86 | $7.70 | $7.86 | $7.86 | 37,268 |
| 2024-08-16 | $7.75 | $7.75 | $7.65 | $7.74 | $7.74 | 26,491 |
| 2024-08-15 | $7.74 | $7.75 | $7.63 | $7.75 | $7.75 | 50,201 |
| 2024-08-14 | $7.57 | $7.67 | $7.46 | $7.64 | $7.64 | 35,266 |
| 2024-08-13 | $7.47 | $7.56 | $7.42 | $7.54 | $7.54 | 38,560 |
| 2024-08-12 | $7.50 | $7.54 | $7.41 | $7.47 | $7.47 | 52,379 |
| 2024-08-09 | $7.38 | $7.49 | $7.31 | $7.44 | $7.44 | 40,652 |
| 2024-08-08 | $7.25 | $7.32 | $7.10 | $7.26 | $7.26 | 67,248 |
| 2024-08-07 | $7.24 | $7.29 | $7.10 | $7.15 | $7.15 | 42,941 |
| 2024-08-06 | $7.26 | $7.30 | $7.10 | $7.16 | $7.16 | 38,238 |
| 2024-08-05 | $7.30 | $7.37 | $7.10 | $7.14 | $7.14 | 107,652 |
| 2024-08-02 | $7.42 | $7.49 | $7.39 | $7.41 | $7.41 | 35,898 |
| 2024-08-01 | $7.74 | $7.75 | $7.42 | $7.42 | $7.42 | 83,603 |
| 2024-07-31 | $7.75 | $7.79 | $7.60 | $7.75 | $7.75 | 48,641 |
| 2024-07-30 | $7.65 | $7.83 | $7.57 | $7.80 | $7.80 | 68,936 |
| 2024-07-29 | $7.58 | $7.65 | $7.58 | $7.60 | $7.60 | 12,087 |
| 2024-07-26 | $7.55 | $7.69 | $7.54 | $7.69 | $7.69 | 28,919 |
| 2024-07-25 | $7.63 | $7.64 | $7.51 | $7.56 | $7.56 | 22,479 |
| 2024-07-24 | $7.85 | $7.85 | $7.57 | $7.62 | $7.62 | 45,002 |
| 2024-07-23 | $7.61 | $7.81 | $7.59 | $7.81 | $7.81 | 116,348 |
| 2024-07-22 | $7.49 | $7.70 | $7.49 | $7.63 | $7.63 | 42,514 |
| 2024-07-19 | $7.49 | $7.60 | $7.44 | $7.45 | $7.45 | 44,001 |
| 2024-07-18 | $7.53 | $7.65 | $7.46 | $7.47 | $7.47 | 29,355 |
| 2024-07-17 | $7.62 | $7.62 | $7.51 | $7.55 | $7.55 | 34,480 |
| 2024-07-16 | $7.63 | $7.65 | $7.55 | $7.59 | $7.59 | 38,207 |
| 2024-07-15 | $7.52 | $7.59 | $7.50 | $7.53 | $7.53 | 33,639 |
| 2024-07-12 | $7.51 | $7.57 | $7.46 | $7.52 | $7.52 | 36,534 |
| 2024-07-11 | $7.62 | $7.65 | $7.38 | $7.48 | $7.48 | 78,950 |
| 2024-07-10 | $7.52 | $7.62 | $7.50 | $7.60 | $7.60 | 39,058 |
| 2024-07-09 | $7.39 | $7.64 | $7.38 | $7.51 | $7.51 | 85,964 |
| 2024-07-08 | $7.39 | $7.45 | $7.39 | $7.44 | $7.44 | 28,686 |
| 2024-07-05 | $7.41 | $7.45 | $7.36 | $7.40 | $7.40 | 43,337 |
| 2024-07-03 | $7.56 | $7.56 | $7.40 | $7.42 | $7.42 | 31,400 |
| 2024-07-02 | $7.43 | $7.61 | $7.38 | $7.52 | $7.52 | 51,790 |
| 2024-07-01 | $7.59 | $7.63 | $7.43 | $7.45 | $7.45 | 27,810 |
| 2024-06-28 | $7.65 | $7.93 | $7.54 | $7.61 | $7.61 | 101,952 |
| 2024-06-27 | $7.35 | $7.69 | $7.35 | $7.55 | $7.55 | 94,091 |
| 2024-06-26 | $7.39 | $7.44 | $7.36 | $7.36 | $7.36 | 35,092 |
| 2024-06-25 | $7.45 | $7.55 | $7.40 | $7.43 | $7.43 | 48,872 |
| 2024-06-24 | $7.55 | $7.55 | $7.38 | $7.52 | $7.52 | 80,984 |
| 2024-06-21 | $7.36 | $7.54 | $7.27 | $7.51 | $7.51 | 63,366 |
| 2024-06-20 | $7.38 | $7.40 | $7.22 | $7.31 | $7.31 | 101,734 |
| 2024-06-18 | $7.52 | $7.52 | $7.38 | $7.38 | $7.38 | 74,116 |
| 2024-06-17 | $7.59 | $7.71 | $7.55 | $7.64 | $7.64 | 69,354 |
| 2024-06-14 | $7.91 | $7.91 | $7.81 | $7.87 | $7.62 | 78,384 |
| 2024-06-13 | $7.89 | $7.98 | $7.81 | $7.89 | $7.64 | 53,619 |
| 2024-06-12 | $7.88 | $7.96 | $7.81 | $7.88 | $7.63 | 105,160 |
| 2024-06-11 | $7.81 | $7.84 | $7.75 | $7.80 | $7.55 | 22,229 |
| 2024-06-10 | $7.82 | $7.89 | $7.77 | $7.78 | $7.53 | 62,432 |
| 2024-06-07 | $7.72 | $7.83 | $7.68 | $7.77 | $7.52 | 69,181 |
| 2024-06-06 | $7.72 | $7.79 | $7.63 | $7.75 | $7.50 | 72,222 |
| 2024-06-05 | $7.79 | $7.80 | $7.56 | $7.65 | $7.41 | 134,235 |
| 2024-06-04 | $7.48 | $7.81 | $7.45 | $7.76 | $7.51 | 158,183 |
| 2024-06-03 | $7.43 | $7.64 | $7.33 | $7.55 | $7.31 | 81,218 |
| 2024-05-31 | $7.38 | $7.43 | $7.30 | $7.42 | $7.42 | 32,925 |
| 2024-05-30 | $7.39 | $7.48 | $7.31 | $7.44 | $7.44 | 75,457 |
| 2024-05-29 | $7.42 | $7.43 | $7.36 | $7.36 | $7.36 | 39,935 |
| 2024-05-28 | $7.36 | $7.48 | $7.35 | $7.48 | $7.48 | 75,582 |
| 2024-05-24 | $7.39 | $7.41 | $7.35 | $7.37 | $7.37 | 33,820 |
| 2024-05-23 | $7.45 | $7.50 | $7.35 | $7.41 | $7.41 | 63,646 |
| 2024-05-22 | $7.47 | $7.47 | $7.39 | $7.40 | $7.40 | 17,747 |
| 2024-05-21 | $7.40 | $7.48 | $7.36 | $7.47 | $7.47 | 96,659 |
| 2024-05-20 | $7.37 | $7.48 | $7.36 | $7.38 | $7.38 | 71,571 |
| 2024-05-17 | $7.44 | $7.46 | $7.36 | $7.38 | $7.38 | 24,983 |
| 2024-05-16 | $7.40 | $7.55 | $7.31 | $7.42 | $7.42 | 189,073 |
| 2024-05-15 | $7.30 | $7.39 | $7.26 | $7.28 | $7.28 | 50,453 |
| 2024-05-14 | $7.20 | $7.36 | $7.20 | $7.26 | $7.26 | 43,261 |
| 2024-05-13 | $7.21 | $7.28 | $7.20 | $7.22 | $7.22 | 60,212 |
| 2024-05-10 | $7.32 | $7.36 | $7.21 | $7.21 | $7.21 | 81,685 |
| 2024-05-09 | $7.20 | $7.37 | $7.20 | $7.26 | $7.26 | 40,566 |
| 2024-05-08 | $7.22 | $7.30 | $7.20 | $7.24 | $7.24 | 46,139 |
| 2024-05-07 | $7.29 | $7.30 | $7.20 | $7.24 | $7.24 | 47,626 |
| 2024-05-06 | $7.20 | $7.37 | $7.20 | $7.22 | $7.22 | 39,210 |
| 2024-05-03 | $7.28 | $7.36 | $7.21 | $7.24 | $7.24 | 16,042 |
| 2024-05-02 | $7.35 | $7.35 | $7.20 | $7.27 | $7.27 | 80,887 |
| 2024-05-01 | $7.30 | $7.38 | $7.27 | $7.30 | $7.30 | 37,529 |
| 2024-04-30 | $7.38 | $7.42 | $7.32 | $7.32 | $7.32 | 40,324 |
| 2024-04-29 | $7.34 | $7.42 | $7.32 | $7.42 | $7.42 | 66,321 |
| 2024-04-26 | $7.32 | $7.42 | $7.25 | $7.32 | $7.32 | 39,995 |
| 2024-04-25 | $7.30 | $7.42 | $7.22 | $7.30 | $7.30 | 55,908 |
| 2024-04-24 | $7.21 | $7.32 | $7.19 | $7.28 | $7.28 | 64,010 |
| 2024-04-23 | $7.20 | $7.27 | $7.12 | $7.21 | $7.21 | 57,776 |
| 2024-04-22 | $7.19 | $7.30 | $7.12 | $7.20 | $7.20 | 87,919 |
| 2024-04-19 | $7.05 | $7.17 | $7.05 | $7.14 | $7.14 | 68,780 |
| 2024-04-18 | $7.07 | $7.15 | $7.01 | $7.05 | $7.05 | 88,444 |
| 2024-04-17 | $7.07 | $7.15 | $7.01 | $7.03 | $7.03 | 103,791 |
| 2024-04-16 | $7.12 | $7.17 | $7.05 | $7.13 | $7.13 | 67,608 |
| 2024-04-15 | $7.11 | $7.20 | $7.05 | $7.13 | $7.13 | 75,952 |
| 2024-04-12 | $7.16 | $7.22 | $7.05 | $7.12 | $7.12 | 54,992 |
| 2024-04-11 | $7.21 | $7.27 | $7.11 | $7.22 | $7.22 | 60,426 |
| 2024-04-10 | $7.18 | $7.26 | $7.18 | $7.22 | $7.22 | 74,602 |
| 2024-04-09 | $7.28 | $7.30 | $7.21 | $7.23 | $7.23 | 27,113 |
| 2024-04-08 | $7.30 | $7.31 | $7.15 | $7.25 | $7.25 | 59,167 |
| 2024-04-05 | $7.21 | $7.30 | $7.18 | $7.25 | $7.25 | 69,478 |
| 2024-04-04 | $7.22 | $7.34 | $7.21 | $7.23 | $7.23 | 29,673 |
| 2024-04-03 | $7.28 | $7.39 | $7.20 | $7.22 | $7.22 | 47,498 |
| 2024-04-02 | $7.30 | $7.42 | $7.20 | $7.22 | $7.22 | 137,021 |
| 2024-04-01 | $7.26 | $7.30 | $7.17 | $7.27 | $7.27 | 38,826 |
| 2024-03-28 | $7.34 | $7.38 | $7.12 | $7.20 | $7.20 | 90,931 |
| 2024-03-27 | $7.07 | $7.44 | $7.06 | $7.31 | $7.31 | 145,234 |
| 2024-03-26 | $7.03 | $7.08 | $7.00 | $7.05 | $7.05 | 48,212 |
| 2024-03-25 | $7.03 | $7.08 | $7.01 | $7.03 | $7.03 | 51,482 |
| 2024-03-22 | $7.10 | $7.15 | $7.01 | $7.03 | $7.03 | 41,937 |
| 2024-03-21 | $7.14 | $7.15 | $7.05 | $7.11 | $7.11 | 50,273 |
| 2024-03-20 | $7.09 | $7.12 | $7.05 | $7.12 | $7.12 | 25,857 |
| 2024-03-19 | $7.02 | $7.08 | $7.02 | $7.06 | $7.06 | 54,547 |
| 2024-03-18 | $7.08 | $7.13 | $7.01 | $7.01 | $7.01 | 63,778 |
| 2024-03-15 | $6.97 | $7.18 | $6.97 | $7.05 | $7.05 | 67,184 |
| 2024-03-14 | $7.04 | $7.28 | $7.04 | $7.05 | $7.05 | 63,799 |
| 2024-03-13 | $7.47 | $7.53 | $7.32 | $7.36 | $7.11 | 143,873 |
| 2024-03-12 | $7.43 | $7.48 | $7.31 | $7.48 | $7.22 | 120,364 |
| 2024-03-11 | $7.59 | $7.60 | $7.46 | $7.55 | $7.29 | 146,215 |
| 2024-03-08 | $7.46 | $7.48 | $7.40 | $7.44 | $7.19 | 56,487 |
| 2024-03-07 | $7.42 | $7.49 | $7.31 | $7.40 | $7.40 | 58,356 |
| 2024-03-06 | $7.34 | $7.51 | $7.31 | $7.39 | $7.39 | 90,740 |
| 2024-03-05 | $7.24 | $7.33 | $7.23 | $7.30 | $7.30 | 28,941 |
| 2024-03-04 | $7.15 | $7.30 | $7.15 | $7.20 | $7.20 | 53,302 |
| 2024-03-01 | $7.22 | $7.27 | $7.14 | $7.18 | $7.18 | 33,804 |
| 2024-02-29 | $7.11 | $7.26 | $7.11 | $7.22 | $7.22 | 46,842 |
| 2024-02-28 | $7.30 | $7.32 | $7.11 | $7.13 | $7.13 | 44,993 |
| 2024-02-27 | $7.25 | $7.34 | $7.19 | $7.29 | $7.29 | 76,105 |
| 2024-02-26 | $7.01 | $7.27 | $7.01 | $7.25 | $7.25 | 75,489 |
| 2024-02-23 | $7.21 | $7.29 | $6.99 | $6.99 | $6.99 | 158,636 |
| 2024-02-22 | $7.16 | $7.27 | $7.15 | $7.24 | $7.24 | 44,273 |
| 2024-02-21 | $7.25 | $7.28 | $7.21 | $7.27 | $7.27 | 39,286 |
| 2024-02-20 | $7.20 | $7.31 | $7.19 | $7.20 | $7.20 | 80,478 |
| 2024-02-16 | $7.22 | $7.32 | $7.20 | $7.29 | $7.29 | 69,169 |
| 2024-02-15 | $7.28 | $7.36 | $7.22 | $7.25 | $7.25 | 38,541 |
| 2024-02-14 | $7.32 | $7.32 | $7.26 | $7.31 | $7.31 | 14,113 |
| 2024-02-13 | $7.32 | $7.37 | $7.25 | $7.30 | $7.30 | 38,228 |
| 2024-02-12 | $7.25 | $7.40 | $7.23 | $7.37 | $7.37 | 69,848 |
| 2024-02-09 | $7.27 | $7.37 | $7.25 | $7.25 | $7.25 | 97,157 |
| 2024-02-08 | $7.28 | $7.32 | $7.20 | $7.29 | $7.29 | 59,308 |
| 2024-02-07 | $7.38 | $7.38 | $7.16 | $7.28 | $7.28 | 115,153 |
| 2024-02-06 | $7.24 | $7.45 | $7.14 | $7.43 | $7.43 | 176,160 |
| 2024-02-05 | $7.25 | $7.30 | $7.18 | $7.21 | $7.21 | 55,367 |
| 2024-02-02 | $7.35 | $7.35 | $7.24 | $7.30 | $7.30 | 32,149 |
| 2024-02-01 | $7.26 | $7.35 | $7.17 | $7.34 | $7.34 | 65,043 |
| 2024-01-31 | $7.36 | $7.39 | $7.20 | $7.22 | $7.22 | 25,217 |
| 2024-01-30 | $7.35 | $7.39 | $7.26 | $7.34 | $7.34 | 55,108 |
| 2024-01-29 | $7.32 | $7.39 | $7.30 | $7.31 | $7.31 | 36,022 |
| 2024-01-26 | $7.37 | $7.40 | $7.31 | $7.34 | $7.34 | 39,252 |
| 2024-01-25 | $7.30 | $7.36 | $7.28 | $7.34 | $7.34 | 49,596 |
| 2024-01-24 | $7.26 | $7.43 | $7.26 | $7.36 | $7.36 | 40,065 |
| 2024-01-23 | $7.26 | $7.46 | $7.22 | $7.27 | $7.27 | 125,852 |
| 2024-01-22 | $7.17 | $7.30 | $7.15 | $7.27 | $7.27 | 61,168 |
| 2024-01-19 | $7.21 | $7.26 | $7.13 | $7.18 | $7.18 | 49,993 |
| 2024-01-18 | $7.30 | $7.30 | $7.17 | $7.22 | $7.22 | 51,026 |
| 2024-01-17 | $7.21 | $7.40 | $7.21 | $7.31 | $7.31 | 85,126 |
| 2024-01-16 | $7.24 | $7.27 | $7.19 | $7.20 | $7.20 | 57,072 |
| 2024-01-12 | $7.25 | $7.30 | $7.23 | $7.23 | $7.23 | 87,652 |
| 2024-01-11 | $7.43 | $7.48 | $7.29 | $7.30 | $7.30 | 45,865 |
| 2024-01-10 | $7.44 | $7.49 | $7.36 | $7.43 | $7.43 | 65,163 |
| 2024-01-09 | $7.30 | $7.44 | $7.30 | $7.44 | $7.44 | 90,353 |
| 2024-01-08 | $7.31 | $7.35 | $7.25 | $7.31 | $7.31 | 78,443 |
| 2024-01-05 | $7.17 | $7.30 | $7.15 | $7.26 | $7.26 | 85,789 |
| 2024-01-04 | $7.05 | $7.23 | $7.04 | $7.17 | $7.17 | 80,858 |
| 2024-01-03 | $7.22 | $7.22 | $6.91 | $7.07 | $7.07 | 111,622 |
| 2024-01-02 | $7.16 | $7.22 | $7.02 | $7.14 | $7.14 | 155,336 |
| 2023-12-29 | $7.12 | $7.18 | $7.04 | $7.07 | $7.07 | 114,091 |
| 2023-12-28 | $6.89 | $7.03 | $6.85 | $7.03 | $7.03 | 107,736 |
| 2023-12-27 | $6.82 | $7.10 | $6.82 | $6.95 | $6.95 | 210,864 |
| 2023-12-26 | $6.96 | $6.98 | $6.85 | $6.87 | $6.87 | 78,284 |
| 2023-12-22 | $6.91 | $6.99 | $6.83 | $6.94 | $6.94 | 97,517 |
| 2023-12-21 | $6.93 | $6.95 | $6.77 | $6.82 | $6.82 | 255,185 |
| 2023-12-20 | $6.96 | $7.05 | $6.92 | $6.93 | $6.93 | 63,996 |
| 2023-12-19 | $6.93 | $7.03 | $6.85 | $6.97 | $6.97 | 141,690 |
| 2023-12-18 | $7.00 | $7.10 | $6.91 | $6.95 | $6.95 | 146,604 |
| 2023-12-15 | $7.16 | $7.20 | $7.01 | $7.02 | $7.02 | 72,422 |
| 2023-12-14 | $7.20 | $7.31 | $7.11 | $7.18 | $7.18 | 198,373 |
| 2023-12-13 | $7.31 | $7.42 | $7.29 | $7.38 | $7.13 | 144,279 |
| 2023-12-12 | $7.35 | $7.36 | $7.25 | $7.33 | $7.08 | 92,566 |
| 2023-12-11 | $7.24 | $7.40 | $7.24 | $7.27 | $7.03 | 57,446 |
| 2023-12-08 | $7.28 | $7.38 | $7.25 | $7.31 | $7.06 | 52,734 |
| 2023-12-07 | $7.20 | $7.34 | $7.20 | $7.24 | $7.00 | 68,520 |
| 2023-12-06 | $7.23 | $7.26 | $7.15 | $7.23 | $6.99 | 53,428 |
| 2023-12-05 | $7.20 | $7.20 | $7.12 | $7.19 | $6.95 | 56,076 |
| 2023-12-04 | $7.10 | $7.22 | $7.06 | $7.12 | $7.12 | 105,860 |
| 2023-12-01 | $7.11 | $7.16 | $6.97 | $7.06 | $7.06 | 48,769 |
| 2023-11-30 | $7.16 | $7.18 | $7.01 | $7.05 | $7.05 | 55,648 |
| 2023-11-29 | $7.11 | $7.18 | $6.99 | $7.18 | $7.18 | 119,394 |
| 2023-11-28 | $7.02 | $7.07 | $6.90 | $7.06 | $7.06 | 57,817 |
| 2023-11-27 | $7.03 | $7.09 | $7.00 | $7.06 | $7.06 | 66,080 |
| 2023-11-24 | $7.00 | $7.08 | $7.00 | $7.01 | $7.01 | 26,198 |
| 2023-11-22 | $7.05 | $7.13 | $7.01 | $7.01 | $7.01 | 78,087 |
| 2023-11-21 | $7.08 | $7.23 | $7.05 | $7.06 | $7.06 | 37,657 |
| 2023-11-20 | $7.24 | $7.32 | $7.11 | $7.13 | $7.13 | 34,454 |
| 2023-11-17 | $7.10 | $7.30 | $7.08 | $7.27 | $7.27 | 81,737 |
| 2023-11-16 | $7.18 | $7.19 | $7.10 | $7.18 | $7.18 | 28,306 |
| 2023-11-15 | $7.07 | $7.17 | $7.01 | $7.17 | $7.17 | 24,397 |
| 2023-11-14 | $6.97 | $7.15 | $6.97 | $7.11 | $7.11 | 48,049 |
| 2023-11-13 | $7.19 | $7.19 | $6.95 | $6.97 | $6.97 | 30,717 |
| 2023-11-10 | $7.06 | $7.19 | $7.06 | $7.17 | $7.17 | 47,650 |
| 2023-11-09 | $6.85 | $7.10 | $6.85 | $7.06 | $7.06 | 41,152 |
| 2023-11-08 | $7.00 | $7.08 | $6.97 | $7.02 | $7.02 | 35,905 |
| 2023-11-07 | $7.18 | $7.18 | $6.87 | $7.01 | $7.01 | 66,444 |
| 2023-11-06 | $7.00 | $7.18 | $6.97 | $7.17 | $7.17 | 46,495 |
| 2023-11-03 | $7.06 | $7.15 | $6.70 | $6.95 | $6.95 | 141,080 |
| 2023-11-02 | $7.00 | $7.13 | $6.95 | $7.06 | $7.06 | 72,592 |
| 2023-11-01 | $6.81 | $6.99 | $6.80 | $6.97 | $6.97 | 65,246 |
| 2023-10-31 | $6.86 | $6.90 | $6.78 | $6.78 | $6.78 | 39,345 |
| 2023-10-30 | $6.87 | $6.95 | $6.69 | $6.95 | $6.95 | 93,679 |
| 2023-10-27 | $6.83 | $6.89 | $6.80 | $6.85 | $6.85 | 71,003 |
| 2023-10-26 | $6.75 | $6.98 | $6.74 | $6.88 | $6.88 | 45,967 |
| 2023-10-25 | $6.90 | $6.99 | $6.80 | $6.82 | $6.82 | 42,963 |
| 2023-10-24 | $7.01 | $7.09 | $6.90 | $6.93 | $6.93 | 68,322 |
| 2023-10-23 | $7.00 | $7.18 | $7.00 | $7.05 | $7.05 | 28,418 |
| 2023-10-20 | $6.98 | $7.17 | $6.96 | $7.17 | $7.17 | 47,428 |
| 2023-10-19 | $7.06 | $7.10 | $6.96 | $7.01 | $7.01 | 38,895 |
| 2023-10-18 | $7.09 | $7.15 | $6.99 | $7.10 | $7.10 | 33,251 |
| 2023-10-17 | $7.16 | $7.18 | $7.01 | $7.01 | $7.01 | 72,197 |
| 2023-10-16 | $7.05 | $7.28 | $7.05 | $7.20 | $7.20 | 50,628 |
| 2023-10-13 | $7.17 | $7.20 | $7.05 | $7.05 | $7.05 | 71,336 |
| 2023-10-12 | $7.13 | $7.24 | $7.10 | $7.15 | $7.15 | 53,572 |
| 2023-10-11 | $7.25 | $7.26 | $7.11 | $7.13 | $7.13 | 79,488 |
| 2023-10-10 | $7.28 | $7.39 | $7.16 | $7.19 | $7.19 | 49,319 |
| 2023-10-09 | $7.30 | $7.33 | $7.17 | $7.28 | $7.28 | 54,511 |
| 2023-10-06 | $7.33 | $7.38 | $7.24 | $7.30 | $7.30 | 18,602 |
| 2023-10-05 | $7.33 | $7.35 | $7.24 | $7.34 | $7.34 | 20,783 |
| 2023-10-04 | $7.33 | $7.55 | $7.25 | $7.36 | $7.36 | 42,968 |
| 2023-10-03 | $7.31 | $7.45 | $7.24 | $7.31 | $7.31 | 54,130 |
| 2023-10-02 | $7.40 | $7.50 | $7.30 | $7.38 | $7.38 | 94,125 |
| 2023-09-29 | $7.50 | $7.50 | $7.31 | $7.45 | $7.45 | 59,700 |
| 2023-09-28 | $7.31 | $7.40 | $7.29 | $7.39 | $7.39 | 44,038 |
| 2023-09-27 | $7.21 | $7.42 | $7.19 | $7.35 | $7.35 | 67,939 |
| 2023-09-26 | $7.19 | $7.20 | $7.10 | $7.14 | $7.14 | 46,810 |
| 2023-09-25 | $7.22 | $7.28 | $7.20 | $7.25 | $7.25 | 28,091 |
| 2023-09-22 | $7.28 | $7.35 | $7.19 | $7.22 | $7.22 | 41,315 |
| 2023-09-21 | $7.34 | $7.37 | $7.25 | $7.32 | $7.32 | 40,183 |
| 2023-09-20 | $7.41 | $7.42 | $7.30 | $7.37 | $7.37 | 51,962 |
| 2023-09-19 | $7.37 | $7.40 | $7.32 | $7.34 | $7.34 | 27,968 |
| 2023-09-18 | $7.52 | $7.57 | $7.35 | $7.41 | $7.41 | 39,752 |
| 2023-09-15 | $7.52 | $7.59 | $7.42 | $7.51 | $7.51 | 62,539 |
| 2023-09-14 | $7.39 | $7.59 | $7.35 | $7.54 | $7.54 | 82,933 |
| 2023-09-13 | $7.62 | $7.65 | $7.44 | $7.55 | $7.31 | 67,389 |
| 2023-09-12 | $7.49 | $7.65 | $7.35 | $7.60 | $7.60 | 96,170 |
| 2023-09-11 | $7.75 | $7.75 | $7.41 | $7.45 | $7.45 | 136,258 |
| 2023-09-08 | $7.67 | $7.77 | $7.64 | $7.68 | $7.68 | 42,582 |
| 2023-09-07 | $7.52 | $7.70 | $7.51 | $7.62 | $7.62 | 30,788 |
| 2023-09-06 | $7.72 | $7.74 | $7.58 | $7.59 | $7.59 | 33,606 |
| 2023-09-05 | $7.66 | $7.78 | $7.63 | $7.72 | $7.72 | 59,704 |
| 2023-09-01 | $7.63 | $7.76 | $7.63 | $7.63 | $7.63 | 42,447 |
| 2023-08-31 | $7.43 | $7.70 | $7.43 | $7.66 | $7.66 | 71,475 |
| 2023-08-30 | $7.58 | $7.60 | $7.40 | $7.40 | $7.40 | 40,973 |
| 2023-08-29 | $7.52 | $7.60 | $7.40 | $7.52 | $7.52 | 37,393 |
| 2023-08-28 | $7.45 | $7.61 | $7.44 | $7.47 | $7.47 | 52,275 |
| 2023-08-25 | $7.48 | $7.57 | $7.35 | $7.42 | $7.42 | 42,168 |
| 2023-08-24 | $7.30 | $7.45 | $7.27 | $7.40 | $7.40 | 39,974 |
| 2023-08-23 | $7.40 | $7.49 | $7.30 | $7.32 | $7.32 | 74,092 |
| 2023-08-22 | $7.63 | $7.63 | $7.26 | $7.32 | $7.32 | 110,667 |
| 2023-08-21 | $7.52 | $7.71 | $7.41 | $7.63 | $7.63 | 76,355 |
| 2023-08-18 | $7.21 | $7.63 | $7.21 | $7.57 | $7.57 | 123,789 |
| 2023-08-17 | $7.29 | $7.37 | $7.20 | $7.24 | $7.24 | 98,662 |
| 2023-08-16 | $7.50 | $7.52 | $7.26 | $7.29 | $7.29 | 65,902 |
| 2023-08-15 | $7.33 | $7.50 | $7.29 | $7.45 | $7.45 | 116,665 |
| 2023-08-14 | $7.90 | $8.09 | $7.11 | $7.17 | $7.17 | 491,386 |
| 2023-08-11 | $8.15 | $8.24 | $7.90 | $7.92 | $7.92 | 81,892 |
| 2023-08-10 | $8.51 | $8.54 | $8.15 | $8.15 | $8.15 | 102,988 |
| 2023-08-09 | $8.57 | $8.65 | $8.45 | $8.52 | $8.52 | 61,187 |
| 2023-08-08 | $8.55 | $8.72 | $8.47 | $8.53 | $8.53 | 44,823 |
| 2023-08-07 | $8.59 | $8.75 | $8.50 | $8.51 | $8.51 | 41,335 |
| 2023-08-04 | $8.47 | $8.78 | $8.47 | $8.63 | $8.63 | 56,516 |
| 2023-08-03 | $8.50 | $8.67 | $8.42 | $8.46 | $8.46 | 16,526 |
| 2023-08-02 | $8.56 | $8.68 | $8.50 | $8.53 | $8.53 | 32,136 |
| 2023-08-01 | $8.75 | $8.82 | $8.46 | $8.56 | $8.56 | 50,632 |
| 2023-07-31 | $8.69 | $8.85 | $8.65 | $8.74 | $8.74 | 33,600 |
| 2023-07-28 | $8.76 | $8.84 | $8.70 | $8.76 | $8.76 | 32,031 |
| 2023-07-27 | $8.80 | $8.84 | $8.62 | $8.68 | $8.68 | 28,306 |
| 2023-07-26 | $8.74 | $8.84 | $8.67 | $8.80 | $8.80 | 29,497 |
| 2023-07-25 | $8.69 | $8.80 | $8.64 | $8.70 | $8.70 | 46,013 |
| 2023-07-24 | $8.59 | $8.73 | $8.54 | $8.69 | $8.69 | 106,213 |
| 2023-07-21 | $8.44 | $8.63 | $8.44 | $8.54 | $8.54 | 45,918 |
| 2023-07-20 | $8.51 | $8.59 | $8.43 | $8.49 | $8.49 | 21,928 |
| 2023-07-19 | $8.54 | $8.64 | $8.40 | $8.52 | $8.52 | 63,713 |
| 2023-07-18 | $8.50 | $8.67 | $8.48 | $8.57 | $8.57 | 60,575 |
| 2023-07-17 | $8.47 | $8.63 | $8.47 | $8.50 | $8.50 | 49,548 |
| 2023-07-14 | $8.45 | $8.62 | $8.42 | $8.50 | $8.50 | 51,842 |
| 2023-07-13 | $8.35 | $8.45 | $8.27 | $8.41 | $8.41 | 62,831 |
| 2023-07-12 | $8.30 | $8.47 | $8.26 | $8.35 | $8.35 | 82,079 |
| 2023-07-11 | $8.11 | $8.40 | $8.10 | $8.26 | $8.26 | 150,746 |
| 2023-07-10 | $8.18 | $8.25 | $8.05 | $8.15 | $8.15 | 63,221 |
| 2023-07-07 | $7.99 | $8.16 | $7.99 | $8.09 | $8.09 | 26,070 |
| 2023-07-06 | $8.12 | $8.18 | $7.96 | $8.01 | $8.01 | 117,146 |
| 2023-07-05 | $8.16 | $8.23 | $8.00 | $8.20 | $8.20 | 70,006 |
| 2023-07-03 | $8.20 | $8.29 | $8.10 | $8.17 | $8.17 | 66,223 |
| 2023-06-30 | $8.13 | $8.29 | $8.10 | $8.18 | $8.18 | 65,022 |
| 2023-06-29 | $8.00 | $8.05 | $7.94 | $7.96 | $7.96 | 25,478 |
| 2023-06-28 | $7.96 | $8.30 | $7.85 | $7.94 | $7.94 | 90,324 |
| 2023-06-27 | $7.78 | $7.92 | $7.76 | $7.92 | $7.92 | 50,843 |
| 2023-06-26 | $7.77 | $7.87 | $7.77 | $7.80 | $7.80 | 23,150 |
| 2023-06-23 | $7.84 | $7.99 | $7.78 | $7.78 | $7.78 | 23,847 |
| 2023-06-22 | $7.91 | $8.06 | $7.86 | $7.92 | $7.92 | 33,185 |
| 2023-06-21 | $8.07 | $8.09 | $7.96 | $7.96 | $7.96 | 59,772 |
| 2023-06-20 | $8.01 | $8.12 | $7.90 | $8.07 | $8.07 | 27,763 |
| 2023-06-16 | $8.01 | $8.20 | $7.87 | $8.08 | $8.08 | 88,953 |
| 2023-06-15 | $8.13 | $8.25 | $8.01 | $8.08 | $8.08 | 57,461 |
| 2023-06-14 | $8.06 | $8.17 | $7.93 | $8.14 | $8.14 | 72,977 |
| 2023-06-13 | $8.26 | $8.33 | $8.16 | $8.18 | $7.94 | 72,300 |
| 2023-06-12 | $8.13 | $8.31 | $8.07 | $8.26 | $8.01 | 103,508 |
| 2023-06-09 | $8.04 | $8.10 | $7.90 | $8.07 | $8.07 | 44,395 |
| 2023-06-08 | $7.78 | $8.04 | $7.73 | $8.04 | $8.04 | 80,360 |
| 2023-06-07 | $7.73 | $7.89 | $7.66 | $7.73 | $7.73 | 83,929 |
| 2023-06-06 | $7.69 | $7.84 | $7.69 | $7.73 | $7.73 | 73,466 |
| 2023-06-05 | $7.53 | $7.73 | $7.50 | $7.63 | $7.63 | 61,123 |
| 2023-06-02 | $7.40 | $7.67 | $7.40 | $7.54 | $7.54 | 100,941 |
| 2023-06-01 | $7.35 | $7.46 | $7.25 | $7.40 | $7.40 | 47,821 |
| 2023-05-31 | $7.53 | $7.58 | $7.26 | $7.31 | $7.31 | 47,592 |
| 2023-05-30 | $7.57 | $7.59 | $7.40 | $7.50 | $7.50 | 36,436 |
| 2023-05-26 | $7.36 | $7.60 | $7.36 | $7.49 | $7.49 | 19,257 |
| 2023-05-25 | $7.42 | $7.55 | $7.35 | $7.42 | $7.42 | 47,541 |
| 2023-05-24 | $7.60 | $7.70 | $7.47 | $7.49 | $7.49 | 41,086 |
| 2023-05-23 | $7.51 | $7.70 | $7.51 | $7.64 | $7.64 | 28,587 |
| 2023-05-22 | $7.70 | $7.78 | $7.53 | $7.55 | $7.55 | 50,826 |
| 2023-05-19 | $7.79 | $7.89 | $7.66 | $7.75 | $7.75 | 57,472 |
| 2023-05-18 | $7.78 | $7.88 | $7.76 | $7.80 | $7.80 | 32,487 |
| 2023-05-17 | $7.67 | $7.86 | $7.65 | $7.86 | $7.86 | 32,561 |
| 2023-05-16 | $7.80 | $7.97 | $7.50 | $7.60 | $7.60 | 72,876 |
| 2023-05-15 | $7.96 | $7.97 | $7.88 | $7.90 | $7.90 | 17,743 |
| 2023-05-12 | $7.60 | $7.97 | $7.57 | $7.92 | $7.92 | 70,362 |
| 2023-05-11 | $7.73 | $7.73 | $7.47 | $7.61 | $7.61 | 58,257 |
| 2023-05-10 | $7.19 | $7.49 | $7.19 | $7.46 | $7.46 | 44,449 |
| 2023-05-09 | $7.16 | $7.35 | $7.08 | $7.24 | $7.24 | 38,533 |
| 2023-05-08 | $7.10 | $7.19 | $7.00 | $7.16 | $7.16 | 48,497 |
| 2023-05-05 | $6.84 | $7.19 | $6.84 | $7.02 | $7.02 | 43,829 |
| 2023-05-04 | $7.03 | $7.03 | $6.80 | $6.86 | $6.86 | 48,222 |
| 2023-05-03 | $7.08 | $7.19 | $7.05 | $7.06 | $7.06 | 40,703 |
| 2023-05-02 | $7.25 | $7.25 | $7.00 | $7.04 | $7.04 | 72,229 |
| 2023-05-01 | $7.26 | $7.36 | $7.21 | $7.28 | $7.28 | 62,789 |
| 2023-04-28 | $7.41 | $7.50 | $7.20 | $7.29 | $7.29 | 62,671 |
| 2023-04-27 | $7.44 | $7.50 | $7.36 | $7.46 | $7.46 | 26,484 |
| 2023-04-26 | $7.66 | $7.73 | $7.35 | $7.46 | $7.46 | 28,743 |
| 2023-04-25 | $7.63 | $7.72 | $7.59 | $7.65 | $7.65 | 22,795 |
| 2023-04-24 | $7.60 | $7.75 | $7.60 | $7.73 | $7.73 | 17,697 |
| 2023-04-21 | $7.68 | $7.81 | $7.65 | $7.65 | $7.65 | 25,904 |
| 2023-04-20 | $7.83 | $7.98 | $7.70 | $7.72 | $7.72 | 23,451 |
| 2023-04-19 | $7.92 | $7.95 | $7.80 | $7.89 | $7.89 | 25,261 |
| 2023-04-18 | $8.00 | $8.00 | $7.82 | $7.92 | $7.92 | 15,138 |
| 2023-04-17 | $7.97 | $8.00 | $7.91 | $8.00 | $8.00 | 36,645 |
| 2023-04-14 | $8.00 | $8.03 | $7.83 | $7.97 | $7.97 | 28,968 |
| 2023-04-13 | $7.87 | $7.98 | $7.87 | $7.94 | $7.94 | 21,247 |
| 2023-04-12 | $7.63 | $7.86 | $7.63 | $7.79 | $7.79 | 32,199 |
| 2023-04-11 | $7.52 | $7.74 | $7.50 | $7.64 | $7.64 | 49,591 |
| 2023-04-10 | $7.80 | $7.80 | $7.44 | $7.57 | $7.57 | 54,797 |
| 2023-04-06 | $7.76 | $7.76 | $7.65 | $7.65 | $7.65 | 20,274 |
| 2023-04-05 | $7.72 | $7.87 | $7.64 | $7.69 | $7.69 | 23,153 |
| 2023-04-04 | $7.90 | $7.90 | $7.61 | $7.80 | $7.80 | 30,341 |
| 2023-04-03 | $7.65 | $8.00 | $7.65 | $7.83 | $7.83 | 60,850 |
| 2023-03-31 | $7.71 | $7.94 | $7.56 | $7.65 | $7.65 | 165,716 |
| 2023-03-30 | $7.79 | $7.79 | $7.52 | $7.58 | $7.58 | 46,137 |
| 2023-03-29 | $7.64 | $7.92 | $7.64 | $7.79 | $7.79 | 94,251 |
| 2023-03-28 | $7.64 | $7.74 | $7.51 | $7.55 | $7.55 | 19,219 |
| 2023-03-27 | $7.59 | $7.75 | $7.55 | $7.60 | $7.60 | 44,885 |
| 2023-03-24 | $7.20 | $7.60 | $7.20 | $7.54 | $7.54 | 82,304 |
| 2023-03-23 | $7.11 | $7.38 | $7.11 | $7.20 | $7.20 | 59,316 |
| 2023-03-22 | $7.32 | $7.38 | $7.10 | $7.10 | $7.10 | 85,193 |
| 2023-03-21 | $7.25 | $7.42 | $7.23 | $7.27 | $7.27 | 82,535 |
| 2023-03-20 | $7.52 | $7.54 | $7.17 | $7.22 | $7.22 | 59,294 |
| 2023-03-17 | $7.59 | $7.70 | $7.35 | $7.41 | $7.41 | 175,480 |
| 2023-03-16 | $7.50 | $7.68 | $7.50 | $7.68 | $7.68 | 36,351 |
| 2023-03-15 | $7.69 | $7.69 | $7.51 | $7.59 | $7.59 | 73,523 |
| 2023-03-14 | $7.89 | $7.94 | $7.66 | $7.77 | $7.77 | 76,554 |
| 2023-03-13 | $8.00 | $8.18 | $7.88 | $7.94 | $7.94 | 118,629 |
| 2023-03-10 | $8.28 | $8.32 | $8.05 | $8.10 | $8.10 | 75,193 |
| 2023-03-09 | $8.55 | $8.57 | $8.30 | $8.34 | $8.34 | 24,717 |
| 2023-03-08 | $8.55 | $8.55 | $8.37 | $8.52 | $8.52 | 48,322 |
| 2023-03-07 | $8.57 | $8.58 | $8.25 | $8.54 | $8.54 | 92,020 |
| 2023-03-06 | $8.51 | $8.73 | $8.38 | $8.51 | $8.51 | 102,370 |
| 2023-03-03 | $8.26 | $8.54 | $8.26 | $8.48 | $8.48 | 53,446 |
| 2023-03-02 | $8.07 | $8.28 | $8.07 | $8.18 | $8.18 | 44,898 |
| 2023-03-01 | $8.35 | $8.38 | $8.20 | $8.25 | $8.25 | 30,767 |
| 2023-02-28 | $8.43 | $8.50 | $8.32 | $8.39 | $8.39 | 38,797 |
| 2023-02-27 | $8.45 | $8.60 | $8.36 | $8.36 | $8.36 | 70,280 |
| 2023-02-24 | $8.29 | $8.50 | $8.29 | $8.48 | $8.48 | 51,606 |
| 2023-02-23 | $8.19 | $8.50 | $8.19 | $8.24 | $8.24 | 57,578 |
| 2023-02-22 | $8.14 | $8.25 | $8.00 | $8.25 | $8.25 | 35,387 |
| 2023-02-21 | $8.32 | $8.32 | $8.04 | $8.13 | $8.13 | 29,325 |
| 2023-02-17 | $7.98 | $8.33 | $7.90 | $8.32 | $8.32 | 93,629 |
| 2023-02-16 | $8.10 | $8.20 | $7.95 | $7.95 | $7.95 | 125,544 |
| 2023-02-15 | $8.08 | $8.20 | $7.95 | $8.10 | $8.10 | 83,824 |
| 2023-02-14 | $8.10 | $8.25 | $8.01 | $8.13 | $8.13 | 51,053 |
| 2023-02-13 | $7.96 | $8.21 | $7.95 | $8.21 | $8.21 | 80,218 |
| 2023-02-10 | $7.95 | $8.03 | $7.95 | $8.00 | $8.00 | 48,956 |
| 2023-02-09 | $8.20 | $8.24 | $7.90 | $7.95 | $7.95 | 61,258 |
| 2023-02-08 | $8.31 | $8.33 | $8.11 | $8.16 | $8.16 | 42,007 |
| 2023-02-07 | $8.38 | $8.39 | $8.16 | $8.26 | $8.26 | 26,247 |
| 2023-02-06 | $8.38 | $8.40 | $8.22 | $8.25 | $8.25 | 22,149 |
| 2023-02-03 | $8.45 | $8.50 | $8.25 | $8.33 | $8.33 | 39,397 |
| 2023-02-02 | $8.36 | $8.50 | $8.35 | $8.41 | $8.41 | 34,170 |
| 2023-02-01 | $8.29 | $8.40 | $8.27 | $8.35 | $8.35 | 23,154 |
| 2023-01-31 | $8.25 | $8.26 | $8.20 | $8.26 | $8.26 | 38,333 |
| 2023-01-30 | $8.30 | $8.40 | $8.25 | $8.25 | $8.25 | 23,305 |
| 2023-01-27 | $8.25 | $8.38 | $8.25 | $8.35 | $8.35 | 36,549 |
| 2023-01-26 | $8.14 | $8.25 | $8.14 | $8.21 | $8.21 | 33,680 |
| 2023-01-25 | $8.00 | $8.19 | $8.00 | $8.18 | $8.18 | 36,936 |
| 2023-01-24 | $8.17 | $8.20 | $8.03 | $8.04 | $8.04 | 67,016 |
| 2023-01-23 | $8.15 | $8.23 | $8.12 | $8.16 | $8.16 | 45,113 |
| 2023-01-20 | $8.25 | $8.31 | $8.12 | $8.18 | $8.18 | 48,464 |
| 2023-01-19 | $8.25 | $8.40 | $8.25 | $8.27 | $8.27 | 23,273 |
| 2023-01-18 | $8.37 | $8.39 | $8.26 | $8.33 | $8.33 | 36,760 |
| 2023-01-17 | $8.50 | $8.60 | $8.25 | $8.32 | $8.32 | 69,935 |
| 2023-01-13 | $8.47 | $8.50 | $8.35 | $8.49 | $8.49 | 45,580 |
| 2023-01-12 | $8.37 | $8.60 | $8.37 | $8.53 | $8.53 | 20,677 |
| 2023-01-11 | $8.32 | $8.59 | $8.31 | $8.41 | $8.41 | 33,638 |
| 2023-01-10 | $8.35 | $8.48 | $8.12 | $8.24 | $8.24 | 63,367 |
| 2023-01-09 | $8.53 | $8.74 | $8.35 | $8.41 | $8.41 | 40,274 |
| 2023-01-06 | $8.70 | $8.70 | $8.50 | $8.54 | $8.54 | 35,804 |
| 2023-01-05 | $8.65 | $8.70 | $8.50 | $8.56 | $8.56 | 19,375 |
| 2023-01-04 | $8.89 | $8.89 | $8.62 | $8.68 | $8.68 | 51,092 |
| 2023-01-03 | $8.56 | $8.83 | $8.51 | $8.80 | $8.80 | 123,478 |
| 2022-12-30 | $8.45 | $8.60 | $8.31 | $8.54 | $8.54 | 70,810 |
| 2022-12-29 | $8.63 | $8.63 | $8.29 | $8.45 | $8.45 | 50,162 |
| 2022-12-28 | $8.39 | $8.69 | $8.31 | $8.57 | $8.57 | 95,463 |
| 2022-12-27 | $8.30 | $8.39 | $8.19 | $8.33 | $8.33 | 39,376 |
| 2022-12-23 | $8.29 | $8.39 | $8.28 | $8.30 | $8.30 | 24,350 |
| 2022-12-22 | $8.23 | $8.28 | $7.90 | $8.28 | $8.28 | 76,189 |
| 2022-12-21 | $8.48 | $8.58 | $8.25 | $8.26 | $8.26 | 53,868 |
| 2022-12-20 | $8.66 | $8.73 | $8.45 | $8.49 | $8.49 | 54,888 |
| 2022-12-19 | $8.74 | $8.80 | $8.60 | $8.66 | $8.66 | 59,129 |
| 2022-12-16 | $8.65 | $8.92 | $8.65 | $8.84 | $8.84 | 90,111 |
| 2022-12-15 | $8.79 | $8.79 | $8.60 | $8.71 | $8.71 | 49,637 |
| 2022-12-14 | $8.75 | $8.94 | $8.60 | $8.79 | $8.79 | 103,236 |
| 2022-12-13 | $9.09 | $9.19 | $9.00 | $9.01 | $8.76 | 59,135 |
| 2022-12-12 | $8.78 | $9.10 | $8.75 | $9.06 | $8.81 | 67,456 |
| 2022-12-09 | $8.78 | $8.88 | $8.73 | $8.84 | $8.84 | 50,556 |
| 2022-12-08 | $8.80 | $8.89 | $8.74 | $8.83 | $8.83 | 30,140 |
| 2022-12-07 | $8.88 | $8.90 | $8.74 | $8.76 | $8.76 | 58,586 |
| 2022-12-06 | $8.75 | $8.84 | $8.63 | $8.83 | $8.83 | 44,171 |
| 2022-12-05 | $8.63 | $8.90 | $8.63 | $8.75 | $8.75 | 43,505 |
| 2022-12-02 | $8.80 | $8.86 | $8.65 | $8.68 | $8.68 | 60,700 |
| 2022-12-01 | $8.83 | $8.95 | $8.75 | $8.90 | $8.90 | 56,476 |
| 2022-11-30 | $8.74 | $8.92 | $8.61 | $8.86 | $8.86 | 80,139 |
| 2022-11-29 | $8.84 | $8.97 | $8.74 | $8.78 | $8.78 | 54,447 |
| 2022-11-28 | $9.14 | $9.15 | $8.80 | $8.82 | $8.82 | 80,481 |
| 2022-11-25 | $9.01 | $9.30 | $8.98 | $9.28 | $9.28 | 45,313 |
| 2022-11-23 | $8.89 | $9.14 | $8.89 | $9.07 | $9.07 | 55,528 |
| 2022-11-22 | $9.17 | $9.17 | $8.89 | $8.89 | $8.89 | 60,515 |
| 2022-11-21 | $8.95 | $9.23 | $8.80 | $9.03 | $9.03 | 148,822 |
| 2022-11-18 | $8.84 | $8.96 | $8.75 | $8.76 | $8.76 | 30,250 |
| 2022-11-17 | $8.76 | $8.89 | $8.65 | $8.89 | $8.89 | 39,873 |
| 2022-11-16 | $8.73 | $8.88 | $8.70 | $8.88 | $8.88 | 79,537 |
| 2022-11-15 | $8.55 | $8.79 | $8.50 | $8.76 | $8.76 | 65,823 |
| 2022-11-14 | $8.33 | $8.55 | $8.20 | $8.52 | $8.52 | 98,350 |
| 2022-11-11 | $8.20 | $8.40 | $8.11 | $8.40 | $8.40 | 43,850 |
| 2022-11-10 | $7.98 | $8.23 | $7.98 | $8.15 | $8.15 | 40,126 |
| 2022-11-09 | $8.15 | $8.15 | $7.83 | $7.85 | $7.85 | 45,887 |
| 2022-11-08 | $7.95 | $8.30 | $7.75 | $8.19 | $8.19 | 87,318 |
| 2022-11-07 | $7.77 | $7.95 | $7.70 | $7.95 | $7.95 | 62,382 |
| 2022-11-04 | $7.80 | $7.80 | $7.70 | $7.70 | $7.70 | 32,947 |
| 2022-11-03 | $7.66 | $7.79 | $7.62 | $7.79 | $7.79 | 26,212 |
| 2022-11-02 | $7.56 | $7.78 | $7.56 | $7.69 | $7.69 | 70,914 |
| 2022-11-01 | $7.60 | $7.60 | $7.51 | $7.56 | $7.56 | 77,418 |
| 2022-10-31 | $7.58 | $7.60 | $7.50 | $7.58 | $7.58 | 51,952 |
| 2022-10-28 | $7.45 | $7.57 | $7.42 | $7.57 | $7.57 | 31,167 |
| 2022-10-27 | $7.60 | $7.60 | $7.46 | $7.46 | $7.46 | 21,335 |
| 2022-10-26 | $7.70 | $7.75 | $7.50 | $7.54 | $7.54 | 62,346 |
| 2022-10-25 | $7.48 | $7.70 | $7.40 | $7.68 | $7.68 | 43,448 |
| 2022-10-24 | $7.34 | $7.40 | $7.25 | $7.40 | $7.40 | 98,943 |
| 2022-10-21 | $7.36 | $7.36 | $7.25 | $7.33 | $7.33 | 53,787 |
| 2022-10-20 | $7.39 | $7.49 | $7.32 | $7.36 | $7.36 | 24,622 |
| 2022-10-19 | $7.53 | $7.53 | $7.39 | $7.41 | $7.41 | 17,338 |
| 2022-10-18 | $7.51 | $7.56 | $7.25 | $7.52 | $7.52 | 50,109 |
| 2022-10-17 | $7.57 | $7.70 | $7.45 | $7.49 | $7.49 | 26,517 |
| 2022-10-14 | $7.49 | $7.60 | $7.40 | $7.48 | $7.48 | 23,474 |
| 2022-10-13 | $7.21 | $7.58 | $7.21 | $7.43 | $7.43 | 45,302 |
| 2022-10-12 | $7.37 | $7.39 | $7.23 | $7.30 | $7.30 | 35,477 |
| 2022-10-11 | $7.30 | $7.39 | $7.21 | $7.34 | $7.34 | 73,549 |
| 2022-10-10 | $7.48 | $7.55 | $7.22 | $7.29 | $7.29 | 79,829 |
| 2022-10-07 | $7.57 | $7.65 | $7.45 | $7.46 | $7.46 | 50,843 |
| 2022-10-06 | $7.74 | $7.80 | $7.53 | $7.57 | $7.57 | 52,197 |
| 2022-10-05 | $7.75 | $8.25 | $7.54 | $7.80 | $7.80 | 111,592 |
| 2022-10-04 | $7.50 | $7.80 | $7.50 | $7.78 | $7.78 | 54,601 |
| 2022-10-03 | $7.26 | $7.48 | $7.22 | $7.43 | $7.43 | 69,777 |
| 2022-09-30 | $7.37 | $7.48 | $7.20 | $7.24 | $7.24 | 100,727 |
| 2022-09-29 | $7.40 | $7.42 | $7.21 | $7.29 | $7.29 | 57,234 |
| 2022-09-28 | $7.38 | $7.77 | $7.25 | $7.48 | $7.48 | 156,276 |
| 2022-09-27 | $7.44 | $7.51 | $7.25 | $7.32 | $7.32 | 102,538 |
| 2022-09-26 | $7.83 | $7.83 | $7.34 | $7.41 | $7.41 | 78,364 |
| 2022-09-23 | $7.77 | $7.80 | $7.49 | $7.59 | $7.59 | 153,805 |
| 2022-09-22 | $8.08 | $8.23 | $7.75 | $7.82 | $7.82 | 66,030 |
| 2022-09-21 | $7.85 | $8.35 | $7.84 | $8.10 | $8.10 | 66,820 |
| 2022-09-20 | $8.06 | $8.09 | $7.79 | $7.84 | $7.84 | 117,169 |
| 2022-09-19 | $8.16 | $8.28 | $8.10 | $8.10 | $8.10 | 81,927 |
| 2022-09-16 | $8.27 | $8.37 | $8.11 | $8.23 | $8.23 | 100,397 |
| 2022-09-15 | $8.35 | $8.39 | $8.27 | $8.37 | $8.37 | 40,840 |
| 2022-09-14 | $8.26 | $8.49 | $8.26 | $8.32 | $8.32 | 58,534 |
| 2022-09-13 | $8.70 | $8.76 | $8.65 | $8.70 | $8.45 | 43,538 |
| 2022-09-12 | $8.59 | $8.77 | $8.57 | $8.70 | $8.45 | 62,465 |
| 2022-09-09 | $8.77 | $8.92 | $8.52 | $8.52 | $8.27 | 68,203 |
| 2022-09-08 | $8.96 | $8.99 | $8.65 | $8.69 | $8.69 | 61,921 |
| 2022-09-07 | $8.35 | $8.74 | $8.35 | $8.71 | $8.71 | 48,734 |
| 2022-09-06 | $8.45 | $8.49 | $8.37 | $8.37 | $8.37 | 43,501 |
| 2022-09-02 | $8.52 | $8.56 | $8.45 | $8.45 | $8.45 | 56,535 |
| 2022-09-01 | $8.72 | $8.76 | $8.35 | $8.45 | $8.45 | 75,975 |
| 2022-08-31 | $8.79 | $8.80 | $8.70 | $8.75 | $8.75 | 33,722 |
| 2022-08-30 | $8.91 | $8.98 | $8.80 | $8.80 | $8.80 | 38,753 |
| 2022-08-29 | $8.91 | $9.04 | $8.91 | $8.91 | $8.91 | 32,900 |
| 2022-08-26 | $8.96 | $9.00 | $8.91 | $9.00 | $9.00 | 30,611 |
| 2022-08-25 | $9.00 | $9.05 | $8.96 | $8.97 | $8.97 | 36,654 |
| 2022-08-24 | $8.99 | $9.05 | $8.99 | $9.05 | $9.05 | 19,797 |
| 2022-08-23 | $8.94 | $9.05 | $8.92 | $8.94 | $8.94 | 46,604 |
| 2022-08-22 | $8.94 | $9.01 | $8.91 | $8.99 | $8.99 | 52,528 |
| 2022-08-19 | $9.16 | $9.16 | $9.02 | $9.02 | $9.02 | 29,491 |
| 2022-08-18 | $9.00 | $9.16 | $9.00 | $9.16 | $9.16 | 33,183 |
| 2022-08-17 | $9.09 | $9.09 | $8.94 | $9.03 | $9.03 | 27,540 |
| 2022-08-16 | $9.04 | $9.19 | $9.04 | $9.09 | $9.09 | 23,457 |
| 2022-08-15 | $9.12 | $9.20 | $9.09 | $9.10 | $9.10 | 33,862 |
| 2022-08-12 | $9.00 | $9.17 | $8.95 | $9.13 | $9.13 | 30,633 |
| 2022-08-11 | $8.90 | $9.00 | $8.90 | $8.91 | $8.91 | 38,758 |
| 2022-08-10 | $9.02 | $9.13 | $8.90 | $8.90 | $8.90 | 57,384 |
| 2022-08-09 | $9.06 | $9.13 | $9.01 | $9.03 | $9.03 | 39,099 |
| 2022-08-08 | $9.06 | $9.18 | $9.05 | $9.06 | $9.06 | 89,922 |
| 2022-08-05 | $9.11 | $9.23 | $9.05 | $9.11 | $9.11 | 33,712 |
| 2022-08-04 | $9.13 | $9.22 | $9.02 | $9.16 | $9.16 | 43,297 |
| 2022-08-03 | $9.10 | $9.16 | $9.01 | $9.09 | $9.09 | 46,956 |
| 2022-08-02 | $9.16 | $9.17 | $9.08 | $9.15 | $9.15 | 22,795 |
| 2022-08-01 | $9.20 | $9.23 | $9.09 | $9.16 | $9.16 | 47,008 |
| 2022-07-29 | $9.19 | $9.22 | $9.10 | $9.17 | $9.17 | 34,051 |
| 2022-07-28 | $9.09 | $9.17 | $9.09 | $9.13 | $9.13 | 18,241 |
| 2022-07-27 | $9.14 | $9.16 | $8.92 | $9.09 | $9.09 | 38,069 |
| 2022-07-26 | $9.02 | $9.05 | $8.90 | $8.97 | $8.97 | 37,977 |
| 2022-07-25 | $9.20 | $9.34 | $8.91 | $8.97 | $8.97 | 43,867 |
| 2022-07-22 | $9.27 | $9.35 | $9.13 | $9.23 | $9.23 | 33,813 |
| 2022-07-21 | $9.25 | $9.30 | $9.15 | $9.20 | $9.20 | 28,684 |
| 2022-07-20 | $9.28 | $9.35 | $9.20 | $9.27 | $9.27 | 26,905 |
| 2022-07-19 | $9.31 | $9.31 | $9.20 | $9.23 | $9.23 | 21,682 |
| 2022-07-18 | $9.32 | $9.39 | $9.12 | $9.21 | $9.21 | 32,762 |
| 2022-07-15 | $9.04 | $9.31 | $9.00 | $9.19 | $9.19 | 38,280 |
| 2022-07-14 | $9.05 | $9.13 | $9.02 | $9.06 | $9.06 | 22,880 |
| 2022-07-13 | $9.15 | $9.17 | $9.04 | $9.10 | $9.10 | 28,780 |
| 2022-07-12 | $9.15 | $9.25 | $9.06 | $9.13 | $9.13 | 30,546 |
| 2022-07-11 | $9.29 | $9.41 | $9.11 | $9.14 | $9.14 | 64,885 |
| 2022-07-08 | $9.20 | $9.42 | $9.20 | $9.33 | $9.33 | 24,623 |
| 2022-07-07 | $9.22 | $9.35 | $9.09 | $9.25 | $9.25 | 50,948 |
| 2022-07-06 | $9.21 | $9.21 | $9.05 | $9.16 | $9.16 | 14,420 |
| 2022-07-05 | $9.21 | $9.28 | $8.78 | $9.16 | $9.16 | 75,655 |
| 2022-07-01 | $9.10 | $9.99 | $8.86 | $9.29 | $9.29 | 104,735 |
| 2022-06-30 | $8.90 | $9.17 | $8.82 | $9.03 | $9.03 | 65,270 |
| 2022-06-29 | $9.17 | $9.37 | $8.84 | $8.87 | $8.87 | 26,650 |
| 2022-06-28 | $8.85 | $9.46 | $8.85 | $9.22 | $9.22 | 102,670 |
| 2022-06-27 | $8.74 | $8.88 | $8.70 | $8.77 | $8.77 | 56,233 |
| 2022-06-24 | $8.84 | $8.91 | $8.68 | $8.69 | $8.69 | 61,706 |
| 2022-06-23 | $8.76 | $8.86 | $8.57 | $8.78 | $8.78 | 67,421 |
| 2022-06-22 | $8.76 | $8.97 | $8.72 | $8.80 | $8.80 | 30,620 |
| 2022-06-21 | $8.75 | $9.00 | $8.70 | $8.76 | $8.76 | 47,172 |
| 2022-06-17 | $8.78 | $8.93 | $8.70 | $8.71 | $8.71 | 64,451 |
| 2022-06-16 | $9.21 | $9.26 | $8.80 | $8.81 | $8.81 | 74,492 |
| 2022-06-15 | $9.05 | $9.45 | $8.97 | $9.22 | $9.22 | 144,476 |
| 2022-06-14 | $9.51 | $10.00 | $8.90 | $8.94 | $8.94 | 229,017 |
| 2022-06-13 | $10.09 | $10.09 | $9.70 | $9.81 | $9.54 | 129,784 |
| 2022-06-10 | $10.01 | $10.24 | $9.90 | $10.21 | $9.93 | 83,010 |
| 2022-06-09 | $9.85 | $10.21 | $9.85 | $10.06 | $9.79 | 93,473 |
| 2022-06-08 | $10.34 | $10.36 | $9.77 | $9.85 | $9.58 | 311,874 |
| 2022-06-07 | $10.29 | $10.36 | $10.15 | $10.34 | $10.06 | 43,836 |
| 2022-06-06 | $10.27 | $10.38 | $10.18 | $10.30 | $10.02 | 38,868 |
| 2022-06-03 | $10.25 | $10.35 | $10.10 | $10.22 | $9.94 | 34,120 |
| 2022-06-02 | $10.24 | $10.29 | $10.09 | $10.29 | $10.01 | 30,477 |
| 2022-06-01 | $10.20 | $10.29 | $10.01 | $10.19 | $9.91 | 29,454 |
| 2022-05-31 | $10.17 | $10.21 | $10.01 | $10.20 | $9.92 | 28,850 |
| 2022-05-27 | $9.95 | $10.22 | $9.95 | $10.16 | $9.88 | 31,789 |
| 2022-05-26 | $9.91 | $10.09 | $9.86 | $9.98 | $9.71 | 30,698 |
| 2022-05-25 | $9.70 | $9.91 | $9.70 | $9.85 | $9.58 | 63,747 |
| 2022-05-24 | $9.84 | $9.84 | $9.56 | $9.70 | $9.44 | 79,634 |
| 2022-05-23 | $9.82 | $9.94 | $9.65 | $9.85 | $9.58 | 36,393 |
| 2022-05-20 | $9.93 | $9.98 | $9.65 | $9.75 | $9.48 | 61,119 |
| 2022-05-19 | $9.85 | $9.99 | $9.81 | $9.87 | $9.60 | 30,374 |
| 2022-05-18 | $10.01 | $10.24 | $9.81 | $9.86 | $9.59 | 60,167 |
| 2022-05-17 | $10.20 | $10.20 | $9.89 | $9.96 | $9.69 | 87,154 |
| 2022-05-16 | $10.11 | $10.15 | $9.87 | $10.12 | $9.84 | 54,133 |
| 2022-05-13 | $10.09 | $10.20 | $9.91 | $10.02 | $9.75 | 59,150 |
| 2022-05-12 | $10.01 | $10.08 | $9.81 | $9.87 | $9.60 | 77,215 |
| 2022-05-11 | $10.14 | $10.24 | $10.01 | $10.04 | $9.77 | 28,468 |
| 2022-05-10 | $10.13 | $10.20 | $10.02 | $10.14 | $9.86 | 61,984 |
| 2022-05-09 | $10.07 | $10.20 | $10.00 | $10.10 | $9.83 | 47,568 |
| 2022-05-06 | $10.14 | $10.20 | $10.00 | $10.11 | $9.83 | 47,970 |
| 2022-05-05 | $10.25 | $10.33 | $10.10 | $10.14 | $9.86 | 30,919 |
| 2022-05-04 | $10.26 | $10.34 | $10.12 | $10.33 | $10.05 | 52,037 |
| 2022-05-03 | $10.04 | $10.30 | $9.95 | $10.26 | $9.98 | 60,012 |
| 2022-05-02 | $10.13 | $10.28 | $9.81 | $10.04 | $9.77 | 66,316 |
| 2022-04-29 | $10.25 | $10.31 | $10.11 | $10.13 | $9.85 | 49,132 |
| 2022-04-28 | $10.52 | $10.52 | $10.10 | $10.28 | $10.00 | 128,137 |
| 2022-04-27 | $10.44 | $10.57 | $10.40 | $10.44 | $10.16 | 42,526 |
| 2022-04-26 | $10.55 | $10.65 | $10.40 | $10.44 | $10.16 | 43,242 |
| 2022-04-25 | $10.50 | $10.62 | $10.44 | $10.60 | $10.31 | 50,282 |
| 2022-04-22 | $10.83 | $10.83 | $10.55 | $10.61 | $10.32 | 60,682 |
| 2022-04-21 | $10.89 | $10.95 | $10.75 | $10.83 | $10.54 | 50,363 |
| 2022-04-20 | $10.75 | $10.83 | $10.63 | $10.81 | $10.52 | 43,871 |
| 2022-04-19 | $10.65 | $10.70 | $10.60 | $10.68 | $10.39 | 46,378 |
| 2022-04-18 | $10.68 | $10.77 | $10.62 | $10.65 | $10.36 | 28,179 |
| 2022-04-14 | $10.77 | $10.79 | $10.61 | $10.74 | $10.45 | 27,747 |
| 2022-04-13 | $10.61 | $10.78 | $10.60 | $10.72 | $10.43 | 46,448 |
| 2022-04-12 | $10.60 | $10.68 | $10.53 | $10.58 | $10.29 | 25,469 |
| 2022-04-11 | $10.63 | $10.67 | $10.55 | $10.64 | $10.35 | 30,199 |
| 2022-04-08 | $10.62 | $10.68 | $10.54 | $10.61 | $10.32 | 24,627 |
| 2022-04-07 | $10.56 | $10.69 | $10.52 | $10.56 | $10.27 | 36,020 |
| 2022-04-06 | $10.60 | $10.71 | $10.53 | $10.59 | $10.30 | 55,758 |
| 2022-04-05 | $10.74 | $10.89 | $10.58 | $10.63 | $10.34 | 34,924 |
| 2022-04-04 | $10.90 | $10.90 | $10.64 | $10.70 | $10.41 | 59,741 |
| 2022-04-01 | $10.82 | $11.07 | $10.67 | $10.93 | $10.63 | 117,702 |
| 2022-03-31 | $10.76 | $10.88 | $10.60 | $10.79 | $10.50 | 58,958 |
| 2022-03-30 | $10.68 | $10.77 | $10.62 | $10.66 | $10.37 | 38,109 |
| 2022-03-29 | $10.65 | $10.79 | $10.54 | $10.68 | $10.39 | 77,674 |
| 2022-03-28 | $10.56 | $10.72 | $10.54 | $10.58 | $10.29 | 104,027 |
| 2022-03-25 | $10.62 | $10.75 | $10.61 | $10.61 | $10.32 | 34,571 |
| 2022-03-24 | $10.65 | $10.75 | $10.56 | $10.66 | $10.37 | 30,998 |
| 2022-03-23 | $10.64 | $10.65 | $10.52 | $10.59 | $10.30 | 34,671 |
| 2022-03-22 | $10.63 | $10.73 | $10.45 | $10.64 | $10.35 | 65,263 |
| 2022-03-21 | $10.63 | $10.69 | $10.30 | $10.55 | $10.26 | 154,941 |
| 2022-03-18 | $10.74 | $10.88 | $10.59 | $10.65 | $10.36 | 33,565 |
| 2022-03-17 | $10.60 | $10.89 | $10.60 | $10.71 | $10.42 | 46,947 |
| 2022-03-16 | $10.75 | $10.78 | $10.56 | $10.68 | $10.39 | 56,450 |
| 2022-03-15 | $10.84 | $10.87 | $10.64 | $10.76 | $10.47 | 50,942 |
| 2022-03-14 | $10.92 | $11.18 | $10.91 | $11.04 | $10.50 | 90,197 |
| 2022-03-11 | $10.95 | $11.08 | $10.80 | $10.95 | $10.41 | 64,547 |
| 2022-03-10 | $10.99 | $10.99 | $10.75 | $10.95 | $10.41 | 50,821 |
| 2022-03-09 | $10.91 | $10.98 | $10.75 | $10.84 | $10.31 | 53,809 |
| 2022-03-08 | $10.69 | $10.84 | $10.41 | $10.73 | $10.20 | 78,716 |
| 2022-03-07 | $10.88 | $10.88 | $10.55 | $10.55 | $10.03 | 96,121 |
| 2022-03-04 | $10.82 | $10.99 | $10.75 | $10.87 | $10.33 | 67,249 |
| 2022-03-03 | $10.95 | $11.09 | $10.83 | $10.84 | $10.31 | 59,513 |
| 2022-03-02 | $10.93 | $11.25 | $10.91 | $11.11 | $10.56 | 124,931 |
| 2022-03-01 | $10.93 | $10.93 | $10.62 | $10.85 | $10.32 | 48,352 |
| 2022-02-28 | $10.72 | $10.88 | $10.42 | $10.42 | $9.91 | 112,553 |
| 2022-02-25 | $10.83 | $10.89 | $10.68 | $10.81 | $10.28 | 16,229 |
| 2022-02-24 | $10.58 | $10.81 | $10.36 | $10.74 | $10.21 | 112,218 |
| 2022-02-23 | $10.76 | $10.83 | $10.63 | $10.68 | $10.15 | 31,327 |
| 2022-02-22 | $10.84 | $10.96 | $10.69 | $10.76 | $10.23 | 58,013 |
| 2022-02-18 | $11.00 | $11.00 | $10.87 | $10.89 | $10.35 | 34,738 |
| 2022-02-17 | $11.09 | $11.09 | $10.92 | $10.96 | $10.42 | 40,938 |
| 2022-02-16 | $10.97 | $11.10 | $10.97 | $11.08 | $10.53 | 30,755 |
| 2022-02-15 | $11.04 | $11.14 | $10.98 | $10.98 | $10.44 | 41,263 |
| 2022-02-14 | $10.98 | $11.10 | $10.92 | $10.99 | $10.45 | 53,528 |
| 2022-02-11 | $11.15 | $11.27 | $11.05 | $11.12 | $10.57 | 28,654 |
| 2022-02-10 | $11.14 | $11.36 | $11.14 | $11.18 | $10.63 | 48,071 |
| 2022-02-09 | $11.26 | $11.30 | $11.11 | $11.16 | $10.61 | 39,070 |
| 2022-02-08 | $11.18 | $11.26 | $11.12 | $11.21 | $10.66 | 50,188 |
| 2022-02-07 | $10.85 | $11.17 | $10.85 | $11.11 | $10.56 | 71,500 |
| 2022-02-04 | $10.89 | $10.99 | $10.82 | $10.89 | $10.35 | 60,315 |
| 2022-02-03 | $10.89 | $11.05 | $10.79 | $10.85 | $10.32 | 24,753 |
| 2022-02-02 | $10.97 | $11.01 | $10.81 | $10.90 | $10.36 | 72,663 |
| 2022-02-01 | $10.86 | $11.01 | $10.86 | $10.93 | $10.39 | 55,043 |
| 2022-01-31 | $10.63 | $10.99 | $10.55 | $10.79 | $10.26 | 38,383 |
| 2022-01-28 | $10.69 | $10.71 | $10.57 | $10.67 | $10.14 | 40,648 |
| 2022-01-27 | $10.69 | $10.89 | $10.65 | $10.69 | $10.16 | 30,228 |
| 2022-01-26 | $10.94 | $10.98 | $10.68 | $10.75 | $10.22 | 46,106 |
| 2022-01-25 | $10.61 | $10.97 | $10.51 | $10.86 | $10.32 | 59,002 |
| 2022-01-24 | $10.65 | $10.74 | $10.31 | $10.73 | $10.20 | 164,809 |
| 2022-01-21 | $11.00 | $11.11 | $10.74 | $10.74 | $10.21 | 75,271 |
| 2022-01-20 | $11.03 | $11.15 | $11.00 | $11.02 | $10.48 | 33,908 |
| 2022-01-19 | $11.19 | $11.19 | $11.01 | $11.06 | $10.51 | 24,449 |
| 2022-01-18 | $11.05 | $11.24 | $11.01 | $11.17 | $10.62 | 48,630 |
| 2022-01-14 | $11.14 | $11.25 | $11.06 | $11.06 | $10.51 | 102,606 |
| 2022-01-13 | $11.32 | $11.32 | $11.09 | $11.15 | $10.60 | 47,379 |
| 2022-01-12 | $11.18 | $11.32 | $11.13 | $11.31 | $10.75 | 39,750 |
| 2022-01-11 | $11.14 | $11.14 | $10.95 | $11.08 | $10.53 | 82,258 |
| 2022-01-10 | $11.02 | $11.17 | $11.00 | $11.00 | $10.46 | 66,262 |
| 2022-01-07 | $11.23 | $11.25 | $11.05 | $11.12 | $10.57 | 58,352 |
| 2022-01-06 | $11.18 | $11.29 | $11.08 | $11.14 | $10.59 | 34,055 |
| 2022-01-05 | $11.09 | $11.30 | $10.96 | $11.21 | $10.66 | 116,941 |
| 2022-01-04 | $11.24 | $11.28 | $11.07 | $11.08 | $10.53 | 71,921 |
| 2022-01-03 | $11.23 | $11.34 | $11.18 | $11.25 | $10.70 | 137,130 |
| 2021-12-31 | $11.21 | $11.37 | $11.20 | $11.22 | $10.67 | 56,425 |
| 2021-12-30 | $11.21 | $11.37 | $11.16 | $11.18 | $10.63 | 42,376 |
| 2021-12-29 | $11.13 | $11.30 | $11.07 | $11.25 | $10.70 | 223,148 |
| 2021-12-28 | $11.21 | $11.40 | $11.12 | $11.13 | $10.58 | 76,549 |
| 2021-12-27 | $11.27 | $11.36 | $11.13 | $11.17 | $10.62 | 65,304 |
| 2021-12-23 | $11.16 | $11.32 | $11.09 | $11.20 | $10.65 | 40,174 |
| 2021-12-22 | $11.04 | $11.17 | $10.90 | $11.04 | $10.50 | 87,154 |
| 2021-12-21 | $11.00 | $11.20 | $10.92 | $11.00 | $10.46 | 84,131 |
| 2021-12-20 | $10.98 | $11.08 | $10.85 | $11.01 | $10.47 | 70,335 |
| 2021-12-17 | $11.30 | $11.30 | $10.94 | $11.10 | $10.55 | 123,312 |
| 2021-12-16 | $11.61 | $11.61 | $11.26 | $11.28 | $10.72 | 194,452 |
| 2021-12-15 | $11.17 | $11.63 | $11.12 | $11.61 | $11.04 | 154,169 |
| 2021-12-14 | $11.51 | $11.63 | $11.41 | $11.44 | $10.65 | 114,494 |
| 2021-12-13 | $11.65 | $11.66 | $11.41 | $11.52 | $10.72 | 104,284 |
| 2021-12-10 | $11.45 | $11.70 | $11.44 | $11.50 | $10.70 | 84,281 |
| 2021-12-09 | $11.40 | $11.40 | $11.30 | $11.38 | $10.59 | 55,137 |
| 2021-12-08 | $11.35 | $11.40 | $11.28 | $11.38 | $10.59 | 39,091 |
| 2021-12-07 | $11.35 | $11.40 | $11.24 | $11.30 | $10.52 | 85,004 |
| 2021-12-06 | $11.38 | $11.44 | $11.25 | $11.37 | $10.58 | 102,762 |
| 2021-12-03 | $11.28 | $11.58 | $11.27 | $11.46 | $10.67 | 92,412 |
| 2021-12-02 | $11.32 | $11.35 | $11.19 | $11.33 | $10.54 | 59,293 |
| 2021-12-01 | $11.40 | $11.48 | $11.26 | $11.28 | $10.50 | 44,692 |
| 2021-11-30 | $11.26 | $11.39 | $11.06 | $11.37 | $10.58 | 167,197 |
| 2021-11-29 | $11.36 | $11.52 | $11.23 | $11.32 | $10.54 | 93,660 |
| 2021-11-26 | $11.20 | $11.46 | $11.06 | $11.43 | $10.64 | 67,377 |
| 2021-11-24 | $11.42 | $11.50 | $11.31 | $11.31 | $10.53 | 89,344 |
| 2021-11-23 | $11.67 | $11.68 | $11.44 | $11.45 | $10.66 | 120,268 |
| 2021-11-22 | $11.75 | $11.85 | $11.60 | $11.71 | $10.90 | 186,756 |
| 2021-11-19 | $11.76 | $11.76 | $11.55 | $11.67 | $10.86 | 95,337 |
| 2021-11-18 | $11.65 | $11.85 | $11.52 | $11.82 | $11.00 | 295,681 |
| 2021-11-17 | $11.50 | $11.69 | $11.50 | $11.59 | $10.79 | 288,852 |
| 2021-11-16 | $11.09 | $11.68 | $11.05 | $11.45 | $10.66 | 387,423 |
| 2021-11-15 | $10.95 | $10.95 | $10.75 | $10.77 | $10.02 | 57,166 |
| 2021-11-12 | $10.89 | $10.95 | $10.75 | $10.91 | $10.15 | 62,935 |
| 2021-11-11 | $10.72 | $10.95 | $10.70 | $10.89 | $10.13 | 55,126 |
| 2021-11-10 | $10.60 | $10.76 | $10.52 | $10.72 | $9.98 | 38,641 |
| 2021-11-09 | $10.47 | $10.66 | $10.47 | $10.56 | $9.83 | 121,599 |
| 2021-11-08 | $10.15 | $10.54 | $10.15 | $10.50 | $9.77 | 72,639 |
| 2021-11-05 | $10.28 | $10.29 | $10.11 | $10.16 | $9.46 | 164,178 |
| 2021-11-04 | $10.40 | $10.45 | $10.10 | $10.15 | $9.45 | 148,228 |
| 2021-11-03 | $10.40 | $10.40 | $10.22 | $10.27 | $9.56 | 130,104 |
| 2021-11-02 | $10.37 | $10.37 | $10.28 | $10.31 | $9.60 | 45,653 |
| 2021-11-01 | $10.32 | $10.36 | $10.27 | $10.36 | $9.64 | 55,328 |
| 2021-10-29 | $10.22 | $10.32 | $10.21 | $10.32 | $9.60 | 34,469 |
| 2021-10-28 | $10.20 | $10.25 | $10.16 | $10.25 | $9.54 | 29,774 |
| 2021-10-27 | $10.25 | $10.25 | $10.13 | $10.20 | $9.49 | 33,091 |
| 2021-10-26 | $10.32 | $10.32 | $10.13 | $10.27 | $9.56 | 46,594 |
| 2021-10-25 | $10.24 | $10.29 | $10.17 | $10.22 | $9.51 | 33,908 |
| 2021-10-22 | $10.22 | $10.25 | $10.17 | $10.20 | $9.49 | 42,836 |
| 2021-10-21 | $10.22 | $10.29 | $10.17 | $10.24 | $9.53 | 39,545 |
| 2021-10-20 | $10.26 | $10.32 | $10.15 | $10.24 | $9.53 | 70,870 |
| 2021-10-19 | $10.19 | $10.31 | $10.10 | $10.27 | $9.56 | 57,724 |
| 2021-10-18 | $10.23 | $10.29 | $10.12 | $10.19 | $9.48 | 33,285 |
| 2021-10-15 | $10.22 | $10.32 | $10.19 | $10.19 | $9.48 | 58,768 |
| 2021-10-14 | $10.36 | $10.36 | $10.18 | $10.20 | $9.49 | 43,796 |
| 2021-10-13 | $10.15 | $10.30 | $10.12 | $10.30 | $9.59 | 43,935 |
| 2021-10-12 | $10.20 | $10.25 | $10.10 | $10.18 | $9.47 | 103,242 |
| 2021-10-11 | $10.25 | $10.32 | $10.18 | $10.23 | $9.52 | 38,471 |
| 2021-10-08 | $10.30 | $10.35 | $10.26 | $10.27 | $9.56 | 25,437 |
| 2021-10-07 | $10.32 | $10.35 | $10.25 | $10.32 | $9.60 | 41,175 |
| 2021-10-06 | $10.24 | $10.31 | $10.14 | $10.26 | $9.55 | 35,008 |
| 2021-10-05 | $10.34 | $10.34 | $10.25 | $10.28 | $9.57 | 31,009 |
| 2021-10-04 | $10.41 | $10.43 | $10.28 | $10.34 | $9.62 | 52,989 |
| 2021-10-01 | $10.37 | $10.39 | $10.14 | $10.36 | $9.64 | 53,275 |
| 2021-09-30 | $10.20 | $10.42 | $10.13 | $10.39 | $9.67 | 91,843 |
| 2021-09-29 | $10.17 | $10.34 | $10.11 | $10.17 | $9.46 | 33,064 |
| 2021-09-28 | $10.17 | $10.37 | $10.04 | $10.19 | $9.48 | 55,629 |
| 2021-09-27 | $10.24 | $10.30 | $10.12 | $10.14 | $9.44 | 36,270 |
| 2021-09-24 | $10.23 | $10.45 | $10.15 | $10.17 | $9.46 | 34,125 |
| 2021-09-23 | $10.23 | $10.33 | $10.20 | $10.23 | $9.52 | 35,627 |
| 2021-09-22 | $10.25 | $10.38 | $10.20 | $10.20 | $9.49 | 31,930 |
| 2021-09-21 | $10.21 | $10.30 | $10.16 | $10.21 | $9.50 | 32,979 |
| 2021-09-20 | $10.38 | $10.44 | $10.04 | $10.16 | $9.46 | 79,881 |
| 2021-09-17 | $10.57 | $10.60 | $10.48 | $10.52 | $9.79 | 30,331 |
| 2021-09-16 | $10.73 | $10.73 | $10.54 | $10.57 | $9.84 | 44,367 |
| 2021-09-15 | $10.64 | $10.85 | $10.64 | $10.74 | $10.00 | 73,686 |
| 2021-09-14 | $11.09 | $11.09 | $10.89 | $10.93 | $9.94 | 63,737 |
| 2021-09-13 | $10.93 | $11.00 | $10.86 | $10.98 | $9.99 | 49,742 |
| 2021-09-10 | $10.85 | $10.95 | $10.81 | $10.89 | $9.90 | 55,726 |
| 2021-09-09 | $10.78 | $10.81 | $10.75 | $10.81 | $9.83 | 46,606 |
| 2021-09-08 | $10.78 | $10.85 | $10.71 | $10.81 | $9.83 | 48,033 |
| 2021-09-07 | $10.80 | $10.86 | $10.62 | $10.78 | $9.80 | 114,040 |
| 2021-09-03 | $11.00 | $11.03 | $10.72 | $10.74 | $9.77 | 75,187 |
| 2021-09-02 | $10.91 | $10.97 | $10.90 | $10.96 | $9.97 | 26,134 |
| 2021-09-01 | $10.84 | $10.96 | $10.82 | $10.87 | $9.89 | 50,105 |
| 2021-08-31 | $10.81 | $10.95 | $10.81 | $10.83 | $9.85 | 32,935 |
| 2021-08-30 | $10.90 | $11.03 | $10.80 | $10.83 | $9.85 | 38,720 |
| 2021-08-27 | $10.90 | $11.01 | $10.90 | $10.97 | $9.98 | 35,656 |
| 2021-08-26 | $10.89 | $10.98 | $10.84 | $10.86 | $9.88 | 56,358 |
| 2021-08-25 | $10.98 | $10.99 | $10.84 | $10.84 | $9.86 | 42,926 |
| 2021-08-24 | $11.03 | $11.10 | $10.99 | $11.02 | $10.02 | 20,573 |
| 2021-08-23 | $11.03 | $11.09 | $10.95 | $10.99 | $10.00 | 39,759 |
| 2021-08-20 | $10.80 | $11.04 | $10.78 | $10.96 | $9.97 | 34,852 |
| 2021-08-19 | $11.01 | $11.01 | $10.78 | $10.78 | $9.80 | 53,262 |
| 2021-08-18 | $11.05 | $11.14 | $10.95 | $11.04 | $10.04 | 42,498 |
| 2021-08-17 | $11.12 | $11.19 | $11.00 | $11.04 | $10.04 | 50,976 |
| 2021-08-16 | $11.03 | $11.18 | $11.00 | $11.13 | $10.12 | 51,949 |
| 2021-08-13 | $11.10 | $11.18 | $11.00 | $11.04 | $10.04 | 32,886 |
| 2021-08-12 | $11.00 | $11.09 | $10.99 | $11.06 | $10.06 | 24,389 |
| 2021-08-11 | $10.90 | $11.07 | $10.90 | $11.03 | $10.03 | 40,573 |
| 2021-08-10 | $10.87 | $10.98 | $10.83 | $10.90 | $9.91 | 72,577 |
| 2021-08-09 | $10.87 | $10.93 | $10.68 | $10.90 | $9.91 | 61,708 |
| 2021-08-06 | $10.89 | $10.92 | $10.66 | $10.91 | $9.92 | 47,371 |
| 2021-08-05 | $10.80 | $10.94 | $10.69 | $10.86 | $9.88 | 59,289 |
| 2021-08-04 | $10.77 | $10.77 | $10.62 | $10.76 | $9.79 | 40,220 |
| 2021-08-03 | $10.80 | $10.85 | $10.73 | $10.77 | $9.80 | 32,009 |
| 2021-08-02 | $10.85 | $10.90 | $10.76 | $10.79 | $9.81 | 26,976 |
| 2021-07-30 | $10.93 | $10.99 | $10.78 | $10.79 | $9.81 | 51,739 |
| 2021-07-29 | $10.82 | $10.98 | $10.80 | $10.91 | $9.92 | 48,539 |
| 2021-07-28 | $10.76 | $10.84 | $10.68 | $10.75 | $9.78 | 64,458 |
| 2021-07-27 | $10.85 | $10.85 | $10.75 | $10.84 | $9.86 | 31,950 |
| 2021-07-26 | $10.83 | $10.99 | $10.83 | $10.86 | $9.88 | 38,361 |
| 2021-07-23 | $10.85 | $10.97 | $10.83 | $10.88 | $9.90 | 39,963 |
| 2021-07-22 | $10.87 | $10.89 | $10.77 | $10.78 | $9.80 | 37,677 |
| 2021-07-21 | $10.93 | $10.94 | $10.81 | $10.87 | $9.89 | 37,473 |
| 2021-07-20 | $10.69 | $10.92 | $10.69 | $10.86 | $9.88 | 23,755 |
| 2021-07-19 | $10.58 | $10.76 | $10.51 | $10.72 | $9.75 | 102,928 |
| 2021-07-16 | $10.96 | $10.99 | $10.80 | $10.80 | $9.82 | 23,995 |
| 2021-07-15 | $10.95 | $11.10 | $10.90 | $10.97 | $9.98 | 49,405 |
| 2021-07-14 | $11.15 | $11.18 | $11.02 | $11.03 | $10.03 | 43,881 |
| 2021-07-13 | $11.08 | $11.18 | $10.97 | $11.12 | $10.11 | 47,810 |
| 2021-07-12 | $10.92 | $11.06 | $10.92 | $11.06 | $10.06 | 25,586 |
| 2021-07-09 | $10.95 | $11.01 | $10.88 | $10.91 | $9.92 | 41,036 |
| 2021-07-08 | $10.90 | $11.00 | $10.70 | $10.89 | $9.90 | 44,792 |
| 2021-07-07 | $11.00 | $11.05 | $10.90 | $10.96 | $9.97 | 26,871 |
| 2021-07-06 | $11.10 | $11.15 | $10.96 | $11.08 | $10.08 | 42,704 |
| 2021-07-02 | $11.00 | $11.12 | $10.87 | $11.06 | $10.06 | 81,094 |
| 2021-07-01 | $10.79 | $11.00 | $10.79 | $10.96 | $9.97 | 100,350 |
| 2021-06-30 | $10.89 | $10.94 | $10.71 | $10.73 | $9.76 | 112,004 |
| 2021-06-29 | $11.06 | $11.13 | $10.80 | $10.93 | $9.94 | 53,755 |
| 2021-06-28 | $11.00 | $11.18 | $10.88 | $11.05 | $10.05 | 100,457 |
| 2021-06-25 | $11.08 | $11.17 | $10.90 | $10.97 | $9.98 | 61,929 |
| 2021-06-24 | $11.10 | $11.13 | $11.02 | $11.09 | $10.09 | 44,180 |
| 2021-06-23 | $11.07 | $11.13 | $11.04 | $11.05 | $10.05 | 52,305 |
| 2021-06-22 | $11.12 | $11.18 | $11.03 | $11.08 | $10.08 | 81,081 |
| 2021-06-21 | $10.86 | $11.12 | $10.85 | $11.11 | $10.10 | 97,190 |
| 2021-06-18 | $10.88 | $10.92 | $10.71 | $10.83 | $9.85 | 92,447 |
| 2021-06-17 | $11.10 | $11.22 | $10.97 | $10.98 | $9.99 | 75,886 |
| 2021-06-16 | $11.07 | $11.24 | $11.03 | $11.14 | $10.13 | 68,565 |
| 2021-06-15 | $11.16 | $11.29 | $11.02 | $11.16 | $10.15 | 94,546 |
| 2021-06-14 | $11.48 | $11.50 | $11.39 | $11.46 | $10.19 | 129,248 |
| 2021-06-11 | $11.34 | $11.49 | $11.30 | $11.45 | $10.19 | 109,262 |
| 2021-06-10 | $11.45 | $11.45 | $11.25 | $11.30 | $10.05 | 95,089 |
| 2021-06-09 | $11.23 | $11.45 | $11.23 | $11.40 | $10.14 | 100,411 |
| 2021-06-08 | $11.40 | $11.49 | $11.36 | $11.40 | $10.14 | 95,165 |
| 2021-06-07 | $11.40 | $11.50 | $11.36 | $11.40 | $10.14 | 120,335 |
| 2021-06-04 | $11.48 | $11.54 | $11.37 | $11.40 | $10.14 | 118,310 |
| 2021-06-03 | $11.50 | $11.60 | $11.40 | $11.50 | $10.23 | 87,691 |
| 2021-06-02 | $11.40 | $11.45 | $11.26 | $11.42 | $10.16 | 115,530 |
| 2021-06-01 | $11.00 | $11.71 | $10.92 | $11.33 | $10.08 | 167,017 |
| 2021-05-28 | $10.93 | $11.00 | $10.82 | $10.99 | $9.78 | 69,214 |
| 2021-05-27 | $10.87 | $10.90 | $10.77 | $10.88 | $9.68 | 31,168 |
| 2021-05-26 | $10.71 | $10.83 | $10.67 | $10.81 | $9.62 | 59,554 |
| 2021-05-25 | $10.84 | $10.90 | $10.74 | $10.74 | $9.55 | 100,522 |
| 2021-05-24 | $10.75 | $10.83 | $10.71 | $10.81 | $9.62 | 72,323 |
| 2021-05-21 | $10.68 | $10.79 | $10.55 | $10.76 | $9.57 | 78,058 |
| 2021-05-20 | $10.67 | $10.75 | $10.58 | $10.70 | $9.52 | 68,460 |
| 2021-05-19 | $10.47 | $10.68 | $10.40 | $10.68 | $9.50 | 58,536 |
| 2021-05-18 | $10.63 | $10.72 | $10.52 | $10.52 | $9.36 | 113,579 |
| 2021-05-17 | $10.52 | $10.58 | $10.40 | $10.56 | $9.39 | 60,567 |
| 2021-05-14 | $10.62 | $10.63 | $10.47 | $10.49 | $9.33 | 51,651 |
| 2021-05-13 | $10.26 | $10.56 | $10.26 | $10.48 | $9.32 | 101,065 |
| 2021-05-12 | $10.43 | $10.44 | $10.10 | $10.17 | $9.05 | 152,148 |
| 2021-05-11 | $10.46 | $10.53 | $10.34 | $10.43 | $9.28 | 98,952 |
| 2021-05-10 | $10.51 | $10.69 | $10.51 | $10.55 | $9.38 | 50,224 |
| 2021-05-07 | $10.57 | $10.60 | $10.45 | $10.55 | $9.38 | 110,135 |
| 2021-05-06 | $10.74 | $10.74 | $10.48 | $10.62 | $9.45 | 80,431 |
| 2021-05-05 | $10.51 | $10.70 | $10.47 | $10.70 | $9.52 | 165,253 |
| 2021-05-04 | $10.84 | $10.94 | $10.55 | $10.56 | $9.39 | 123,862 |
| 2021-05-03 | $10.74 | $10.87 | $10.70 | $10.81 | $9.62 | 37,063 |
| 2021-04-30 | $10.88 | $10.88 | $10.72 | $10.78 | $9.59 | 71,479 |
| 2021-04-29 | $10.70 | $10.80 | $10.64 | $10.77 | $9.58 | 66,479 |
| 2021-04-28 | $10.66 | $10.67 | $10.50 | $10.67 | $9.49 | 72,395 |
| 2021-04-27 | $10.58 | $10.65 | $10.49 | $10.64 | $9.47 | 66,091 |
| 2021-04-26 | $10.66 | $10.68 | $10.51 | $10.54 | $9.38 | 91,296 |
| 2021-04-23 | $10.72 | $10.72 | $10.61 | $10.68 | $9.50 | 40,231 |
| 2021-04-22 | $10.70 | $10.74 | $10.60 | $10.66 | $9.48 | 54,779 |
| 2021-04-21 | $10.70 | $10.75 | $10.48 | $10.70 | $9.52 | 113,832 |
| 2021-04-20 | $10.75 | $10.75 | $10.61 | $10.72 | $9.54 | 96,186 |
| 2021-04-19 | $10.82 | $10.82 | $10.70 | $10.76 | $9.57 | 69,299 |
| 2021-04-16 | $10.82 | $10.82 | $10.70 | $10.78 | $9.59 | 67,994 |
| 2021-04-15 | $10.49 | $10.80 | $10.49 | $10.78 | $9.59 | 95,575 |
| 2021-04-14 | $10.58 | $10.65 | $10.42 | $10.51 | $9.35 | 110,596 |
| 2021-04-13 | $10.64 | $10.64 | $10.47 | $10.58 | $9.41 | 60,605 |
| 2021-04-12 | $10.74 | $10.75 | $10.64 | $10.67 | $9.49 | 89,800 |
| 2021-04-09 | $10.59 | $10.75 | $10.56 | $10.69 | $9.51 | 99,472 |
| 2021-04-08 | $10.47 | $10.56 | $10.40 | $10.55 | $9.38 | 80,091 |
| 2021-04-07 | $10.30 | $10.50 | $10.30 | $10.44 | $9.29 | 88,905 |
| 2021-04-06 | $10.21 | $10.38 | $10.12 | $10.26 | $9.13 | 73,524 |
| 2021-04-05 | $10.30 | $10.30 | $10.15 | $10.24 | $9.11 | 82,971 |
| 2021-04-01 | $10.07 | $10.31 | $10.03 | $10.27 | $9.14 | 170,224 |
| 2021-03-31 | $10.15 | $10.15 | $10.00 | $10.04 | $8.93 | 134,823 |
| 2021-03-30 | $10.06 | $10.19 | $10.06 | $10.10 | $8.98 | 78,352 |
| 2021-03-29 | $10.02 | $10.19 | $10.00 | $10.08 | $8.97 | 102,831 |
| 2021-03-26 | $9.96 | $10.10 | $9.88 | $10.03 | $8.92 | 94,994 |
| 2021-03-25 | $9.79 | $9.90 | $9.67 | $9.87 | $8.78 | 94,224 |
| 2021-03-24 | $10.00 | $10.09 | $9.73 | $9.78 | $8.70 | 86,162 |
| 2021-03-23 | $9.99 | $10.07 | $9.94 | $9.97 | $8.87 | 119,218 |
| 2021-03-22 | $10.10 | $10.14 | $9.95 | $10.01 | $8.90 | 139,928 |
| 2021-03-19 | $10.10 | $10.22 | $10.00 | $10.08 | $8.97 | 357,470 |
| 2021-03-18 | $9.72 | $10.12 | $9.72 | $9.95 | $8.85 | 297,652 |
| 2021-03-17 | $9.69 | $9.70 | $9.55 | $9.64 | $8.58 | 123,046 |
| 2021-03-16 | $9.31 | $9.77 | $9.31 | $9.63 | $8.57 | 176,874 |
| 2021-03-15 | $9.99 | $9.99 | $9.66 | $9.80 | $8.72 | 189,114 |
| 2021-03-12 | $10.02 | $10.21 | $10.01 | $10.15 | $8.80 | 167,786 |
| 2021-03-11 | $9.95 | $10.08 | $9.86 | $10.06 | $8.73 | 227,206 |
| 2021-03-10 | $9.80 | $10.03 | $9.78 | $10.02 | $8.69 | 138,963 |
| 2021-03-09 | $9.66 | $9.80 | $9.55 | $9.80 | $8.50 | 128,154 |
| 2021-03-08 | $9.66 | $9.74 | $9.52 | $9.69 | $8.41 | 120,556 |
| 2021-03-05 | $9.66 | $9.70 | $8.83 | $9.69 | $8.41 | 369,423 |
| 2021-03-04 | $9.74 | $9.84 | $9.44 | $9.54 | $8.28 | 170,997 |
| 2021-03-03 | $9.65 | $9.81 | $9.60 | $9.78 | $8.48 | 121,184 |
| 2021-03-02 | $9.41 | $9.65 | $9.35 | $9.61 | $8.34 | 178,192 |
| 2021-03-01 | $9.50 | $9.62 | $9.24 | $9.51 | $8.25 | 114,481 |
| 2021-02-26 | $9.34 | $9.57 | $9.32 | $9.35 | $8.11 | 85,499 |
| 2021-02-25 | $9.47 | $9.52 | $9.35 | $9.40 | $8.15 | 74,612 |
| 2021-02-24 | $9.31 | $9.45 | $9.28 | $9.37 | $8.13 | 64,239 |
| 2021-02-23 | $9.28 | $9.38 | $9.20 | $9.31 | $8.08 | 66,090 |
| 2021-02-22 | $9.24 | $9.30 | $9.17 | $9.27 | $8.04 | 33,402 |
| 2021-02-19 | $9.29 | $9.38 | $9.06 | $9.24 | $8.02 | 58,878 |
| 2021-02-18 | $9.25 | $9.35 | $9.21 | $9.30 | $8.07 | 50,708 |
| 2021-02-17 | $9.23 | $9.26 | $9.17 | $9.26 | $8.03 | 48,552 |
| 2021-02-16 | $9.25 | $9.25 | $9.17 | $9.22 | $8.00 | 57,801 |
| 2021-02-12 | $9.00 | $9.25 | $8.98 | $9.16 | $7.95 | 118,904 |
| 2021-02-11 | $8.74 | $8.97 | $8.71 | $8.97 | $7.78 | 94,496 |
| 2021-02-10 | $8.86 | $8.94 | $8.74 | $8.78 | $7.62 | 96,359 |
| 2021-02-09 | $8.80 | $8.88 | $8.70 | $8.79 | $7.62 | 54,917 |
| 2021-02-08 | $8.77 | $8.85 | $8.72 | $8.78 | $7.62 | 33,861 |
| 2021-02-05 | $8.70 | $8.85 | $8.69 | $8.69 | $7.54 | 82,608 |
| 2021-02-04 | $8.78 | $8.79 | $8.69 | $8.71 | $7.56 | 64,473 |
| 2021-02-03 | $8.77 | $8.82 | $8.70 | $8.76 | $7.60 | 65,905 |
| 2021-02-02 | $8.50 | $8.77 | $8.46 | $8.70 | $7.55 | 92,818 |
| 2021-02-01 | $8.40 | $8.50 | $8.32 | $8.40 | $7.29 | 240,117 |
| 2021-01-29 | $8.69 | $8.69 | $8.52 | $8.55 | $7.42 | 60,864 |
| 2021-01-28 | $8.71 | $8.71 | $8.56 | $8.71 | $7.56 | 56,889 |
| 2021-01-27 | $8.76 | $8.85 | $8.54 | $8.60 | $7.46 | 105,691 |
| 2021-01-26 | $8.75 | $8.84 | $8.70 | $8.77 | $7.61 | 61,002 |
| 2021-01-25 | $8.65 | $8.79 | $8.60 | $8.74 | $7.58 | 72,828 |
| 2021-01-22 | $8.70 | $8.74 | $8.62 | $8.68 | $7.53 | 28,838 |
| 2021-01-21 | $8.70 | $8.74 | $8.62 | $8.69 | $7.54 | 74,634 |
| 2021-01-20 | $8.63 | $8.70 | $8.50 | $8.66 | $7.51 | 85,201 |
| 2021-01-19 | $8.66 | $8.66 | $8.48 | $8.61 | $7.47 | 102,281 |
| 2021-01-15 | $8.57 | $8.63 | $8.51 | $8.57 | $7.43 | 74,568 |
| 2021-01-14 | $8.65 | $8.70 | $8.55 | $8.58 | $7.44 | 87,132 |
| 2021-01-13 | $8.53 | $8.60 | $8.45 | $8.60 | $7.46 | 53,624 |
| 2021-01-12 | $8.56 | $8.59 | $8.51 | $8.53 | $7.40 | 41,718 |
| 2021-01-11 | $8.49 | $8.66 | $8.45 | $8.52 | $7.39 | 136,736 |
| 2021-01-08 | $8.49 | $8.72 | $8.34 | $8.68 | $7.53 | 64,388 |
| 2021-01-07 | $8.27 | $8.55 | $8.26 | $8.49 | $7.36 | 83,599 |
| 2021-01-06 | $8.16 | $8.29 | $8.10 | $8.16 | $7.08 | 90,679 |
| 2021-01-05 | $8.10 | $8.18 | $7.94 | $8.11 | $7.03 | 75,171 |
| 2021-01-04 | $8.08 | $8.18 | $7.85 | $8.08 | $7.01 | 160,627 |
| 2020-12-31 | $7.96 | $8.08 | $7.91 | $8.03 | $6.97 | 119,869 |
| 2020-12-30 | $7.93 | $8.06 | $7.89 | $7.91 | $6.86 | 78,720 |
| 2020-12-29 | $7.97 | $8.08 | $7.80 | $7.97 | $6.91 | 168,713 |
| 2020-12-28 | $7.99 | $8.20 | $7.81 | $7.92 | $6.87 | 154,951 |
| 2020-12-24 | $8.08 | $8.09 | $7.99 | $7.99 | $6.93 | 64,297 |
| 2020-12-23 | $8.09 | $8.16 | $8.02 | $8.05 | $6.98 | 84,393 |
| 2020-12-22 | $8.31 | $8.33 | $7.96 | $8.09 | $7.02 | 131,248 |
| 2020-12-21 | $8.14 | $8.42 | $8.11 | $8.26 | $7.17 | 94,594 |
| 2020-12-18 | $8.46 | $8.51 | $8.25 | $8.28 | $7.18 | 143,374 |
| 2020-12-17 | $8.57 | $8.65 | $8.43 | $8.43 | $7.31 | 81,159 |
| 2020-12-16 | $8.83 | $8.84 | $8.54 | $8.60 | $7.46 | 116,149 |
| 2020-12-15 | $8.87 | $8.90 | $8.70 | $8.79 | $7.62 | 105,597 |
| 2020-12-14 | $9.47 | $9.47 | $9.09 | $9.16 | $7.73 | 253,988 |
| 2020-12-11 | $9.12 | $9.49 | $9.08 | $9.35 | $7.89 | 154,343 |
| 2020-12-10 | $9.21 | $9.37 | $9.07 | $9.13 | $7.70 | 165,490 |
| 2020-12-09 | $9.48 | $9.49 | $9.17 | $9.27 | $7.82 | 227,070 |
| 2020-12-08 | $9.31 | $9.45 | $9.23 | $9.40 | $7.93 | 90,368 |
| 2020-12-07 | $9.15 | $9.42 | $9.03 | $9.30 | $7.84 | 198,535 |
| 2020-12-04 | $9.20 | $9.50 | $9.14 | $9.15 | $7.72 | 191,372 |
| 2020-12-03 | $9.08 | $9.40 | $9.05 | $9.07 | $7.65 | 187,873 |
| 2020-12-02 | $8.95 | $9.25 | $8.95 | $9.09 | $7.67 | 172,212 |
| 2020-12-01 | $8.78 | $9.04 | $8.66 | $9.02 | $7.61 | 120,281 |
| 2020-11-30 | $8.85 | $8.85 | $8.68 | $8.75 | $7.38 | 80,783 |
| 2020-11-27 | $8.69 | $8.86 | $8.67 | $8.83 | $7.45 | 44,611 |
| 2020-11-25 | $8.53 | $8.74 | $8.42 | $8.74 | $7.37 | 125,576 |
| 2020-11-24 | $8.50 | $8.60 | $8.45 | $8.52 | $7.19 | 92,752 |
| 2020-11-23 | $8.20 | $8.59 | $8.20 | $8.41 | $7.09 | 127,831 |
| 2020-11-20 | $8.00 | $8.33 | $7.97 | $8.14 | $6.87 | 128,821 |
| 2020-11-19 | $7.88 | $8.08 | $7.84 | $7.96 | $6.71 | 83,354 |
| 2020-11-18 | $7.85 | $8.09 | $7.85 | $7.88 | $6.65 | 113,885 |
| 2020-11-17 | $7.71 | $7.85 | $7.65 | $7.84 | $6.61 | 62,471 |
| 2020-11-16 | $7.60 | $7.84 | $7.60 | $7.71 | $6.50 | 146,927 |
| 2020-11-13 | $7.43 | $7.68 | $7.43 | $7.43 | $6.27 | 145,177 |
| 2020-11-12 | $7.38 | $7.52 | $7.25 | $7.43 | $6.27 | 60,241 |
| 2020-11-11 | $7.12 | $7.51 | $7.05 | $7.38 | $6.22 | 403,861 |
| 2020-11-10 | $7.18 | $7.18 | $7.05 | $7.11 | $6.00 | 103,585 |
| 2020-11-09 | $6.77 | $7.17 | $6.63 | $7.14 | $6.02 | 361,957 |
| 2020-11-06 | $6.73 | $6.76 | $6.58 | $6.62 | $5.58 | 109,326 |
| 2020-11-05 | $6.53 | $6.75 | $6.47 | $6.75 | $5.69 | 164,183 |
| 2020-11-04 | $6.70 | $6.70 | $6.43 | $6.53 | $5.51 | 222,915 |
| 2020-11-03 | $6.66 | $6.92 | $6.62 | $6.87 | $5.79 | 96,071 |
| 2020-11-02 | $6.55 | $6.71 | $6.52 | $6.67 | $5.63 | 72,674 |
| 2020-10-30 | $6.58 | $6.58 | $6.41 | $6.55 | $5.52 | 64,020 |
| 2020-10-29 | $6.50 | $6.62 | $6.40 | $6.58 | $5.55 | 74,029 |
| 2020-10-28 | $6.42 | $6.58 | $6.35 | $6.53 | $5.51 | 82,411 |
| 2020-10-27 | $6.45 | $6.63 | $6.45 | $6.49 | $5.47 | 41,905 |
| 2020-10-26 | $6.50 | $6.55 | $6.43 | $6.45 | $5.44 | 67,719 |
| 2020-10-23 | $6.58 | $6.67 | $6.55 | $6.56 | $5.53 | 45,134 |
| 2020-10-22 | $6.59 | $6.67 | $6.55 | $6.59 | $5.56 | 119,558 |
| 2020-10-21 | $6.78 | $6.80 | $6.60 | $6.65 | $5.61 | 101,119 |
| 2020-10-20 | $6.90 | $7.00 | $6.77 | $6.83 | $5.76 | 73,452 |
| 2020-10-19 | $7.04 | $7.04 | $6.86 | $6.88 | $5.80 | 95,631 |
| 2020-10-16 | $6.95 | $7.04 | $6.91 | $7.00 | $5.90 | 57,250 |
| 2020-10-15 | $7.00 | $7.05 | $6.92 | $6.96 | $5.87 | 49,109 |
| 2020-10-14 | $7.00 | $7.06 | $6.90 | $7.06 | $5.95 | 38,566 |
| 2020-10-13 | $7.00 | $7.04 | $6.94 | $7.01 | $5.91 | 37,655 |
| 2020-10-12 | $6.98 | $6.99 | $6.91 | $6.99 | $5.90 | 56,372 |
| 2020-10-09 | $6.96 | $7.02 | $6.87 | $6.98 | $5.89 | 51,934 |
| 2020-10-08 | $6.95 | $7.00 | $6.82 | $6.98 | $5.89 | 76,844 |
| 2020-10-07 | $6.93 | $6.99 | $6.85 | $6.90 | $5.82 | 83,198 |
| 2020-10-06 | $6.86 | $7.02 | $6.80 | $6.93 | $5.85 | 49,342 |
| 2020-10-05 | $7.00 | $7.00 | $6.83 | $6.88 | $5.80 | 71,035 |
| 2020-10-02 | $6.82 | $6.95 | $6.77 | $6.95 | $5.86 | 41,038 |
| 2020-10-01 | $6.90 | $7.01 | $6.81 | $6.89 | $5.81 | 140,341 |
| 2020-09-30 | $7.11 | $7.11 | $6.83 | $6.84 | $5.77 | 113,411 |
| 2020-09-29 | $6.90 | $6.92 | $6.80 | $6.91 | $5.83 | 82,102 |
| 2020-09-28 | $6.69 | $7.01 | $6.62 | $6.91 | $5.82 | 120,191 |
| 2020-09-25 | $6.56 | $6.73 | $6.50 | $6.68 | $5.63 | 54,320 |
| 2020-09-24 | $6.69 | $6.71 | $6.48 | $6.50 | $5.48 | 112,140 |
| 2020-09-23 | $6.90 | $6.90 | $6.69 | $6.78 | $5.72 | 106,576 |
| 2020-09-22 | $6.87 | $7.00 | $6.79 | $6.88 | $5.80 | 81,399 |
| 2020-09-21 | $6.95 | $6.95 | $6.77 | $6.87 | $5.79 | 127,424 |
| 2020-09-18 | $7.11 | $7.11 | $6.96 | $6.96 | $5.87 | 120,693 |
| 2020-09-17 | $7.01 | $7.11 | $7.01 | $7.03 | $5.93 | 61,676 |
| 2020-09-16 | $7.07 | $7.08 | $7.00 | $7.04 | $5.94 | 166,428 |
| 2020-09-15 | $7.41 | $7.41 | $6.99 | $7.02 | $5.92 | 205,498 |
| 2020-09-14 | $7.59 | $7.75 | $7.50 | $7.61 | $6.20 | 228,817 |
| 2020-09-11 | $7.53 | $7.56 | $7.40 | $7.56 | $6.16 | 94,846 |
| 2020-09-10 | $7.50 | $7.59 | $7.40 | $7.50 | $6.11 | 148,983 |
| 2020-09-09 | $7.36 | $7.48 | $7.34 | $7.43 | $6.05 | 139,690 |
| 2020-09-08 | $7.18 | $7.38 | $7.10 | $7.37 | $6.00 | 233,207 |
| 2020-09-04 | $6.98 | $7.19 | $6.81 | $7.15 | $5.82 | 128,457 |
| 2020-09-03 | $7.00 | $7.03 | $6.88 | $6.94 | $5.65 | 54,281 |
| 2020-09-02 | $7.00 | $7.10 | $6.95 | $6.95 | $5.66 | 104,020 |
| 2020-09-01 | $7.00 | $7.02 | $6.95 | $7.00 | $5.70 | 48,623 |
| 2020-08-31 | $7.02 | $7.06 | $6.91 | $7.00 | $5.70 | 82,060 |
| 2020-08-28 | $6.98 | $7.01 | $6.92 | $7.01 | $5.71 | 79,464 |
| 2020-08-27 | $6.98 | $6.98 | $6.90 | $6.91 | $5.63 | 71,669 |
| 2020-08-26 | $7.05 | $7.07 | $6.86 | $6.90 | $5.62 | 102,204 |
| 2020-08-25 | $7.25 | $7.30 | $7.01 | $7.09 | $5.77 | 58,971 |
| 2020-08-24 | $7.05 | $7.24 | $6.97 | $7.21 | $5.87 | 63,640 |
| 2020-08-21 | $7.15 | $7.19 | $6.92 | $6.99 | $5.69 | 70,342 |
| 2020-08-20 | $7.17 | $7.19 | $7.03 | $7.17 | $5.84 | 60,097 |
| 2020-08-19 | $7.14 | $7.26 | $7.14 | $7.22 | $5.88 | 34,277 |
| 2020-08-18 | $7.39 | $7.39 | $7.10 | $7.16 | $5.83 | 109,685 |
| 2020-08-17 | $7.43 | $7.53 | $7.21 | $7.36 | $5.99 | 58,666 |
| 2020-08-14 | $7.48 | $7.53 | $7.34 | $7.38 | $6.01 | 88,836 |
| 2020-08-13 | $7.51 | $7.55 | $7.42 | $7.50 | $6.11 | 82,161 |
| 2020-08-12 | $7.50 | $7.50 | $7.26 | $7.39 | $6.02 | 103,757 |
| 2020-08-11 | $7.38 | $7.61 | $7.37 | $7.47 | $6.08 | 111,239 |
| 2020-08-10 | $7.34 | $7.56 | $7.29 | $7.30 | $5.95 | 162,593 |
| 2020-08-07 | $7.10 | $7.29 | $6.82 | $7.29 | $5.94 | 154,897 |
| 2020-08-06 | $6.62 | $7.16 | $6.50 | $7.02 | $5.72 | 319,428 |
| 2020-08-05 | $6.35 | $6.35 | $6.19 | $6.28 | $5.11 | 137,532 |
| 2020-08-04 | $6.40 | $6.44 | $6.16 | $6.22 | $5.07 | 99,786 |
| 2020-08-03 | $6.35 | $6.42 | $6.29 | $6.40 | $5.21 | 80,357 |
| 2020-07-31 | $6.30 | $6.35 | $6.25 | $6.33 | $5.16 | 63,327 |
| 2020-07-30 | $6.26 | $6.33 | $6.21 | $6.33 | $5.16 | 75,014 |
| 2020-07-29 | $6.35 | $6.41 | $6.27 | $6.34 | $5.16 | 61,721 |
| 2020-07-28 | $6.17 | $6.33 | $6.07 | $6.33 | $5.16 | 118,725 |
| 2020-07-27 | $6.30 | $6.34 | $6.13 | $6.17 | $5.03 | 128,253 |
| 2020-07-24 | $6.33 | $6.33 | $6.25 | $6.26 | $5.10 | 92,869 |
| 2020-07-23 | $6.32 | $6.41 | $6.26 | $6.32 | $5.15 | 69,295 |
| 2020-07-22 | $6.35 | $6.41 | $6.28 | $6.34 | $5.16 | 64,607 |
| 2020-07-21 | $6.27 | $6.46 | $6.27 | $6.37 | $5.19 | 111,560 |
| 2020-07-20 | $6.51 | $6.55 | $6.31 | $6.33 | $5.16 | 82,979 |
| 2020-07-17 | $6.45 | $6.59 | $6.42 | $6.51 | $5.30 | 53,968 |
| 2020-07-16 | $6.39 | $6.54 | $6.39 | $6.45 | $5.25 | 82,136 |
| 2020-07-15 | $6.32 | $6.53 | $6.25 | $6.46 | $5.26 | 100,105 |
| 2020-07-14 | $6.39 | $6.42 | $6.26 | $6.29 | $5.12 | 101,377 |
| 2020-07-13 | $6.40 | $6.49 | $6.35 | $6.43 | $5.24 | 92,530 |
| 2020-07-10 | $6.37 | $6.49 | $6.34 | $6.36 | $5.18 | 69,664 |
| 2020-07-09 | $6.57 | $6.57 | $6.32 | $6.33 | $5.16 | 112,575 |
| 2020-07-08 | $6.61 | $6.64 | $6.52 | $6.61 | $5.38 | 66,462 |
| 2020-07-07 | $6.58 | $6.66 | $6.50 | $6.60 | $5.38 | 101,895 |
| 2020-07-06 | $6.92 | $6.93 | $6.56 | $6.60 | $5.38 | 149,964 |
| 2020-07-02 | $7.02 | $7.10 | $6.68 | $6.82 | $5.55 | 149,037 |
| 2020-07-01 | $6.93 | $7.06 | $6.86 | $6.92 | $5.64 | 197,010 |
| 2020-06-30 | $6.90 | $7.00 | $6.87 | $6.95 | $5.66 | 132,739 |
| 2020-06-29 | $7.01 | $7.06 | $6.86 | $6.92 | $5.64 | 93,177 |
| 2020-06-26 | $6.80 | $7.06 | $6.80 | $6.96 | $5.67 | 117,973 |
| 2020-06-25 | $6.82 | $6.99 | $6.77 | $6.88 | $5.60 | 94,334 |
| 2020-06-24 | $7.10 | $7.12 | $6.80 | $6.83 | $5.56 | 149,626 |
| 2020-06-23 | $7.24 | $7.24 | $7.09 | $7.12 | $5.80 | 71,424 |
| 2020-06-22 | $7.15 | $7.22 | $7.04 | $7.16 | $5.83 | 97,912 |
| 2020-06-19 | $7.38 | $7.39 | $7.07 | $7.17 | $5.84 | 120,894 |
| 2020-06-18 | $7.48 | $7.48 | $7.20 | $7.26 | $5.91 | 150,236 |
| 2020-06-17 | $7.46 | $7.56 | $7.32 | $7.49 | $6.10 | 228,638 |
| 2020-06-16 | $7.60 | $7.64 | $7.41 | $7.45 | $6.07 | 161,609 |
| 2020-06-15 | $7.50 | $7.60 | $7.32 | $7.40 | $6.03 | 269,120 |
| 2020-06-12 | $7.57 | $7.70 | $7.36 | $7.57 | $6.17 | 291,544 |
| 2020-06-11 | $7.75 | $7.84 | $7.41 | $7.57 | $5.97 | 445,230 |
| 2020-06-10 | $8.25 | $8.31 | $7.72 | $7.91 | $6.24 | 267,626 |
| 2020-06-09 | $8.25 | $8.34 | $8.05 | $8.20 | $6.46 | 205,536 |
| 2020-06-08 | $8.16 | $8.36 | $8.10 | $8.34 | $6.58 | 267,311 |
| 2020-06-05 | $8.35 | $8.54 | $8.03 | $8.07 | $6.36 | 451,300 |
| 2020-06-04 | $8.19 | $8.35 | $8.08 | $8.27 | $6.52 | 118,491 |
| 2020-06-03 | $8.00 | $8.32 | $7.90 | $8.18 | $6.45 | 280,679 |
| 2020-06-02 | $8.00 | $8.00 | $7.75 | $7.85 | $6.19 | 230,665 |
| 2020-06-01 | $7.75 | $8.01 | $7.75 | $7.96 | $6.28 | 151,473 |
| 2020-05-29 | $7.53 | $7.83 | $7.47 | $7.77 | $6.13 | 238,111 |
| 2020-05-28 | $7.68 | $7.70 | $7.50 | $7.55 | $5.95 | 196,319 |
| 2020-05-27 | $8.04 | $8.10 | $7.51 | $7.64 | $6.02 | 253,739 |
| 2020-05-26 | $7.27 | $7.80 | $7.27 | $7.74 | $6.10 | 185,770 |
| 2020-05-22 | $7.00 | $7.18 | $6.95 | $7.17 | $5.65 | 112,342 |
| 2020-05-21 | $7.08 | $7.17 | $6.90 | $6.98 | $5.50 | 163,721 |
| 2020-05-20 | $6.96 | $7.12 | $6.95 | $7.05 | $5.56 | 94,401 |
| 2020-05-19 | $6.71 | $6.95 | $6.60 | $6.87 | $5.42 | 85,578 |
| 2020-05-18 | $6.86 | $6.99 | $6.61 | $6.74 | $5.31 | 183,223 |
| 2020-05-15 | $6.53 | $6.78 | $6.46 | $6.65 | $5.24 | 138,852 |
| 2020-05-14 | $6.50 | $6.76 | $6.25 | $6.64 | $5.24 | 179,543 |
| 2020-05-13 | $7.03 | $7.08 | $6.52 | $6.53 | $5.15 | 267,638 |
| 2020-05-12 | $7.24 | $7.38 | $7.06 | $7.09 | $5.59 | 138,677 |
| 2020-05-11 | $7.30 | $7.70 | $7.13 | $7.21 | $5.68 | 403,060 |
| 2020-05-08 | $7.66 | $7.78 | $7.50 | $7.75 | $6.11 | 195,413 |
| 2020-05-07 | $7.91 | $8.06 | $7.52 | $7.62 | $6.01 | 215,482 |
| 2020-05-06 | $7.44 | $7.98 | $7.44 | $7.88 | $6.21 | 222,689 |
| 2020-05-05 | $7.73 | $8.09 | $7.43 | $7.45 | $5.87 | 205,287 |
| 2020-05-04 | $7.60 | $7.72 | $7.51 | $7.63 | $6.02 | 87,247 |
| 2020-05-01 | $7.93 | $7.93 | $7.60 | $7.75 | $6.11 | 115,085 |
| 2020-04-30 | $8.35 | $8.35 | $7.96 | $8.05 | $6.35 | 116,654 |
| 2020-04-29 | $8.25 | $8.62 | $7.95 | $8.38 | $6.61 | 164,946 |
| 2020-04-28 | $8.96 | $9.15 | $8.19 | $8.20 | $6.46 | 213,046 |
| 2020-04-27 | $8.39 | $9.03 | $8.39 | $8.81 | $6.95 | 356,418 |
| 2020-04-24 | $7.69 | $8.48 | $7.69 | $8.37 | $6.60 | 302,639 |
| 2020-04-23 | $7.74 | $7.85 | $7.52 | $7.65 | $6.03 | 154,712 |
| 2020-04-22 | $7.70 | $7.84 | $7.29 | $7.52 | $5.93 | 371,361 |
| 2020-04-21 | $6.93 | $7.29 | $6.75 | $7.19 | $5.67 | 361,999 |
| 2020-04-20 | $6.97 | $7.09 | $6.76 | $6.93 | $5.46 | 73,528 |
| 2020-04-17 | $7.30 | $7.39 | $7.03 | $7.10 | $5.60 | 135,134 |
| 2020-04-16 | $7.14 | $7.17 | $6.91 | $7.11 | $5.61 | 151,386 |
| 2020-04-15 | $6.77 | $7.31 | $6.75 | $7.16 | $5.65 | 115,732 |
| 2020-04-14 | $7.15 | $7.46 | $7.00 | $7.15 | $5.64 | 128,908 |
| 2020-04-13 | $6.85 | $7.15 | $6.62 | $7.10 | $5.60 | 246,388 |
| 2020-04-09 | $7.37 | $7.98 | $6.83 | $6.89 | $5.43 | 337,811 |
| 2020-04-08 | $7.05 | $7.67 | $6.96 | $7.10 | $5.60 | 246,362 |
| 2020-04-07 | $6.73 | $7.30 | $6.67 | $6.83 | $5.38 | 203,853 |
| 2020-04-06 | $6.20 | $6.63 | $6.15 | $6.40 | $5.05 | 178,371 |
| 2020-04-03 | $6.36 | $6.49 | $5.74 | $6.01 | $4.74 | 209,295 |
| 2020-04-02 | $6.37 | $6.66 | $6.12 | $6.16 | $4.86 | 126,751 |
| 2020-04-01 | $6.58 | $6.76 | $6.25 | $6.39 | $5.04 | 316,865 |
| 2020-03-31 | $6.73 | $7.22 | $6.49 | $7.10 | $5.60 | 283,438 |
| 2020-03-30 | $6.80 | $7.23 | $6.50 | $6.54 | $5.16 | 212,839 |
| 2020-03-27 | $6.99 | $7.76 | $6.36 | $6.79 | $5.35 | 301,786 |
| 2020-03-26 | $6.29 | $8.12 | $6.24 | $7.15 | $5.64 | 369,725 |
| 2020-03-25 | $5.44 | $7.07 | $5.36 | $6.19 | $4.88 | 426,706 |
| 2020-03-24 | $5.24 | $5.89 | $5.24 | $5.35 | $4.22 | 326,627 |
| 2020-03-23 | $6.13 | $6.34 | $4.38 | $4.90 | $3.86 | 497,930 |
| 2020-03-20 | $7.15 | $7.15 | $6.08 | $6.15 | $4.85 | 306,271 |
| 2020-03-19 | $4.94 | $7.64 | $4.11 | $7.16 | $5.65 | 667,245 |
| 2020-03-18 | $4.66 | $5.28 | $3.56 | $5.00 | $3.94 | 701,102 |
| 2020-03-17 | $6.50 | $6.58 | $5.35 | $5.62 | $4.43 | 553,047 |
| 2020-03-16 | $7.36 | $7.45 | $6.34 | $6.41 | $5.05 | 362,816 |
| 2020-03-13 | $8.43 | $8.50 | $7.86 | $7.95 | $6.27 | 261,236 |
| 2020-03-12 | $8.27 | $8.85 | $8.00 | $8.36 | $6.31 | 515,939 |
| 2020-03-11 | $9.57 | $9.65 | $9.12 | $9.27 | $7.00 | 250,516 |
| 2020-03-10 | $9.78 | $9.98 | $9.70 | $9.80 | $7.40 | 235,415 |
| 2020-03-09 | $10.23 | $10.50 | $9.51 | $9.52 | $7.19 | 337,979 |
| 2020-03-06 | $10.62 | $10.82 | $10.48 | $10.80 | $8.16 | 141,903 |
| 2020-03-05 | $10.59 | $10.88 | $10.59 | $10.81 | $8.16 | 118,978 |
| 2020-03-04 | $11.05 | $11.05 | $10.50 | $10.76 | $8.13 | 194,024 |
| 2020-03-03 | $10.41 | $10.76 | $10.29 | $10.34 | $7.81 | 124,562 |
| 2020-03-02 | $10.01 | $10.49 | $10.00 | $10.41 | $7.86 | 206,157 |
| 2020-02-28 | $10.03 | $10.19 | $9.99 | $10.03 | $7.57 | 321,312 |
| 2020-02-27 | $10.54 | $10.66 | $10.05 | $10.37 | $7.83 | 425,380 |
| 2020-02-26 | $10.93 | $11.13 | $10.65 | $10.68 | $8.07 | 239,536 |
| 2020-02-25 | $11.09 | $11.12 | $10.90 | $10.93 | $8.25 | 181,389 |
| 2020-02-24 | $11.08 | $11.16 | $11.02 | $11.11 | $8.39 | 97,459 |
| 2020-02-21 | $11.19 | $11.25 | $11.14 | $11.24 | $8.49 | 89,319 |
| 2020-02-20 | $11.13 | $11.22 | $11.13 | $11.21 | $8.47 | 78,961 |
| 2020-02-19 | $11.09 | $11.20 | $11.09 | $11.16 | $8.43 | 82,676 |
| 2020-02-18 | $11.17 | $11.21 | $11.07 | $11.13 | $8.40 | 109,197 |
| 2020-02-14 | $11.10 | $11.19 | $11.07 | $11.16 | $8.43 | 88,034 |
| 2020-02-13 | $11.14 | $11.17 | $11.04 | $11.10 | $8.38 | 93,973 |
| 2020-02-12 | $11.12 | $11.21 | $11.11 | $11.14 | $8.41 | 89,062 |
| 2020-02-11 | $11.00 | $11.11 | $11.00 | $11.10 | $8.38 | 70,243 |
| 2020-02-10 | $11.08 | $11.15 | $11.01 | $11.01 | $8.31 | 95,481 |
| 2020-02-07 | $11.00 | $11.10 | $10.90 | $11.09 | $8.37 | 63,536 |
| 2020-02-06 | $11.05 | $11.12 | $10.99 | $10.99 | $8.30 | 105,137 |
| 2020-02-05 | $10.94 | $11.00 | $10.91 | $10.99 | $8.30 | 105,320 |
| 2020-02-04 | $11.00 | $11.05 | $10.90 | $10.91 | $8.24 | 84,116 |
| 2020-02-03 | $10.86 | $10.98 | $10.85 | $10.97 | $8.28 | 161,633 |
| 2020-01-31 | $10.98 | $11.08 | $10.90 | $10.91 | $8.24 | 110,366 |
| 2020-01-30 | $10.96 | $11.00 | $10.85 | $10.99 | $8.30 | 97,655 |
| 2020-01-29 | $11.05 | $11.13 | $10.90 | $11.01 | $8.31 | 188,887 |
| 2020-01-28 | $11.25 | $11.25 | $10.99 | $11.07 | $8.36 | 191,695 |
| 2020-01-27 | $11.50 | $11.59 | $10.78 | $11.19 | $8.45 | 704,759 |
| 2020-01-24 | $12.09 | $12.09 | $11.77 | $11.82 | $8.93 | 324,375 |
| 2020-01-23 | $11.95 | $12.10 | $11.87 | $12.07 | $9.11 | 284,785 |
| 2020-01-22 | $11.74 | $11.96 | $11.74 | $11.93 | $9.01 | 310,621 |
| 2020-01-21 | $11.71 | $11.73 | $11.57 | $11.65 | $8.80 | 135,234 |
| 2020-01-17 | $11.82 | $11.84 | $11.70 | $11.76 | $8.88 | 115,210 |
| 2020-01-16 | $11.72 | $11.86 | $11.72 | $11.80 | $8.91 | 82,046 |
| 2020-01-15 | $11.72 | $11.78 | $11.67 | $11.72 | $8.85 | 115,516 |
| 2020-01-14 | $11.27 | $11.82 | $11.27 | $11.68 | $8.82 | 395,338 |
| 2020-01-13 | $11.24 | $11.29 | $11.22 | $11.27 | $8.51 | 83,027 |
| 2020-01-10 | $11.14 | $11.21 | $11.07 | $11.20 | $8.46 | 114,949 |
| 2020-01-09 | $11.02 | $11.17 | $11.02 | $11.12 | $8.40 | 99,773 |
| 2020-01-08 | $10.99 | $11.08 | $10.95 | $11.04 | $8.34 | 95,847 |
| 2020-01-07 | $10.99 | $11.12 | $10.96 | $11.02 | $8.32 | 118,632 |
| 2020-01-06 | $10.97 | $11.03 | $10.90 | $10.99 | $8.30 | 109,425 |
| 2020-01-03 | $10.98 | $11.06 | $10.92 | $10.97 | $8.28 | 60,162 |
| 2020-01-02 | $10.87 | $11.04 | $10.87 | $10.98 | $8.29 | 193,846 |
| 2019-12-31 | $11.02 | $11.06 | $10.86 | $10.86 | $8.20 | 246,494 |
| 2019-12-30 | $11.05 | $11.15 | $10.92 | $10.96 | $8.28 | 262,276 |
| 2019-12-27 | $10.89 | $11.02 | $10.89 | $10.90 | $8.23 | 138,912 |
| 2019-12-26 | $10.84 | $11.01 | $10.81 | $10.90 | $8.23 | 131,438 |
| 2019-12-24 | $10.74 | $10.86 | $10.73 | $10.80 | $8.16 | 81,530 |
| 2019-12-23 | $10.69 | $10.80 | $10.68 | $10.72 | $8.10 | 130,258 |
| 2019-12-20 | $10.81 | $10.85 | $10.68 | $10.75 | $8.12 | 803,974 |
| 2019-12-19 | $10.86 | $10.94 | $10.81 | $10.84 | $8.19 | 156,299 |
| 2019-12-18 | $10.77 | $10.90 | $10.73 | $10.86 | $8.20 | 162,893 |
| 2019-12-17 | $10.96 | $11.09 | $10.62 | $10.81 | $8.16 | 386,989 |
| 2019-12-16 | $11.47 | $11.47 | $10.85 | $10.99 | $8.30 | 649,916 |
| 2019-12-13 | $11.57 | $11.64 | $11.36 | $11.47 | $8.66 | 151,236 |
| 2019-12-12 | $11.84 | $11.95 | $11.82 | $11.86 | $8.69 | 168,605 |
| 2019-12-11 | $11.84 | $11.88 | $11.77 | $11.84 | $8.68 | 138,973 |
| 2019-12-10 | $11.79 | $11.83 | $11.71 | $11.77 | $8.63 | 151,094 |
| 2019-12-09 | $11.69 | $11.86 | $11.56 | $11.74 | $8.60 | 186,419 |
| 2019-12-06 | $11.57 | $11.70 | $11.53 | $11.70 | $8.57 | 173,861 |
| 2019-12-05 | $11.49 | $11.55 | $11.44 | $11.54 | $8.46 | 165,293 |
| 2019-12-04 | $11.35 | $11.47 | $11.31 | $11.47 | $8.41 | 207,260 |
| 2019-12-03 | $11.25 | $11.33 | $11.18 | $11.33 | $8.30 | 76,904 |
| 2019-12-02 | $11.32 | $11.35 | $11.21 | $11.26 | $8.25 | 85,645 |
| 2019-11-29 | $11.25 | $11.34 | $11.21 | $11.30 | $8.28 | 54,093 |
| 2019-11-27 | $11.18 | $11.25 | $11.16 | $11.25 | $8.24 | 56,968 |
| 2019-11-26 | $11.16 | $11.22 | $11.14 | $11.18 | $8.19 | 43,631 |
| 2019-11-25 | $11.05 | $11.21 | $11.05 | $11.20 | $8.21 | 87,568 |
| 2019-11-22 | $11.03 | $11.09 | $10.98 | $11.03 | $8.08 | 66,436 |
| 2019-11-21 | $11.11 | $11.11 | $11.00 | $11.04 | $8.09 | 49,527 |
| 2019-11-20 | $11.01 | $11.14 | $11.01 | $11.09 | $8.13 | 65,749 |
| 2019-11-19 | $11.14 | $11.14 | $11.01 | $11.04 | $8.09 | 111,196 |
| 2019-11-18 | $11.00 | $11.09 | $10.97 | $11.07 | $8.11 | 80,877 |
| 2019-11-15 | $11.09 | $11.11 | $10.95 | $11.03 | $8.08 | 104,485 |
| 2019-11-14 | $10.97 | $11.11 | $10.95 | $11.04 | $8.09 | 71,281 |
| 2019-11-13 | $10.99 | $11.07 | $10.91 | $10.93 | $8.01 | 71,481 |
| 2019-11-12 | $10.91 | $11.06 | $10.91 | $11.03 | $8.08 | 138,986 |
| 2019-11-11 | $10.97 | $11.06 | $10.90 | $10.90 | $7.99 | 80,549 |
| 2019-11-08 | $10.95 | $11.08 | $10.88 | $10.97 | $8.04 | 101,108 |
| 2019-11-07 | $11.10 | $11.15 | $10.88 | $11.01 | $8.07 | 193,510 |
| 2019-11-06 | $11.21 | $11.28 | $11.15 | $11.18 | $8.19 | 103,916 |
| 2019-11-05 | $11.32 | $11.34 | $11.25 | $11.27 | $8.26 | 63,333 |
| 2019-11-04 | $11.32 | $11.35 | $11.25 | $11.32 | $8.30 | 100,962 |
| 2019-11-01 | $11.30 | $11.37 | $11.25 | $11.30 | $8.28 | 100,997 |
| 2019-10-31 | $11.30 | $11.34 | $11.24 | $11.29 | $8.27 | 56,659 |
| 2019-10-30 | $11.31 | $11.35 | $11.22 | $11.30 | $8.28 | 96,854 |
| 2019-10-29 | $11.26 | $11.32 | $11.21 | $11.31 | $8.29 | 112,517 |
| 2019-10-28 | $11.20 | $11.37 | $11.20 | $11.26 | $8.25 | 163,282 |
| 2019-10-25 | $11.10 | $11.29 | $11.03 | $11.19 | $8.20 | 280,427 |
| 2019-10-24 | $11.16 | $11.16 | $10.85 | $11.00 | $8.06 | 306,481 |
| 2019-10-23 | $10.75 | $10.91 | $10.68 | $10.88 | $7.97 | 90,302 |
| 2019-10-22 | $10.88 | $10.96 | $10.64 | $10.73 | $7.86 | 157,508 |
| 2019-10-21 | $10.89 | $11.03 | $10.83 | $10.87 | $7.97 | 76,953 |
| 2019-10-18 | $10.88 | $10.97 | $10.81 | $10.89 | $7.98 | 94,021 |
| 2019-10-17 | $10.79 | $10.93 | $10.76 | $10.85 | $7.95 | 166,292 |
| 2019-10-16 | $10.18 | $10.92 | $10.11 | $10.77 | $7.89 | 660,067 |
| 2019-10-15 | $10.11 | $10.22 | $10.07 | $10.16 | $7.45 | 115,373 |
| 2019-10-14 | $10.27 | $10.30 | $10.01 | $10.09 | $7.39 | 230,231 |
| 2019-10-11 | $10.19 | $10.44 | $10.18 | $10.34 | $7.58 | 137,460 |
| 2019-10-10 | $10.16 | $10.25 | $10.10 | $10.13 | $7.42 | 160,634 |
| 2019-10-09 | $10.27 | $10.30 | $10.16 | $10.19 | $7.47 | 90,270 |
| 2019-10-08 | $10.30 | $10.31 | $10.22 | $10.27 | $7.53 | 43,288 |
| 2019-10-07 | $10.25 | $10.34 | $10.18 | $10.31 | $7.56 | 116,570 |
| 2019-10-04 | $10.15 | $10.26 | $10.14 | $10.23 | $7.50 | 138,511 |
| 2019-10-03 | $10.26 | $10.45 | $10.15 | $10.18 | $7.46 | 89,483 |
| 2019-10-02 | $10.47 | $10.47 | $10.14 | $10.23 | $7.50 | 119,166 |
| 2019-10-01 | $10.55 | $10.65 | $10.40 | $10.49 | $7.69 | 153,304 |
| 2019-09-30 | $10.60 | $10.64 | $10.49 | $10.55 | $7.73 | 84,182 |
| 2019-09-27 | $10.56 | $10.59 | $10.49 | $10.59 | $7.76 | 35,166 |
| 2019-09-26 | $10.42 | $10.59 | $10.41 | $10.53 | $7.72 | 54,731 |
| 2019-09-25 | $10.37 | $10.45 | $10.33 | $10.42 | $7.64 | 57,918 |
| 2019-09-24 | $10.50 | $10.52 | $10.35 | $10.39 | $7.61 | 60,715 |
| 2019-09-23 | $10.39 | $10.51 | $10.38 | $10.45 | $7.66 | 112,065 |
| 2019-09-20 | $10.39 | $10.55 | $10.30 | $10.41 | $7.63 | 209,843 |
| 2019-09-19 | $10.36 | $10.55 | $10.34 | $10.42 | $7.64 | 70,049 |
| 2019-09-18 | $10.37 | $10.41 | $10.24 | $10.37 | $7.60 | 108,652 |
| 2019-09-17 | $10.42 | $10.42 | $10.30 | $10.37 | $7.60 | 86,386 |
| 2019-09-16 | $10.22 | $10.51 | $10.16 | $10.46 | $7.67 | 174,191 |
| 2019-09-13 | $10.16 | $10.30 | $10.10 | $10.23 | $7.50 | 143,987 |
| 2019-09-12 | $10.57 | $10.60 | $10.46 | $10.48 | $7.43 | 181,323 |
| 2019-09-11 | $10.30 | $10.60 | $10.26 | $10.56 | $7.48 | 128,842 |
| 2019-09-10 | $10.26 | $10.34 | $10.23 | $10.29 | $7.29 | 115,172 |
| 2019-09-09 | $10.13 | $10.24 | $10.13 | $10.24 | $7.26 | 132,230 |
| 2019-09-06 | $10.11 | $10.12 | $9.94 | $10.11 | $7.16 | 76,389 |
| 2019-09-05 | $10.16 | $10.18 | $10.08 | $10.09 | $7.15 | 113,257 |
| 2019-09-04 | $10.14 | $10.15 | $10.07 | $10.07 | $7.14 | 86,007 |
| 2019-09-03 | $10.00 | $10.08 | $9.95 | $10.04 | $7.11 | 74,664 |
| 2019-08-30 | $10.07 | $10.10 | $9.92 | $10.10 | $7.16 | 91,947 |
| 2019-08-29 | $10.00 | $10.08 | $10.00 | $10.05 | $7.12 | 69,109 |
| 2019-08-28 | $10.06 | $10.10 | $9.91 | $9.99 | $7.08 | 124,477 |
| 2019-08-27 | $10.07 | $10.10 | $9.87 | $10.08 | $7.14 | 175,880 |
| 2019-08-26 | $10.25 | $10.27 | $9.95 | $10.06 | $7.13 | 216,809 |
| 2019-08-23 | $10.29 | $10.38 | $10.24 | $10.24 | $7.26 | 210,190 |
| 2019-08-22 | $10.25 | $10.36 | $10.22 | $10.29 | $7.29 | 107,475 |
| 2019-08-21 | $10.23 | $10.32 | $10.21 | $10.25 | $7.26 | 115,359 |
| 2019-08-20 | $10.30 | $10.38 | $10.23 | $10.23 | $7.25 | 61,119 |
| 2019-08-19 | $10.24 | $10.39 | $10.23 | $10.31 | $7.31 | 123,067 |
| 2019-08-16 | $10.26 | $10.38 | $10.17 | $10.22 | $7.24 | 113,160 |
| 2019-08-15 | $10.51 | $10.58 | $10.20 | $10.32 | $7.31 | 126,392 |
| 2019-08-14 | $10.56 | $10.59 | $10.25 | $10.42 | $7.38 | 248,640 |
| 2019-08-13 | $10.81 | $10.90 | $10.61 | $10.66 | $7.55 | 66,888 |
| 2019-08-12 | $10.96 | $10.97 | $10.71 | $10.76 | $7.62 | 113,259 |
| 2019-08-09 | $11.05 | $11.06 | $10.91 | $10.97 | $7.77 | 56,672 |
| 2019-08-08 | $11.06 | $11.10 | $10.92 | $11.04 | $7.82 | 81,692 |
| 2019-08-07 | $11.22 | $11.25 | $10.95 | $11.10 | $7.87 | 147,712 |
| 2019-08-06 | $11.26 | $11.42 | $11.25 | $11.34 | $8.04 | 33,299 |
| 2019-08-05 | $11.30 | $11.40 | $11.16 | $11.26 | $7.98 | 46,601 |
| 2019-08-02 | $11.24 | $11.40 | $11.23 | $11.37 | $8.06 | 62,341 |
| 2019-08-01 | $11.35 | $11.41 | $11.28 | $11.31 | $8.01 | 28,076 |
| 2019-07-31 | $11.46 | $11.47 | $11.34 | $11.38 | $8.06 | 29,266 |
| 2019-07-30 | $11.39 | $11.50 | $11.31 | $11.50 | $8.15 | 60,833 |
| 2019-07-29 | $11.40 | $11.48 | $11.34 | $11.42 | $8.09 | 36,680 |
| 2019-07-26 | $11.32 | $11.50 | $11.32 | $11.40 | $8.08 | 49,528 |
| 2019-07-25 | $11.41 | $11.43 | $11.30 | $11.34 | $8.04 | 46,254 |
| 2019-07-24 | $11.24 | $11.45 | $11.22 | $11.41 | $8.08 | 46,551 |
| 2019-07-23 | $11.23 | $11.26 | $11.01 | $11.23 | $7.96 | 85,665 |
| 2019-07-22 | $11.17 | $11.27 | $11.14 | $11.16 | $7.91 | 69,708 |
| 2019-07-19 | $11.29 | $11.37 | $11.07 | $11.19 | $7.93 | 98,423 |
| 2019-07-18 | $11.28 | $11.38 | $11.24 | $11.29 | $8.00 | 70,855 |
| 2019-07-17 | $11.34 | $11.38 | $11.26 | $11.28 | $7.99 | 46,536 |
| 2019-07-16 | $11.31 | $11.40 | $11.30 | $11.38 | $8.06 | 45,143 |
| 2019-07-15 | $11.32 | $11.41 | $11.27 | $11.31 | $8.01 | 60,361 |
| 2019-07-12 | $11.31 | $11.44 | $11.26 | $11.28 | $7.99 | 40,540 |
| 2019-07-11 | $11.42 | $11.49 | $11.29 | $11.29 | $8.00 | 99,973 |
| 2019-07-10 | $11.49 | $11.54 | $11.38 | $11.44 | $8.11 | 87,817 |
| 2019-07-09 | $11.44 | $11.51 | $11.42 | $11.50 | $8.15 | 52,733 |
| 2019-07-08 | $11.64 | $11.64 | $11.42 | $11.53 | $8.17 | 75,494 |
| 2019-07-05 | $11.77 | $11.77 | $11.53 | $11.71 | $8.30 | 94,747 |
| 2019-07-03 | $11.78 | $11.85 | $11.66 | $11.83 | $8.38 | 37,557 |
| 2019-07-02 | $11.70 | $11.81 | $11.58 | $11.79 | $8.35 | 91,174 |
| 2019-07-01 | $11.66 | $11.72 | $11.54 | $11.70 | $8.29 | 113,523 |
| 2019-06-28 | $11.55 | $11.67 | $11.49 | $11.54 | $8.18 | 83,141 |
| 2019-06-27 | $11.39 | $11.51 | $11.35 | $11.43 | $8.10 | 70,743 |
| 2019-06-26 | $11.41 | $11.65 | $11.40 | $11.43 | $8.10 | 46,700 |
| 2019-06-25 | $11.55 | $11.58 | $11.33 | $11.43 | $8.10 | 91,448 |
| 2019-06-24 | $11.55 | $11.65 | $11.54 | $11.57 | $8.20 | 71,711 |
| 2019-06-21 | $11.45 | $11.62 | $11.40 | $11.54 | $8.18 | 92,329 |
| 2019-06-20 | $11.62 | $11.62 | $11.29 | $11.46 | $8.12 | 149,010 |
| 2019-06-19 | $11.50 | $11.61 | $11.50 | $11.58 | $8.21 | 50,211 |
| 2019-06-18 | $11.43 | $11.56 | $11.40 | $11.47 | $8.13 | 70,498 |
| 2019-06-17 | $11.53 | $11.55 | $11.41 | $11.46 | $8.12 | 79,973 |
| 2019-06-14 | $11.52 | $11.60 | $11.52 | $11.53 | $8.17 | 57,414 |
| 2019-06-13 | $11.54 | $11.58 | $11.35 | $11.55 | $8.18 | 163,667 |
| 2019-06-12 | $11.82 | $11.93 | $11.73 | $11.81 | $8.12 | 151,806 |
| 2019-06-11 | $11.72 | $11.85 | $11.61 | $11.82 | $8.13 | 101,675 |
| 2019-06-10 | $11.51 | $11.70 | $11.46 | $11.66 | $8.02 | 75,602 |
| 2019-06-07 | $11.45 | $11.51 | $11.32 | $11.48 | $7.90 | 109,416 |
| 2019-06-06 | $11.48 | $11.59 | $11.37 | $11.41 | $7.85 | 81,843 |
| 2019-06-05 | $11.42 | $11.53 | $11.31 | $11.48 | $7.90 | 84,141 |
| 2019-06-04 | $11.36 | $11.49 | $11.28 | $11.45 | $7.87 | 139,107 |
| 2019-06-03 | $11.40 | $11.50 | $11.20 | $11.29 | $7.76 | 169,125 |
| 2019-05-31 | $11.78 | $11.87 | $11.33 | $11.34 | $7.80 | 236,798 |
| 2019-05-30 | $12.01 | $12.08 | $11.81 | $11.88 | $8.17 | 91,625 |
| 2019-05-29 | $12.09 | $12.10 | $11.94 | $11.97 | $8.23 | 45,119 |
| 2019-05-28 | $12.12 | $12.14 | $12.02 | $12.13 | $8.34 | 48,658 |
| 2019-05-24 | $12.16 | $12.17 | $12.05 | $12.15 | $8.36 | 37,345 |
| 2019-05-23 | $12.11 | $12.15 | $12.01 | $12.11 | $8.33 | 51,940 |
| 2019-05-22 | $12.13 | $12.18 | $12.07 | $12.11 | $8.33 | 87,691 |
| 2019-05-21 | $12.09 | $12.16 | $12.07 | $12.11 | $8.33 | 45,365 |
| 2019-05-20 | $11.98 | $12.09 | $11.94 | $12.05 | $8.29 | 44,789 |
| 2019-05-17 | $11.91 | $12.08 | $11.91 | $11.99 | $8.25 | 55,945 |
| 2019-05-16 | $12.12 | $12.12 | $11.96 | $11.98 | $8.24 | 113,310 |
| 2019-05-15 | $12.06 | $12.11 | $11.94 | $12.11 | $8.33 | 94,942 |
| 2019-05-14 | $12.04 | $12.19 | $12.04 | $12.05 | $8.29 | 92,825 |
| 2019-05-13 | $12.09 | $12.13 | $12.00 | $12.12 | $8.34 | 52,783 |
| 2019-05-10 | $12.16 | $12.28 | $12.11 | $12.14 | $8.35 | 94,058 |
| 2019-05-09 | $12.10 | $12.29 | $12.06 | $12.21 | $8.40 | 124,864 |
| 2019-05-08 | $12.10 | $12.35 | $12.10 | $12.21 | $8.40 | 104,280 |
| 2019-05-07 | $12.40 | $12.43 | $12.29 | $12.33 | $8.48 | 55,775 |
| 2019-05-06 | $12.29 | $12.39 | $12.23 | $12.39 | $8.52 | 47,572 |
| 2019-05-03 | $12.29 | $12.39 | $12.22 | $12.32 | $8.47 | 45,870 |
| 2019-05-02 | $12.28 | $12.30 | $12.13 | $12.29 | $8.45 | 38,962 |
| 2019-05-01 | $12.32 | $12.33 | $12.15 | $12.26 | $8.43 | 54,174 |
| 2019-04-30 | $12.23 | $12.30 | $12.19 | $12.29 | $8.45 | 46,786 |
| 2019-04-29 | $12.21 | $12.28 | $12.17 | $12.21 | $8.40 | 37,490 |
| 2019-04-26 | $12.18 | $12.29 | $12.13 | $12.22 | $8.40 | 48,997 |
| 2019-04-25 | $12.16 | $12.28 | $12.03 | $12.13 | $8.34 | 82,881 |
| 2019-04-24 | $12.23 | $12.35 | $12.20 | $12.20 | $8.39 | 65,676 |
| 2019-04-23 | $12.10 | $12.32 | $12.06 | $12.22 | $8.40 | 74,379 |
| 2019-04-22 | $12.16 | $12.23 | $12.03 | $12.07 | $8.30 | 75,991 |
| 2019-04-18 | $12.20 | $12.22 | $12.14 | $12.18 | $8.38 | 46,770 |
| 2019-04-17 | $12.24 | $12.33 | $12.15 | $12.17 | $8.37 | 54,689 |
| 2019-04-16 | $12.20 | $12.36 | $12.18 | $12.20 | $8.39 | 62,406 |
| 2019-04-15 | $12.32 | $12.37 | $12.15 | $12.20 | $8.39 | 73,155 |
| 2019-04-12 | $12.34 | $12.40 | $12.21 | $12.28 | $8.45 | 61,958 |
| 2019-04-11 | $12.34 | $12.37 | $12.27 | $12.27 | $8.44 | 42,314 |
| 2019-04-10 | $12.30 | $12.38 | $12.30 | $12.34 | $8.49 | 37,062 |
| 2019-04-09 | $12.43 | $12.43 | $12.22 | $12.27 | $8.44 | 79,731 |
| 2019-04-08 | $12.45 | $12.50 | $12.39 | $12.43 | $8.55 | 84,179 |
| 2019-04-05 | $12.42 | $12.50 | $12.39 | $12.47 | $8.58 | 62,908 |
| 2019-04-04 | $12.40 | $12.50 | $12.38 | $12.40 | $8.53 | 41,927 |
| 2019-04-03 | $12.44 | $12.49 | $12.36 | $12.40 | $8.53 | 74,206 |
| 2019-04-02 | $12.39 | $12.47 | $12.36 | $12.38 | $8.51 | 101,535 |
| 2019-04-01 | $12.25 | $12.47 | $12.16 | $12.45 | $8.56 | 135,357 |
| 2019-03-29 | $12.20 | $12.23 | $12.05 | $12.14 | $8.35 | 139,958 |
| 2019-03-28 | $12.05 | $12.18 | $11.98 | $12.13 | $8.34 | 104,954 |
| 2019-03-27 | $12.11 | $12.11 | $11.93 | $12.01 | $8.26 | 142,598 |
| 2019-03-26 | $12.06 | $12.18 | $11.96 | $12.13 | $8.34 | 83,027 |
| 2019-03-25 | $12.14 | $12.14 | $11.97 | $12.06 | $8.29 | 93,433 |
| 2019-03-22 | $12.30 | $12.30 | $12.02 | $12.13 | $8.34 | 96,867 |
| 2019-03-21 | $12.17 | $12.34 | $12.16 | $12.29 | $8.45 | 119,055 |
| 2019-03-20 | $12.39 | $12.39 | $12.17 | $12.20 | $8.39 | 90,578 |
| 2019-03-19 | $12.44 | $12.46 | $12.27 | $12.36 | $8.50 | 146,684 |
| 2019-03-18 | $12.61 | $12.61 | $11.92 | $12.42 | $8.54 | 140,043 |
| 2019-03-15 | $12.41 | $12.63 | $12.14 | $12.60 | $8.67 | 490,830 |
| 2019-03-14 | $12.37 | $12.49 | $12.30 | $12.41 | $8.53 | 119,908 |
| 2019-03-13 | $12.76 | $12.78 | $12.61 | $12.71 | $8.50 | 150,984 |
| 2019-03-12 | $12.70 | $12.73 | $12.55 | $12.67 | $8.47 | 127,998 |
| 2019-03-11 | $12.86 | $12.93 | $12.45 | $12.64 | $8.45 | 284,514 |
| 2019-03-08 | $12.52 | $12.84 | $12.52 | $12.77 | $8.54 | 89,894 |
| 2019-03-07 | $12.80 | $12.84 | $12.50 | $12.55 | $8.39 | 113,122 |
| 2019-03-06 | $12.30 | $12.85 | $12.28 | $12.75 | $8.53 | 285,139 |
| 2019-03-05 | $12.07 | $12.45 | $11.89 | $12.28 | $8.21 | 190,257 |
| 2019-03-04 | $12.30 | $12.31 | $12.05 | $12.10 | $8.09 | 90,141 |
| 2019-03-01 | $12.05 | $12.25 | $11.77 | $12.25 | $8.19 | 183,544 |
| 2019-02-28 | $12.21 | $12.25 | $11.97 | $11.97 | $8.01 | 238,779 |
| 2019-02-27 | $12.30 | $12.48 | $12.08 | $12.24 | $8.19 | 249,271 |
| 2019-02-26 | $13.10 | $13.12 | $12.09 | $12.56 | $8.40 | 483,468 |
| 2019-02-25 | $13.25 | $13.30 | $12.81 | $13.18 | $8.82 | 193,071 |
| 2019-02-22 | $12.71 | $13.38 | $12.56 | $13.25 | $8.86 | 482,921 |
| 2019-02-21 | $12.46 | $12.70 | $12.42 | $12.64 | $8.45 | 89,467 |
| 2019-02-20 | $12.21 | $12.55 | $12.21 | $12.44 | $8.32 | 62,983 |
| 2019-02-19 | $12.35 | $12.36 | $12.23 | $12.27 | $8.21 | 91,601 |
| 2019-02-15 | $12.40 | $12.43 | $12.32 | $12.40 | $8.29 | 73,338 |
| 2019-02-14 | $12.38 | $12.43 | $12.25 | $12.37 | $8.27 | 52,022 |
| 2019-02-13 | $12.23 | $12.41 | $12.20 | $12.39 | $8.29 | 76,471 |
| 2019-02-12 | $12.43 | $12.61 | $12.18 | $12.24 | $8.19 | 151,731 |
| 2019-02-11 | $12.36 | $12.47 | $12.36 | $12.37 | $8.27 | 79,186 |
| 2019-02-08 | $12.30 | $12.42 | $11.83 | $12.33 | $8.25 | 64,361 |
| 2019-02-07 | $12.35 | $12.44 | $12.32 | $12.36 | $8.27 | 53,766 |
| 2019-02-06 | $12.35 | $12.42 | $12.30 | $12.39 | $8.29 | 80,415 |
| 2019-02-05 | $12.27 | $12.37 | $12.26 | $12.31 | $8.23 | 58,073 |
| 2019-02-04 | $12.10 | $12.41 | $12.10 | $12.25 | $8.19 | 159,153 |
| 2019-02-01 | $12.09 | $12.15 | $12.00 | $12.13 | $8.11 | 81,134 |
| 2019-01-31 | $11.76 | $12.04 | $11.76 | $12.04 | $8.05 | 138,478 |
| 2019-01-30 | $11.96 | $11.97 | $11.71 | $11.82 | $7.91 | 114,962 |
| 2019-01-29 | $11.75 | $11.78 | $11.64 | $11.65 | $7.79 | 66,322 |
| 2019-01-28 | $11.70 | $11.83 | $11.65 | $11.73 | $7.85 | 200,312 |
| 2019-01-25 | $11.69 | $11.74 | $11.62 | $11.73 | $7.85 | 60,016 |
| 2019-01-24 | $11.58 | $11.67 | $11.58 | $11.62 | $7.77 | 58,395 |
| 2019-01-23 | $11.65 | $11.68 | $11.55 | $11.60 | $7.76 | 47,124 |
| 2019-01-22 | $11.69 | $11.69 | $11.53 | $11.61 | $7.77 | 143,822 |
| 2019-01-18 | $11.67 | $11.70 | $11.56 | $11.70 | $7.83 | 238,457 |
| 2019-01-17 | $11.64 | $11.69 | $11.55 | $11.62 | $7.77 | 63,336 |
| 2019-01-16 | $11.57 | $11.68 | $11.52 | $11.65 | $7.79 | 103,376 |
| 2019-01-15 | $11.39 | $11.58 | $11.27 | $11.52 | $7.71 | 204,387 |
| 2019-01-14 | $11.14 | $11.40 | $11.07 | $11.33 | $7.58 | 290,156 |
| 2019-01-11 | $10.90 | $11.10 | $10.90 | $11.03 | $7.38 | 80,271 |
| 2019-01-10 | $10.87 | $11.00 | $10.85 | $10.90 | $7.29 | 222,221 |
| 2019-01-09 | $11.16 | $11.25 | $10.84 | $10.90 | $7.29 | 176,251 |
| 2019-01-08 | $10.81 | $11.20 | $10.72 | $11.09 | $7.42 | 226,400 |
| 2019-01-07 | $10.17 | $11.04 | $10.15 | $10.78 | $7.21 | 217,016 |
| 2019-01-04 | $9.64 | $10.14 | $9.64 | $10.11 | $6.76 | 199,368 |
| 2019-01-03 | $9.63 | $9.83 | $9.54 | $9.58 | $6.41 | 160,909 |
| 2019-01-02 | $9.50 | $9.85 | $9.50 | $9.68 | $6.47 | 143,861 |
| 2018-12-31 | $9.81 | $9.83 | $9.44 | $9.60 | $6.42 | 464,726 |
| 2018-12-28 | $9.85 | $9.93 | $9.70 | $9.75 | $6.52 | 406,408 |
| 2018-12-27 | $9.92 | $10.11 | $9.66 | $9.84 | $6.58 | 334,790 |
| 2018-12-26 | $9.40 | $9.99 | $9.35 | $9.93 | $6.64 | 279,702 |
| 2018-12-24 | $9.14 | $9.39 | $9.10 | $9.32 | $6.23 | 152,578 |
| 2018-12-21 | $9.38 | $9.53 | $9.14 | $9.16 | $6.13 | 1,050,571 |
| 2018-12-20 | $9.73 | $9.80 | $9.22 | $9.32 | $6.23 | 406,938 |
| 2018-12-19 | $9.81 | $10.02 | $9.73 | $9.75 | $6.52 | 253,419 |
| 2018-12-18 | $9.80 | $10.14 | $9.56 | $9.83 | $6.57 | 504,806 |
| 2018-12-17 | $10.25 | $10.47 | $9.71 | $9.76 | $6.53 | 676,258 |
| 2018-12-14 | $10.73 | $10.77 | $10.29 | $10.31 | $6.90 | 285,220 |
| 2018-12-13 | $10.91 | $10.98 | $10.69 | $10.78 | $7.21 | 296,919 |
| 2018-12-12 | $11.27 | $11.35 | $11.10 | $11.10 | $7.19 | 214,480 |
| 2018-12-11 | $11.21 | $11.32 | $11.15 | $11.27 | $7.30 | 157,884 |
| 2018-12-10 | $11.26 | $11.31 | $11.11 | $11.21 | $7.26 | 147,086 |
| 2018-12-07 | $11.27 | $11.37 | $11.20 | $11.23 | $7.28 | 135,542 |
| 2018-12-06 | $11.24 | $11.36 | $11.08 | $11.27 | $7.30 | 163,721 |
| 2018-12-04 | $11.35 | $11.40 | $11.24 | $11.29 | $7.31 | 158,710 |
| 2018-12-03 | $11.53 | $11.66 | $11.29 | $11.35 | $7.35 | 209,952 |
| 2018-11-30 | $11.35 | $11.39 | $11.29 | $11.36 | $7.36 | 122,036 |
| 2018-11-29 | $11.48 | $11.49 | $11.30 | $11.39 | $7.38 | 181,653 |
| 2018-11-28 | $11.50 | $11.62 | $11.22 | $11.44 | $7.41 | 261,514 |
| 2018-11-27 | $11.34 | $11.84 | $11.34 | $11.40 | $7.39 | 402,758 |
| 2018-11-26 | $11.40 | $11.42 | $11.24 | $11.29 | $7.31 | 183,283 |
| 2018-11-23 | $11.00 | $11.20 | $10.99 | $11.18 | $7.24 | 106,169 |
| 2018-11-21 | $11.02 | $11.09 | $10.96 | $10.97 | $7.11 | 93,019 |
| 2018-11-20 | $11.15 | $11.17 | $10.95 | $10.96 | $7.10 | 190,919 |
| 2018-11-19 | $11.08 | $11.19 | $11.05 | $11.18 | $7.24 | 131,401 |
| 2018-11-16 | $11.11 | $11.19 | $11.00 | $11.07 | $7.17 | 123,305 |
| 2018-11-15 | $11.10 | $11.25 | $11.07 | $11.09 | $7.18 | 196,934 |
| 2018-11-14 | $11.12 | $11.19 | $10.85 | $11.11 | $7.20 | 238,091 |
| 2018-11-13 | $11.40 | $11.44 | $11.08 | $11.10 | $7.19 | 231,842 |
| 2018-11-12 | $11.50 | $11.50 | $11.35 | $11.39 | $7.38 | 119,838 |
| 2018-11-09 | $11.60 | $11.66 | $11.40 | $11.49 | $7.44 | 232,529 |
| 2018-11-08 | $11.51 | $12.16 | $11.50 | $11.68 | $7.57 | 298,712 |
| 2018-11-07 | $11.93 | $11.99 | $11.16 | $11.57 | $7.50 | 756,707 |
| 2018-11-06 | $12.60 | $12.72 | $12.50 | $12.61 | $8.17 | 82,319 |
| 2018-11-05 | $12.62 | $12.73 | $12.47 | $12.66 | $8.20 | 100,764 |
| 2018-11-02 | $12.81 | $12.81 | $12.60 | $12.63 | $8.18 | 96,444 |
| 2018-11-01 | $12.67 | $12.83 | $12.65 | $12.78 | $8.28 | 57,071 |
| 2018-10-31 | $12.63 | $12.81 | $12.55 | $12.71 | $8.23 | 111,996 |
| 2018-10-30 | $12.55 | $12.80 | $12.47 | $12.56 | $8.14 | 152,070 |
| 2018-10-29 | $12.66 | $12.78 | $12.58 | $12.61 | $8.17 | 69,811 |
| 2018-10-26 | $12.69 | $12.80 | $12.57 | $12.65 | $8.19 | 78,978 |
| 2018-10-25 | $12.70 | $12.85 | $12.66 | $12.81 | $8.30 | 82,174 |
| 2018-10-24 | $12.82 | $12.93 | $12.72 | $12.72 | $8.24 | 82,262 |
| 2018-10-23 | $12.83 | $12.92 | $12.73 | $12.89 | $8.35 | 104,302 |
| 2018-10-22 | $13.06 | $13.13 | $12.90 | $12.94 | $8.38 | 52,818 |
| 2018-10-19 | $13.08 | $13.10 | $12.96 | $13.05 | $8.45 | 56,633 |
| 2018-10-18 | $13.03 | $13.13 | $13.02 | $13.06 | $8.46 | 57,413 |
| 2018-10-17 | $13.10 | $13.20 | $12.98 | $13.07 | $8.47 | 387,301 |
| 2018-10-16 | $13.05 | $13.18 | $12.98 | $13.17 | $8.53 | 64,160 |
| 2018-10-15 | $12.87 | $13.05 | $12.87 | $13.05 | $8.45 | 72,455 |
| 2018-10-12 | $12.95 | $13.00 | $12.80 | $12.87 | $8.34 | 64,081 |
| 2018-10-11 | $12.80 | $12.95 | $12.79 | $12.80 | $8.29 | 97,112 |
| 2018-10-10 | $13.10 | $13.10 | $12.82 | $12.82 | $8.31 | 135,813 |
| 2018-10-09 | $12.86 | $13.12 | $12.85 | $13.11 | $8.49 | 140,163 |
| 2018-10-08 | $13.09 | $13.09 | $12.76 | $12.85 | $8.32 | 128,702 |
| 2018-10-05 | $13.15 | $13.19 | $13.06 | $13.10 | $8.49 | 97,371 |
| 2018-10-04 | $13.40 | $13.47 | $13.13 | $13.16 | $8.53 | 89,748 |
| 2018-10-03 | $13.57 | $13.57 | $13.39 | $13.41 | $8.69 | 63,063 |
| 2018-10-02 | $13.54 | $13.60 | $13.49 | $13.53 | $8.77 | 61,757 |
| 2018-10-01 | $13.60 | $13.63 | $13.44 | $13.56 | $8.78 | 115,197 |
| 2018-09-28 | $13.53 | $13.65 | $13.53 | $13.57 | $8.79 | 69,647 |
| 2018-09-27 | $13.65 | $13.65 | $13.47 | $13.56 | $8.78 | 119,787 |
| 2018-09-26 | $13.65 | $13.77 | $13.62 | $13.63 | $8.83 | 74,187 |
| 2018-09-25 | $13.71 | $13.77 | $13.64 | $13.65 | $8.84 | 58,811 |
| 2018-09-24 | $13.74 | $13.87 | $13.66 | $13.68 | $8.86 | 50,959 |
| 2018-09-21 | $13.66 | $13.74 | $13.65 | $13.72 | $8.89 | 54,018 |
| 2018-09-20 | $13.65 | $13.71 | $13.64 | $13.64 | $8.84 | 44,864 |
| 2018-09-19 | $13.62 | $13.74 | $13.60 | $13.66 | $8.85 | 83,483 |
| 2018-09-18 | $13.63 | $13.68 | $13.56 | $13.61 | $8.82 | 47,408 |
| 2018-09-17 | $13.61 | $13.68 | $13.54 | $13.63 | $8.83 | 62,789 |
| 2018-09-14 | $13.70 | $13.70 | $13.52 | $13.60 | $8.81 | 74,358 |
| 2018-09-13 | $13.76 | $13.76 | $13.62 | $13.67 | $8.86 | 80,437 |
| 2018-09-12 | $13.97 | $14.05 | $13.86 | $13.99 | $8.84 | 127,489 |
| 2018-09-11 | $13.90 | $14.05 | $13.84 | $14.00 | $8.84 | 131,507 |
| 2018-09-10 | $13.77 | $13.86 | $13.75 | $13.86 | $8.75 | 67,038 |
| 2018-09-07 | $13.71 | $13.77 | $13.67 | $13.72 | $8.67 | 53,518 |
| 2018-09-06 | $13.66 | $13.73 | $13.62 | $13.70 | $8.65 | 70,048 |
| 2018-09-05 | $13.65 | $13.69 | $13.57 | $13.69 | $8.65 | 76,971 |
| 2018-09-04 | $13.62 | $13.68 | $13.60 | $13.65 | $8.62 | 64,438 |
| 2018-08-31 | $13.62 | $13.62 | $13.50 | $13.58 | $8.58 | 51,294 |
| 2018-08-30 | $13.71 | $13.77 | $13.53 | $13.62 | $8.60 | 109,699 |
| 2018-08-29 | $13.72 | $13.80 | $13.66 | $13.71 | $8.66 | 48,517 |
| 2018-08-28 | $13.75 | $13.75 | $13.64 | $13.73 | $8.67 | 56,355 |
| 2018-08-27 | $13.71 | $13.78 | $13.54 | $13.69 | $8.65 | 76,326 |
| 2018-08-24 | $13.57 | $13.72 | $13.53 | $13.71 | $8.66 | 66,277 |
| 2018-08-23 | $13.53 | $13.55 | $13.48 | $13.53 | $8.55 | 32,840 |
| 2018-08-22 | $13.45 | $13.54 | $13.45 | $13.50 | $8.53 | 46,267 |
| 2018-08-21 | $13.44 | $13.54 | $13.44 | $13.48 | $8.51 | 76,335 |
| 2018-08-20 | $13.56 | $13.60 | $13.43 | $13.43 | $8.48 | 102,580 |
| 2018-08-17 | $13.71 | $13.71 | $13.58 | $13.60 | $8.59 | 40,183 |
| 2018-08-16 | $13.66 | $13.90 | $13.66 | $13.69 | $8.65 | 61,063 |
| 2018-08-15 | $13.71 | $13.74 | $13.58 | $13.61 | $8.60 | 42,900 |
| 2018-08-14 | $13.65 | $13.74 | $13.63 | $13.72 | $8.67 | 61,807 |
| 2018-08-13 | $13.75 | $13.77 | $13.60 | $13.62 | $8.60 | 50,822 |
| 2018-08-10 | $13.69 | $13.78 | $13.69 | $13.73 | $8.67 | 91,599 |
| 2018-08-09 | $13.69 | $13.78 | $13.69 | $13.76 | $8.69 | 92,124 |
| 2018-08-08 | $13.68 | $13.82 | $13.66 | $13.72 | $8.67 | 110,166 |
| 2018-08-07 | $13.55 | $13.65 | $13.47 | $13.65 | $8.62 | 96,727 |
| 2018-08-06 | $13.25 | $13.50 | $13.25 | $13.49 | $8.52 | 94,938 |
| 2018-08-03 | $13.26 | $13.30 | $13.20 | $13.22 | $8.35 | 76,884 |
| 2018-08-02 | $13.19 | $13.27 | $13.18 | $13.25 | $8.37 | 100,150 |
| 2018-08-01 | $13.35 | $13.37 | $13.22 | $13.24 | $8.36 | 75,785 |
| 2018-07-31 | $13.46 | $13.46 | $13.26 | $13.38 | $8.45 | 97,936 |
| 2018-07-30 | $13.51 | $13.51 | $13.32 | $13.39 | $8.46 | 79,231 |
| 2018-07-27 | $13.61 | $13.69 | $13.40 | $13.43 | $8.48 | 74,639 |
| 2018-07-26 | $13.61 | $13.64 | $13.55 | $13.63 | $8.61 | 55,494 |
| 2018-07-25 | $13.60 | $13.72 | $13.60 | $13.62 | $8.60 | 60,378 |
| 2018-07-24 | $13.71 | $13.73 | $13.62 | $13.67 | $8.63 | 47,236 |
| 2018-07-23 | $13.80 | $13.80 | $13.61 | $13.66 | $8.63 | 112,984 |
| 2018-07-20 | $13.92 | $13.92 | $13.74 | $13.75 | $8.69 | 89,688 |
| 2018-07-19 | $13.86 | $13.86 | $13.72 | $13.78 | $8.70 | 88,980 |
| 2018-07-18 | $13.77 | $13.86 | $13.73 | $13.81 | $8.72 | 85,092 |
| 2018-07-17 | $13.67 | $13.85 | $13.67 | $13.77 | $8.70 | 130,333 |
| 2018-07-16 | $13.44 | $13.68 | $13.32 | $13.61 | $8.60 | 100,009 |
| 2018-07-13 | $13.53 | $13.56 | $13.44 | $13.49 | $8.52 | 62,740 |
| 2018-07-12 | $13.74 | $13.74 | $13.55 | $13.58 | $8.58 | 76,444 |
| 2018-07-11 | $13.71 | $13.75 | $13.67 | $13.67 | $8.63 | 41,984 |
| 2018-07-10 | $13.70 | $13.85 | $13.65 | $13.70 | $8.65 | 94,621 |
| 2018-07-09 | $13.78 | $13.85 | $13.69 | $13.73 | $8.67 | 71,188 |
| 2018-07-06 | $13.76 | $13.79 | $13.66 | $13.72 | $8.67 | 76,305 |
| 2018-07-05 | $13.94 | $13.94 | $13.70 | $13.77 | $8.70 | 90,337 |
| 2018-07-03 | $13.74 | $13.89 | $13.71 | $13.82 | $8.73 | 64,568 |
| 2018-07-02 | $13.48 | $13.75 | $13.46 | $13.73 | $8.67 | 163,978 |
| 2018-06-29 | $13.57 | $13.67 | $13.45 | $13.48 | $8.51 | 91,336 |
| 2018-06-28 | $13.51 | $13.62 | $13.46 | $13.50 | $8.53 | 48,004 |
| 2018-06-27 | $13.56 | $13.70 | $13.52 | $13.53 | $8.55 | 59,612 |
| 2018-06-26 | $13.57 | $13.61 | $13.40 | $13.53 | $8.55 | 87,578 |
| 2018-06-25 | $13.63 | $13.65 | $13.52 | $13.56 | $8.57 | 120,228 |
| 2018-06-22 | $13.69 | $13.82 | $13.58 | $13.62 | $8.60 | 70,748 |
| 2018-06-21 | $13.53 | $13.74 | $13.50 | $13.62 | $8.60 | 125,896 |
| 2018-06-20 | $13.69 | $13.71 | $13.50 | $13.52 | $8.54 | 118,286 |
| 2018-06-19 | $13.71 | $13.79 | $13.61 | $13.70 | $8.65 | 101,208 |
| 2018-06-18 | $13.75 | $13.83 | $13.73 | $13.75 | $8.69 | 49,852 |
| 2018-06-15 | $13.74 | $13.90 | $13.74 | $13.77 | $8.70 | 86,313 |
| 2018-06-14 | $13.84 | $13.86 | $13.67 | $13.75 | $8.69 | 127,321 |
| 2018-06-13 | $14.25 | $14.30 | $14.17 | $14.17 | $8.73 | 68,397 |
| 2018-06-12 | $14.42 | $14.48 | $14.20 | $14.25 | $8.78 | 182,028 |
| 2018-06-11 | $14.53 | $14.53 | $14.28 | $14.46 | $8.91 | 99,478 |
| 2018-06-08 | $14.49 | $14.65 | $14.39 | $14.43 | $8.89 | 92,616 |
| 2018-06-07 | $14.42 | $14.65 | $14.38 | $14.49 | $8.93 | 100,863 |
| 2018-06-06 | $14.45 | $14.45 | $14.19 | $14.43 | $8.89 | 67,925 |
| 2018-06-05 | $14.51 | $14.52 | $14.25 | $14.45 | $8.90 | 127,190 |
| 2018-06-04 | $14.25 | $14.56 | $14.16 | $14.52 | $8.94 | 151,223 |
| 2018-06-01 | $14.12 | $14.23 | $14.06 | $14.21 | $8.75 | 70,906 |
| 2018-05-31 | $14.07 | $14.11 | $13.96 | $14.10 | $8.69 | 113,659 |
| 2018-05-30 | $13.87 | $14.07 | $13.81 | $14.07 | $8.67 | 168,415 |
| 2018-05-29 | $13.71 | $13.88 | $13.70 | $13.76 | $8.48 | 136,749 |
| 2018-05-25 | $13.66 | $13.80 | $13.62 | $13.71 | $8.44 | 41,568 |
| 2018-05-24 | $13.89 | $13.90 | $13.66 | $13.70 | $8.44 | 127,265 |
| 2018-05-23 | $13.99 | $14.00 | $13.84 | $13.88 | $8.55 | 78,844 |
| 2018-05-22 | $13.96 | $14.00 | $13.89 | $13.99 | $8.62 | 115,313 |
| 2018-05-21 | $13.75 | $13.88 | $13.60 | $13.86 | $8.54 | 87,534 |
| 2018-05-18 | $13.66 | $13.75 | $13.62 | $13.69 | $8.43 | 43,329 |
| 2018-05-17 | $13.58 | $13.75 | $13.52 | $13.70 | $8.44 | 78,226 |
| 2018-05-16 | $13.63 | $13.63 | $13.53 | $13.54 | $8.34 | 53,082 |
| 2018-05-15 | $13.44 | $13.62 | $13.44 | $13.61 | $8.38 | 52,464 |
| 2018-05-14 | $13.45 | $13.63 | $13.44 | $13.45 | $8.28 | 98,885 |
| 2018-05-11 | $13.34 | $13.48 | $13.31 | $13.45 | $8.28 | 46,971 |
| 2018-05-10 | $13.20 | $13.36 | $13.18 | $13.31 | $8.20 | 64,768 |
| 2018-05-09 | $13.10 | $13.23 | $13.05 | $13.17 | $8.11 | 121,454 |
| 2018-05-08 | $12.96 | $13.00 | $12.90 | $12.98 | $8.00 | 62,924 |
| 2018-05-07 | $12.81 | $12.94 | $12.78 | $12.90 | $7.95 | 87,486 |
| 2018-05-04 | $12.69 | $12.84 | $12.60 | $12.80 | $7.88 | 104,728 |
| 2018-05-03 | $12.63 | $12.72 | $12.56 | $12.69 | $7.82 | 67,669 |
| 2018-05-02 | $12.81 | $12.83 | $12.65 | $12.66 | $7.80 | 82,759 |
| 2018-05-01 | $12.84 | $12.84 | $12.74 | $12.80 | $7.88 | 42,917 |
| 2018-04-30 | $12.88 | $12.94 | $12.70 | $12.86 | $7.92 | 85,563 |
| 2018-04-27 | $12.70 | $12.88 | $12.68 | $12.82 | $7.90 | 58,649 |
| 2018-04-26 | $12.70 | $12.76 | $12.59 | $12.69 | $7.82 | 86,126 |
| 2018-04-25 | $12.63 | $12.70 | $12.63 | $12.66 | $7.80 | 47,208 |
| 2018-04-24 | $12.68 | $12.71 | $12.62 | $12.67 | $7.80 | 51,116 |
| 2018-04-23 | $12.65 | $12.69 | $12.60 | $12.63 | $7.78 | 48,740 |
| 2018-04-20 | $12.70 | $12.78 | $12.56 | $12.66 | $7.80 | 100,553 |
| 2018-04-19 | $12.64 | $12.89 | $12.64 | $12.77 | $7.87 | 69,294 |
| 2018-04-18 | $12.58 | $12.79 | $12.58 | $12.67 | $7.80 | 99,212 |
| 2018-04-17 | $12.48 | $12.66 | $12.45 | $12.60 | $7.76 | 81,368 |
| 2018-04-16 | $12.50 | $12.57 | $12.39 | $12.43 | $7.66 | 89,990 |
| 2018-04-13 | $12.44 | $12.53 | $12.40 | $12.46 | $7.68 | 96,669 |
| 2018-04-12 | $12.65 | $12.70 | $12.35 | $12.40 | $7.64 | 150,552 |
| 2018-04-11 | $12.61 | $12.72 | $12.60 | $12.66 | $7.80 | 111,211 |
| 2018-04-10 | $12.66 | $12.74 | $12.60 | $12.65 | $7.79 | 71,237 |
| 2018-04-09 | $12.56 | $12.75 | $12.53 | $12.58 | $7.75 | 81,504 |
| 2018-04-06 | $12.56 | $12.69 | $12.50 | $12.50 | $7.70 | 53,112 |
| 2018-04-05 | $12.59 | $12.76 | $12.43 | $12.64 | $7.79 | 96,804 |
| 2018-04-04 | $12.32 | $12.63 | $12.32 | $12.54 | $7.72 | 92,756 |
| 2018-04-03 | $12.36 | $12.48 | $12.28 | $12.44 | $7.66 | 114,055 |
| 2018-04-02 | $12.27 | $12.32 | $12.23 | $12.31 | $7.58 | 105,750 |
| 2018-03-29 | $12.34 | $12.41 | $12.22 | $12.30 | $7.58 | 179,575 |
| 2018-03-28 | $12.22 | $12.43 | $12.22 | $12.26 | $7.55 | 154,459 |
| 2018-03-27 | $12.50 | $12.68 | $12.20 | $12.20 | $7.51 | 157,345 |
| 2018-03-26 | $12.62 | $12.77 | $12.47 | $12.48 | $7.69 | 122,832 |
| 2018-03-23 | $12.88 | $12.97 | $12.47 | $12.50 | $7.70 | 152,473 |
| 2018-03-22 | $12.70 | $12.97 | $12.70 | $12.95 | $7.98 | 242,271 |
| 2018-03-21 | $12.60 | $12.63 | $12.51 | $12.61 | $7.77 | 112,544 |
| 2018-03-20 | $12.29 | $12.61 | $12.27 | $12.60 | $7.76 | 155,622 |
| 2018-03-19 | $12.28 | $12.31 | $12.18 | $12.23 | $7.53 | 143,709 |
| 2018-03-16 | $12.35 | $12.54 | $12.25 | $12.29 | $7.57 | 281,262 |
| 2018-03-15 | $12.79 | $12.80 | $12.34 | $12.34 | $7.60 | 236,736 |
| 2018-03-14 | $13.00 | $13.24 | $12.91 | $13.07 | $7.83 | 159,487 |
| 2018-03-13 | $13.04 | $13.06 | $12.84 | $13.03 | $7.80 | 158,148 |
| 2018-03-12 | $13.03 | $13.07 | $12.90 | $13.02 | $7.80 | 109,322 |
| 2018-03-09 | $12.86 | $13.05 | $12.80 | $13.00 | $7.79 | 145,403 |
| 2018-03-08 | $12.67 | $12.94 | $12.65 | $12.79 | $7.66 | 157,362 |
| 2018-03-07 | $12.89 | $12.89 | $12.45 | $12.63 | $7.57 | 194,004 |
| 2018-03-06 | $12.89 | $13.04 | $12.70 | $12.94 | $7.75 | 72,253 |
| 2018-03-05 | $12.80 | $12.96 | $12.71 | $12.90 | $7.73 | 91,851 |
| 2018-03-02 | $12.61 | $12.92 | $12.56 | $12.84 | $7.69 | 80,674 |
| 2018-03-01 | $12.83 | $12.99 | $12.60 | $12.64 | $7.57 | 87,939 |
| 2018-02-28 | $12.89 | $13.05 | $12.82 | $12.83 | $7.68 | 143,447 |
| 2018-02-27 | $13.08 | $13.15 | $12.85 | $12.87 | $7.71 | 104,163 |
| 2018-02-26 | $13.13 | $13.17 | $13.00 | $13.04 | $7.81 | 97,042 |
| 2018-02-23 | $13.12 | $13.23 | $13.02 | $13.08 | $7.83 | 62,921 |
| 2018-02-22 | $13.14 | $13.23 | $13.07 | $13.09 | $7.84 | 67,714 |
| 2018-02-21 | $13.28 | $13.43 | $13.10 | $13.12 | $7.86 | 80,192 |
| 2018-02-20 | $13.31 | $13.40 | $13.17 | $13.28 | $7.95 | 95,866 |
| 2018-02-16 | $13.26 | $13.41 | $13.25 | $13.33 | $7.98 | 107,626 |
| 2018-02-15 | $13.54 | $13.59 | $13.25 | $13.33 | $7.98 | 119,553 |
| 2018-02-14 | $13.50 | $13.67 | $13.34 | $13.45 | $8.06 | 123,613 |
| 2018-02-13 | $13.49 | $13.66 | $13.38 | $13.57 | $8.13 | 78,650 |
| 2018-02-12 | $13.37 | $13.59 | $13.32 | $13.54 | $8.11 | 61,018 |
| 2018-02-09 | $13.49 | $13.54 | $13.06 | $13.28 | $7.95 | 148,802 |
| 2018-02-08 | $13.78 | $13.81 | $13.39 | $13.41 | $8.03 | 99,507 |
| 2018-02-07 | $13.57 | $13.85 | $13.57 | $13.76 | $8.24 | 112,754 |
| 2018-02-06 | $13.02 | $13.65 | $13.00 | $13.57 | $8.13 | 177,421 |
| 2018-02-05 | $13.68 | $13.80 | $12.81 | $13.15 | $7.88 | 287,204 |
| 2018-02-02 | $13.98 | $13.98 | $13.68 | $13.73 | $8.22 | 149,692 |
| 2018-02-01 | $13.82 | $13.99 | $13.80 | $13.98 | $8.37 | 127,229 |
| 2018-01-31 | $14.15 | $14.26 | $13.80 | $13.85 | $8.30 | 230,155 |
| 2018-01-30 | $14.23 | $14.28 | $14.01 | $14.10 | $8.45 | 168,015 |
| 2018-01-29 | $14.18 | $14.35 | $14.17 | $14.28 | $8.55 | 141,381 |
| 2018-01-26 | $14.13 | $14.15 | $14.09 | $14.13 | $8.46 | 42,452 |
| 2018-01-25 | $14.30 | $14.34 | $14.13 | $14.14 | $8.47 | 57,140 |
| 2018-01-24 | $14.22 | $14.40 | $14.18 | $14.26 | $8.54 | 92,965 |
| 2018-01-23 | $14.21 | $14.27 | $14.16 | $14.22 | $8.52 | 69,855 |
| 2018-01-22 | $14.16 | $14.30 | $14.13 | $14.20 | $8.51 | 102,395 |
| 2018-01-19 | $14.10 | $14.24 | $14.10 | $14.16 | $8.48 | 54,477 |
| 2018-01-18 | $14.17 | $14.22 | $14.09 | $14.11 | $8.45 | 78,819 |
| 2018-01-17 | $14.20 | $14.25 | $14.15 | $14.17 | $8.49 | 53,059 |
| 2018-01-16 | $14.21 | $14.27 | $14.15 | $14.15 | $8.48 | 79,465 |
| 2018-01-12 | $14.15 | $14.24 | $14.15 | $14.20 | $8.51 | 46,264 |
| 2018-01-11 | $14.13 | $14.18 | $13.98 | $14.15 | $8.48 | 82,650 |
| 2018-01-10 | $14.12 | $14.19 | $14.05 | $14.11 | $8.45 | 51,141 |
| 2018-01-09 | $14.30 | $14.34 | $14.12 | $14.12 | $8.46 | 76,411 |
| 2018-01-08 | $14.00 | $14.30 | $14.00 | $14.22 | $8.52 | 86,409 |
| 2018-01-05 | $13.91 | $14.08 | $13.89 | $14.05 | $8.42 | 93,327 |
| 2018-01-04 | $14.06 | $14.15 | $13.85 | $13.86 | $8.30 | 97,283 |
| 2018-01-03 | $14.04 | $14.19 | $14.03 | $14.05 | $8.42 | 80,360 |
| 2018-01-02 | $13.86 | $14.06 | $13.78 | $14.02 | $8.40 | 93,292 |
| 2017-12-29 | $13.95 | $14.03 | $13.75 | $13.75 | $8.24 | 177,644 |
| 2017-12-28 | $14.00 | $14.02 | $13.81 | $13.97 | $8.37 | 174,441 |
| 2017-12-27 | $13.75 | $14.07 | $13.75 | $13.96 | $8.36 | 177,088 |
| 2017-12-26 | $13.92 | $13.99 | $13.70 | $13.76 | $8.24 | 164,503 |
| 2017-12-22 | $13.83 | $14.00 | $13.83 | $13.91 | $8.33 | 105,272 |
| 2017-12-21 | $13.87 | $13.98 | $13.86 | $13.90 | $8.33 | 111,117 |
| 2017-12-20 | $13.99 | $14.14 | $13.84 | $13.86 | $8.30 | 120,250 |
| 2017-12-19 | $13.94 | $14.15 | $13.93 | $13.97 | $8.37 | 150,750 |
| 2017-12-18 | $14.11 | $14.38 | $13.95 | $13.98 | $8.37 | 209,069 |
| 2017-12-15 | $14.04 | $14.25 | $14.04 | $14.13 | $8.46 | 97,468 |
| 2017-12-14 | $14.11 | $14.15 | $13.92 | $14.04 | $8.41 | 142,967 |
| 2017-12-13 | $14.38 | $14.57 | $14.24 | $14.40 | $8.42 | 144,806 |
| 2017-12-12 | $14.22 | $14.41 | $14.18 | $14.30 | $8.36 | 146,187 |
| 2017-12-11 | $14.35 | $14.36 | $14.18 | $14.23 | $8.32 | 166,883 |
| 2017-12-08 | $14.36 | $14.47 | $14.30 | $14.35 | $8.39 | 100,900 |
| 2017-12-07 | $14.58 | $14.58 | $14.18 | $14.35 | $8.39 | 149,370 |
| 2017-12-06 | $14.37 | $14.49 | $14.37 | $14.40 | $8.42 | 59,333 |
| 2017-12-05 | $14.58 | $14.58 | $14.31 | $14.36 | $8.39 | 111,872 |
| 2017-12-04 | $14.56 | $14.59 | $14.46 | $14.53 | $8.49 | 79,106 |
| 2017-12-01 | $14.49 | $14.58 | $14.20 | $14.46 | $8.45 | 84,304 |
| 2017-11-30 | $14.60 | $14.61 | $14.35 | $14.44 | $8.44 | 92,152 |
| 2017-11-29 | $14.46 | $14.60 | $14.35 | $14.52 | $8.49 | 73,493 |
| 2017-11-28 | $14.42 | $14.49 | $14.35 | $14.43 | $8.43 | 61,051 |
| 2017-11-27 | $14.60 | $14.60 | $14.32 | $14.40 | $8.42 | 41,638 |
| 2017-11-24 | $14.61 | $14.65 | $14.53 | $14.58 | $8.52 | 36,486 |
| 2017-11-22 | $14.55 | $14.64 | $14.54 | $14.56 | $8.51 | 55,716 |
| 2017-11-21 | $14.63 | $14.64 | $14.51 | $14.54 | $8.50 | 63,003 |
| 2017-11-20 | $14.58 | $14.64 | $14.49 | $14.53 | $8.49 | 81,560 |
| 2017-11-17 | $14.34 | $14.59 | $14.29 | $14.58 | $8.52 | 93,878 |
| 2017-11-16 | $14.20 | $14.49 | $14.20 | $14.39 | $8.41 | 121,617 |
| 2017-11-15 | $14.19 | $14.37 | $14.09 | $14.13 | $8.26 | 94,610 |
| 2017-11-14 | $14.22 | $14.44 | $14.20 | $14.29 | $8.35 | 64,240 |
| 2017-11-13 | $14.20 | $14.37 | $14.14 | $14.24 | $8.32 | 105,225 |
| 2017-11-10 | $14.47 | $14.48 | $14.15 | $14.18 | $8.29 | 163,387 |
| 2017-11-09 | $14.39 | $14.58 | $14.36 | $14.46 | $8.45 | 119,325 |
| 2017-11-08 | $14.20 | $14.60 | $14.20 | $14.48 | $8.46 | 100,047 |
| 2017-11-07 | $14.18 | $14.27 | $14.01 | $14.21 | $8.30 | 115,226 |
| 2017-11-06 | $14.36 | $14.42 | $14.12 | $14.27 | $8.34 | 107,630 |
| 2017-11-03 | $14.30 | $14.48 | $14.17 | $14.45 | $8.44 | 90,605 |
| 2017-11-02 | $14.50 | $14.56 | $14.21 | $14.26 | $8.33 | 119,202 |
| 2017-11-01 | $14.59 | $14.69 | $14.55 | $14.56 | $8.51 | 72,798 |
| 2017-10-31 | $14.57 | $14.67 | $14.55 | $14.60 | $8.53 | 102,975 |
| 2017-10-30 | $14.62 | $14.63 | $14.55 | $14.57 | $8.51 | 61,390 |
| 2017-10-27 | $14.65 | $14.69 | $14.53 | $14.62 | $8.54 | 93,923 |
| 2017-10-26 | $14.40 | $14.67 | $14.38 | $14.64 | $8.56 | 121,203 |
| 2017-10-25 | $14.64 | $14.67 | $14.35 | $14.38 | $8.40 | 69,762 |
| 2017-10-24 | $14.57 | $14.80 | $14.56 | $14.70 | $8.59 | 81,248 |
| 2017-10-23 | $14.49 | $14.57 | $14.45 | $14.51 | $8.48 | 54,450 |
| 2017-10-20 | $14.55 | $14.59 | $14.43 | $14.49 | $8.47 | 61,059 |
| 2017-10-19 | $14.53 | $14.54 | $14.37 | $14.49 | $8.47 | 81,801 |
| 2017-10-18 | $14.40 | $14.60 | $14.40 | $14.54 | $8.50 | 113,350 |
| 2017-10-17 | $14.49 | $14.49 | $14.35 | $14.37 | $8.40 | 117,745 |
| 2017-10-16 | $14.34 | $14.49 | $14.33 | $14.40 | $8.42 | 163,265 |
| 2017-10-13 | $14.28 | $14.30 | $14.13 | $14.17 | $8.28 | 71,021 |
| 2017-10-12 | $14.29 | $14.37 | $14.24 | $14.26 | $8.33 | 56,470 |
| 2017-10-11 | $14.21 | $14.30 | $14.16 | $14.27 | $8.34 | 61,163 |
| 2017-10-10 | $14.20 | $14.24 | $14.14 | $14.19 | $8.29 | 36,772 |
| 2017-10-09 | $14.30 | $14.35 | $14.12 | $14.16 | $8.28 | 67,658 |
| 2017-10-06 | $14.42 | $14.45 | $14.30 | $14.32 | $8.37 | 67,742 |
| 2017-10-05 | $14.38 | $14.49 | $14.34 | $14.44 | $8.44 | 100,555 |
| 2017-10-04 | $14.21 | $14.38 | $14.20 | $14.37 | $8.40 | 103,700 |
| 2017-10-03 | $14.35 | $14.35 | $14.14 | $14.18 | $8.29 | 75,474 |
| 2017-10-02 | $14.35 | $14.35 | $14.21 | $14.35 | $8.39 | 112,217 |
| 2017-09-29 | $14.30 | $14.44 | $14.20 | $14.31 | $8.36 | 159,058 |
| 2017-09-28 | $13.93 | $14.30 | $13.82 | $14.16 | $8.28 | 245,876 |
| 2017-09-27 | $13.82 | $14.00 | $13.75 | $13.92 | $8.14 | 97,595 |
| 2017-09-26 | $13.64 | $13.82 | $13.61 | $13.81 | $8.07 | 86,887 |
| 2017-09-25 | $13.55 | $13.62 | $13.51 | $13.61 | $7.95 | 90,715 |
| 2017-09-22 | $13.50 | $13.59 | $13.50 | $13.55 | $7.92 | 93,029 |
| 2017-09-21 | $13.55 | $13.60 | $13.50 | $13.57 | $7.93 | 81,688 |
| 2017-09-20 | $13.50 | $13.60 | $13.44 | $13.57 | $7.93 | 110,519 |
| 2017-09-19 | $13.63 | $13.63 | $13.32 | $13.50 | $7.89 | 165,693 |
| 2017-09-18 | $13.68 | $13.68 | $13.52 | $13.56 | $7.92 | 100,653 |
| 2017-09-15 | $13.71 | $13.84 | $13.57 | $13.68 | $7.99 | 145,544 |
| 2017-09-14 | $13.85 | $13.93 | $13.56 | $13.75 | $8.04 | 160,202 |
| 2017-09-13 | $14.01 | $14.15 | $13.86 | $14.07 | $8.02 | 139,640 |
| 2017-09-12 | $14.04 | $14.10 | $13.86 | $13.94 | $7.94 | 119,296 |
| 2017-09-11 | $13.94 | $14.20 | $13.85 | $14.04 | $8.00 | 175,049 |
| 2017-09-08 | $13.65 | $14.01 | $13.58 | $13.82 | $7.88 | 213,744 |
| 2017-09-07 | $13.60 | $13.80 | $13.58 | $13.61 | $7.76 | 74,436 |
| 2017-09-06 | $13.90 | $13.93 | $13.41 | $13.58 | $7.74 | 218,984 |
| 2017-09-05 | $13.92 | $14.02 | $13.73 | $13.75 | $7.84 | 84,908 |
| 2017-09-01 | $13.80 | $14.04 | $13.80 | $13.93 | $7.94 | 129,703 |
| 2017-08-31 | $13.98 | $13.98 | $13.78 | $13.79 | $7.86 | 128,310 |
| 2017-08-30 | $13.88 | $14.00 | $13.73 | $13.87 | $7.90 | 80,677 |
| 2017-08-29 | $13.82 | $13.84 | $13.68 | $13.77 | $7.85 | 70,648 |
| 2017-08-28 | $13.90 | $13.98 | $13.76 | $13.82 | $7.88 | 92,255 |
| 2017-08-25 | $13.90 | $14.05 | $13.82 | $13.90 | $7.92 | 56,882 |
| 2017-08-24 | $13.89 | $14.04 | $13.76 | $13.89 | $7.92 | 112,187 |
| 2017-08-23 | $13.69 | $13.99 | $13.46 | $13.83 | $7.88 | 196,994 |
| 2017-08-22 | $13.80 | $13.85 | $13.64 | $13.68 | $7.80 | 128,447 |
| 2017-08-21 | $13.84 | $13.94 | $13.75 | $13.78 | $7.85 | 122,148 |
| 2017-08-18 | $14.01 | $14.01 | $13.70 | $13.89 | $7.92 | 118,648 |
| 2017-08-17 | $13.97 | $14.12 | $13.91 | $13.93 | $7.94 | 104,132 |
| 2017-08-16 | $14.07 | $14.23 | $13.85 | $13.96 | $7.96 | 161,270 |
| 2017-08-15 | $14.45 | $14.48 | $14.05 | $14.07 | $8.02 | 175,520 |
| 2017-08-14 | $14.16 | $14.45 | $14.13 | $14.36 | $8.18 | 118,692 |
| 2017-08-11 | $14.10 | $14.16 | $14.00 | $14.12 | $8.05 | 84,385 |
| 2017-08-10 | $14.47 | $14.47 | $14.06 | $14.17 | $8.08 | 187,085 |
| 2017-08-09 | $14.05 | $14.51 | $13.78 | $14.21 | $8.10 | 283,577 |
| 2017-08-08 | $14.32 | $14.45 | $14.05 | $14.18 | $8.08 | 230,438 |
| 2017-08-07 | $14.40 | $14.53 | $14.27 | $14.36 | $8.18 | 134,332 |
| 2017-08-04 | $14.75 | $14.77 | $14.18 | $14.48 | $8.25 | 252,757 |
| 2017-08-03 | $14.89 | $14.99 | $14.72 | $14.75 | $8.41 | 65,646 |
| 2017-08-02 | $15.09 | $15.10 | $14.82 | $14.88 | $8.48 | 73,900 |
| 2017-08-01 | $15.00 | $15.09 | $14.92 | $15.03 | $8.57 | 82,738 |
| 2017-07-31 | $15.00 | $15.00 | $14.83 | $14.96 | $8.53 | 98,255 |
| 2017-07-28 | $15.11 | $15.16 | $14.94 | $14.95 | $8.52 | 108,933 |
| 2017-07-27 | $15.12 | $15.21 | $15.08 | $15.19 | $8.66 | 54,769 |
| 2017-07-26 | $15.17 | $15.20 | $15.01 | $15.11 | $8.61 | 73,229 |
| 2017-07-25 | $15.14 | $15.20 | $15.12 | $15.18 | $8.65 | 91,194 |
| 2017-07-24 | $15.10 | $15.20 | $15.08 | $15.12 | $8.62 | 91,844 |
| 2017-07-21 | $14.91 | $15.19 | $14.91 | $15.13 | $8.62 | 72,707 |
| 2017-07-20 | $15.12 | $15.12 | $14.94 | $14.97 | $8.53 | 46,566 |
| 2017-07-19 | $14.90 | $15.12 | $14.89 | $15.03 | $8.57 | 72,950 |
| 2017-07-18 | $14.91 | $15.00 | $14.88 | $14.92 | $8.50 | 52,035 |
| 2017-07-17 | $15.07 | $15.13 | $14.86 | $14.90 | $8.49 | 99,220 |
| 2017-07-14 | $15.00 | $15.08 | $14.89 | $15.05 | $8.58 | 66,911 |
| 2017-07-13 | $15.13 | $15.13 | $14.95 | $15.03 | $8.57 | 64,923 |
| 2017-07-12 | $15.15 | $15.20 | $14.96 | $15.05 | $8.58 | 72,683 |
| 2017-07-11 | $14.85 | $15.09 | $14.63 | $15.08 | $8.59 | 156,673 |
| 2017-07-10 | $14.84 | $14.98 | $14.78 | $14.85 | $8.46 | 52,659 |
| 2017-07-07 | $15.08 | $15.08 | $14.66 | $14.93 | $8.51 | 128,941 |
| 2017-07-06 | $15.09 | $15.09 | $14.85 | $14.94 | $8.51 | 81,352 |
| 2017-07-05 | $15.15 | $15.22 | $14.85 | $15.02 | $8.56 | 129,533 |
| 2017-07-03 | $15.24 | $15.30 | $15.03 | $15.22 | $8.67 | 54,233 |
| 2017-06-30 | $15.19 | $15.28 | $14.95 | $15.23 | $8.68 | 139,861 |
| 2017-06-29 | $15.15 | $15.24 | $14.94 | $15.11 | $8.61 | 69,220 |
| 2017-06-28 | $15.10 | $15.16 | $14.92 | $15.11 | $8.61 | 90,678 |
| 2017-06-27 | $15.12 | $15.30 | $14.98 | $15.07 | $8.59 | 101,453 |
| 2017-06-26 | $15.06 | $15.18 | $14.95 | $15.14 | $8.63 | 109,204 |
| 2017-06-23 | $14.90 | $15.06 | $14.90 | $15.04 | $8.57 | 79,835 |
| 2017-06-22 | $14.92 | $14.98 | $14.83 | $14.92 | $8.50 | 97,847 |
| 2017-06-21 | $15.05 | $15.10 | $14.85 | $14.92 | $8.50 | 144,739 |
| 2017-06-20 | $15.03 | $15.13 | $14.92 | $14.99 | $8.54 | 113,095 |
| 2017-06-19 | $15.28 | $15.32 | $15.02 | $15.04 | $8.57 | 123,342 |
| 2017-06-16 | $15.28 | $15.28 | $15.15 | $15.16 | $8.64 | 82,887 |
| 2017-06-15 | $15.14 | $15.29 | $15.07 | $15.29 | $8.71 | 98,562 |
| 2017-06-14 | $15.02 | $15.26 | $14.88 | $15.19 | $8.66 | 213,725 |
| 2017-06-13 | $14.97 | $15.20 | $14.89 | $15.18 | $8.65 | 276,571 |
| 2017-06-12 | $15.10 | $15.25 | $15.03 | $15.20 | $8.47 | 373,702 |
| 2017-06-09 | $14.96 | $15.12 | $14.96 | $15.10 | $8.41 | 1,379,554 |
| 2017-06-08 | $15.59 | $15.59 | $15.35 | $15.42 | $8.59 | 143,783 |
| 2017-06-07 | $15.78 | $15.85 | $15.40 | $15.46 | $8.61 | 113,220 |
| 2017-06-06 | $15.85 | $15.97 | $15.70 | $15.74 | $8.77 | 62,820 |
| 2017-06-05 | $15.70 | $15.88 | $15.60 | $15.85 | $8.83 | 68,370 |
| 2017-06-02 | $15.66 | $15.76 | $15.56 | $15.68 | $8.73 | 53,208 |
| 2017-06-01 | $15.75 | $15.90 | $15.48 | $15.66 | $8.72 | 68,024 |
| 2017-05-31 | $15.82 | $15.87 | $15.70 | $15.74 | $8.77 | 80,734 |
| 2017-05-30 | $15.53 | $15.84 | $15.53 | $15.76 | $8.78 | 48,148 |
| 2017-05-26 | $15.60 | $15.86 | $15.40 | $15.61 | $8.70 | 78,388 |
| 2017-05-25 | $15.74 | $15.85 | $15.60 | $15.60 | $8.69 | 50,164 |
| 2017-05-24 | $15.82 | $15.83 | $15.55 | $15.71 | $8.75 | 54,921 |
| 2017-05-23 | $15.78 | $15.91 | $15.73 | $15.75 | $8.77 | 26,258 |
| 2017-05-22 | $15.66 | $15.77 | $15.54 | $15.70 | $8.75 | 31,693 |
| 2017-05-19 | $15.68 | $15.81 | $15.50 | $15.55 | $8.66 | 59,771 |
| 2017-05-18 | $15.87 | $15.97 | $15.62 | $15.66 | $8.72 | 54,521 |
| 2017-05-17 | $16.00 | $16.01 | $15.81 | $15.96 | $8.89 | 28,758 |
| 2017-05-16 | $15.98 | $16.10 | $15.68 | $16.07 | $8.95 | 57,847 |
| 2017-05-15 | $15.65 | $15.99 | $15.61 | $15.95 | $8.89 | 30,699 |
| 2017-05-12 | $15.55 | $15.65 | $15.51 | $15.62 | $8.70 | 46,709 |
| 2017-05-11 | $15.52 | $15.57 | $15.46 | $15.56 | $8.67 | 44,344 |
| 2017-05-10 | $15.67 | $15.70 | $15.41 | $15.53 | $8.65 | 68,955 |
| 2017-05-09 | $15.73 | $15.84 | $15.55 | $15.68 | $8.73 | 51,173 |
| 2017-05-08 | $15.75 | $15.78 | $15.61 | $15.72 | $8.76 | 36,241 |
| 2017-05-05 | $15.65 | $15.84 | $15.63 | $15.71 | $8.75 | 41,466 |
| 2017-05-04 | $15.94 | $16.11 | $15.64 | $15.65 | $8.72 | 60,653 |
| 2017-05-03 | $16.20 | $16.20 | $15.76 | $15.99 | $8.91 | 53,329 |
| 2017-05-02 | $16.17 | $16.19 | $15.99 | $16.14 | $8.99 | 58,732 |
| 2017-05-01 | $16.20 | $16.20 | $15.89 | $16.12 | $8.98 | 71,955 |
| 2017-04-28 | $15.94 | $16.14 | $15.79 | $16.08 | $8.96 | 57,772 |
| 2017-04-27 | $16.02 | $16.15 | $15.76 | $15.94 | $8.88 | 64,541 |
| 2017-04-26 | $16.07 | $16.16 | $15.89 | $15.96 | $8.89 | 50,672 |
| 2017-04-25 | $15.86 | $16.16 | $15.77 | $16.05 | $8.94 | 106,211 |
| 2017-04-24 | $15.90 | $15.93 | $15.71 | $15.79 | $8.80 | 91,693 |
| 2017-04-21 | $15.93 | $15.96 | $15.73 | $15.89 | $8.85 | 51,405 |
| 2017-04-20 | $15.80 | $15.84 | $15.57 | $15.80 | $8.80 | 67,127 |
| 2017-04-19 | $15.77 | $15.84 | $15.59 | $15.72 | $8.76 | 45,784 |
| 2017-04-18 | $15.69 | $15.89 | $15.50 | $15.77 | $8.78 | 72,161 |
| 2017-04-17 | $15.51 | $15.73 | $15.51 | $15.69 | $8.74 | 46,334 |
| 2017-04-13 | $15.58 | $15.60 | $15.46 | $15.50 | $8.63 | 36,771 |
| 2017-04-12 | $15.57 | $15.60 | $15.47 | $15.59 | $8.68 | 30,202 |
| 2017-04-11 | $15.50 | $15.58 | $15.45 | $15.58 | $8.68 | 39,800 |
| 2017-04-10 | $15.71 | $15.71 | $15.50 | $15.50 | $8.63 | 74,689 |
| 2017-04-07 | $15.66 | $15.70 | $15.50 | $15.63 | $8.71 | 52,889 |
| 2017-04-06 | $15.51 | $15.70 | $15.51 | $15.66 | $8.72 | 66,315 |
| 2017-04-05 | $15.66 | $15.66 | $15.37 | $15.44 | $8.60 | 54,967 |
| 2017-04-04 | $15.63 | $15.65 | $15.48 | $15.64 | $8.71 | 40,640 |
| 2017-04-03 | $15.75 | $15.75 | $15.50 | $15.64 | $8.71 | 67,783 |
| 2017-03-31 | $15.77 | $15.77 | $15.60 | $15.73 | $8.76 | 127,149 |
| 2017-03-30 | $15.66 | $15.78 | $15.60 | $15.69 | $8.74 | 73,122 |
| 2017-03-29 | $15.36 | $15.69 | $15.36 | $15.67 | $8.73 | 78,615 |
| 2017-03-28 | $15.22 | $15.48 | $15.22 | $15.36 | $8.56 | 56,459 |
| 2017-03-27 | $15.25 | $15.35 | $15.12 | $15.23 | $8.48 | 46,881 |
| 2017-03-24 | $15.50 | $15.56 | $15.25 | $15.34 | $8.55 | 64,439 |
| 2017-03-23 | $15.20 | $15.53 | $15.15 | $15.41 | $8.58 | 50,040 |
| 2017-03-22 | $15.43 | $15.46 | $15.14 | $15.18 | $8.46 | 90,230 |
| 2017-03-21 | $15.68 | $15.72 | $15.38 | $15.41 | $8.58 | 68,558 |
| 2017-03-20 | $15.83 | $15.85 | $15.55 | $15.75 | $8.77 | 61,188 |
| 2017-03-17 | $15.72 | $15.99 | $15.57 | $15.75 | $8.77 | 214,539 |
| 2017-03-16 | $15.75 | $15.82 | $15.58 | $15.63 | $8.71 | 163,651 |
| 2017-03-15 | $15.56 | $15.86 | $15.45 | $15.72 | $8.76 | 138,855 |
| 2017-03-14 | $15.71 | $15.84 | $15.71 | $15.78 | $8.60 | 73,017 |
| 2017-03-13 | $15.67 | $15.85 | $15.55 | $15.83 | $8.63 | 119,841 |
| 2017-03-10 | $15.47 | $15.66 | $15.46 | $15.60 | $8.50 | 84,781 |
| 2017-03-09 | $15.71 | $15.76 | $15.23 | $15.45 | $8.42 | 190,136 |
| 2017-03-08 | $15.69 | $16.00 | $15.59 | $15.79 | $8.60 | 157,314 |
| 2017-03-07 | $15.63 | $15.75 | $15.54 | $15.69 | $8.55 | 88,872 |
| 2017-03-06 | $15.59 | $15.74 | $15.45 | $15.64 | $8.52 | 96,015 |
| 2017-03-03 | $15.64 | $15.75 | $15.55 | $15.68 | $8.54 | 51,657 |
| 2017-03-02 | $15.78 | $15.89 | $15.43 | $15.70 | $8.56 | 86,350 |
| 2017-03-01 | $15.93 | $16.00 | $15.69 | $15.78 | $8.60 | 78,048 |
| 2017-02-28 | $15.87 | $15.93 | $15.62 | $15.81 | $8.62 | 86,201 |
| 2017-02-27 | $16.10 | $16.10 | $15.77 | $15.89 | $8.66 | 135,597 |
| 2017-02-24 | $16.09 | $16.10 | $15.87 | $16.09 | $8.77 | 98,296 |
| 2017-02-23 | $16.05 | $16.07 | $15.92 | $16.07 | $8.76 | 69,060 |
| 2017-02-22 | $15.99 | $16.00 | $15.85 | $15.98 | $8.71 | 62,195 |
| 2017-02-21 | $15.81 | $16.00 | $15.74 | $15.98 | $8.71 | 132,715 |
| 2017-02-17 | $15.80 | $15.81 | $15.65 | $15.79 | $8.60 | 55,935 |
| 2017-02-16 | $15.72 | $15.85 | $15.66 | $15.84 | $8.63 | 79,946 |
| 2017-02-15 | $15.76 | $15.83 | $15.54 | $15.81 | $8.62 | 84,787 |
| 2017-02-14 | $15.61 | $15.76 | $15.49 | $15.74 | $8.58 | 80,737 |
| 2017-02-13 | $15.52 | $15.61 | $15.39 | $15.52 | $8.46 | 69,495 |
| 2017-02-10 | $15.51 | $15.67 | $15.44 | $15.61 | $8.51 | 45,237 |
| 2017-02-09 | $15.50 | $15.60 | $15.40 | $15.57 | $8.48 | 69,638 |
| 2017-02-08 | $15.45 | $15.53 | $15.37 | $15.46 | $8.42 | 29,795 |
| 2017-02-07 | $15.48 | $15.57 | $15.26 | $15.50 | $8.45 | 71,800 |
| 2017-02-06 | $15.30 | $15.49 | $15.30 | $15.48 | $8.44 | 52,150 |
| 2017-02-03 | $15.35 | $15.47 | $15.15 | $15.41 | $8.40 | 81,717 |
| 2017-02-02 | $15.56 | $15.57 | $15.13 | $15.34 | $8.36 | 56,669 |
| 2017-02-01 | $15.29 | $15.70 | $15.05 | $15.53 | $8.46 | 233,182 |
| 2017-01-31 | $15.41 | $15.41 | $15.11 | $15.26 | $8.32 | 76,112 |
| 2017-01-30 | $15.30 | $15.39 | $15.15 | $15.35 | $8.36 | 56,549 |
| 2017-01-27 | $15.29 | $15.54 | $15.27 | $15.39 | $8.39 | 66,462 |
| 2017-01-26 | $15.62 | $15.62 | $15.31 | $15.38 | $8.38 | 66,656 |
| 2017-01-25 | $15.60 | $15.60 | $15.30 | $15.53 | $8.46 | 77,553 |
| 2017-01-24 | $15.50 | $15.56 | $15.34 | $15.46 | $8.42 | 82,913 |
| 2017-01-23 | $15.43 | $15.53 | $15.20 | $15.49 | $8.44 | 55,909 |
| 2017-01-20 | $15.29 | $15.43 | $15.13 | $15.38 | $8.38 | 48,044 |
| 2017-01-19 | $15.35 | $15.35 | $15.14 | $15.27 | $8.32 | 60,002 |
| 2017-01-18 | $15.43 | $15.43 | $15.15 | $15.30 | $8.34 | 66,060 |
| 2017-01-17 | $15.39 | $15.41 | $15.25 | $15.38 | $8.38 | 75,728 |
| 2017-01-13 | $15.33 | $15.56 | $15.31 | $15.31 | $8.34 | 52,562 |
| 2017-01-12 | $15.38 | $15.45 | $15.16 | $15.42 | $8.40 | 73,282 |
| 2017-01-11 | $15.46 | $15.46 | $15.25 | $15.38 | $8.38 | 34,994 |
| 2017-01-10 | $15.32 | $15.46 | $15.26 | $15.46 | $8.42 | 47,346 |
| 2017-01-09 | $15.37 | $15.51 | $15.25 | $15.42 | $8.40 | 81,425 |
| 2017-01-06 | $15.83 | $15.94 | $15.70 | $15.77 | $8.59 | 83,987 |
| 2017-01-05 | $15.96 | $15.96 | $15.70 | $15.86 | $8.64 | 102,862 |
| 2017-01-04 | $15.62 | $16.00 | $15.51 | $15.96 | $8.70 | 146,727 |
| 2017-01-03 | $15.44 | $15.72 | $15.37 | $15.56 | $8.48 | 98,418 |
| 2016-12-30 | $15.62 | $15.66 | $15.36 | $15.38 | $8.38 | 73,615 |
| 2016-12-29 | $15.50 | $15.62 | $15.38 | $15.52 | $8.46 | 63,234 |
| 2016-12-28 | $15.60 | $15.63 | $15.37 | $15.47 | $8.43 | 82,365 |
| 2016-12-27 | $15.53 | $15.68 | $15.51 | $15.60 | $8.50 | 52,212 |
| 2016-12-23 | $15.52 | $15.69 | $15.37 | $15.56 | $8.48 | 54,791 |
| 2016-12-22 | $15.34 | $15.52 | $15.25 | $15.44 | $8.41 | 77,520 |
| 2016-12-21 | $15.59 | $15.59 | $15.23 | $15.31 | $8.34 | 90,176 |
| 2016-12-20 | $15.37 | $15.65 | $15.25 | $15.51 | $8.45 | 145,170 |
| 2016-12-19 | $15.23 | $15.30 | $15.09 | $15.28 | $8.33 | 61,031 |
| 2016-12-16 | $15.19 | $15.22 | $14.93 | $15.22 | $8.29 | 58,202 |
| 2016-12-15 | $15.00 | $15.14 | $14.95 | $15.10 | $8.23 | 64,695 |
| 2016-12-14 | $15.16 | $15.16 | $14.96 | $15.06 | $8.21 | 82,286 |
| 2016-12-13 | $15.04 | $15.13 | $14.92 | $15.05 | $8.20 | 96,048 |
| 2016-12-12 | $15.40 | $15.40 | $15.17 | $15.18 | $8.08 | 100,725 |
| 2016-12-09 | $15.32 | $15.36 | $15.16 | $15.34 | $8.17 | 103,820 |
| 2016-12-08 | $15.38 | $15.38 | $15.17 | $15.31 | $8.15 | 137,255 |
| 2016-12-07 | $15.38 | $15.38 | $15.13 | $15.31 | $8.15 | 102,341 |
| 2016-12-06 | $15.32 | $15.38 | $15.15 | $15.36 | $8.18 | 78,755 |
| 2016-12-05 | $15.22 | $15.35 | $15.11 | $15.21 | $8.10 | 75,989 |
| 2016-12-02 | $15.30 | $15.32 | $15.06 | $15.20 | $8.09 | 56,365 |
| 2016-12-01 | $15.35 | $15.36 | $15.10 | $15.20 | $8.09 | 55,487 |
| 2016-11-30 | $15.41 | $15.46 | $15.22 | $15.27 | $8.13 | 75,696 |
| 2016-11-29 | $15.30 | $15.40 | $15.26 | $15.34 | $8.17 | 84,701 |
| 2016-11-28 | $15.42 | $15.50 | $15.27 | $15.40 | $8.20 | 68,551 |
| 2016-11-25 | $15.32 | $15.47 | $15.24 | $15.47 | $8.24 | 66,496 |
| 2016-11-23 | $15.00 | $15.50 | $15.00 | $15.37 | $8.19 | 154,474 |
| 2016-11-22 | $15.15 | $15.23 | $15.00 | $15.08 | $8.03 | 77,257 |
| 2016-11-21 | $14.97 | $15.15 | $14.85 | $15.10 | $8.04 | 77,775 |
| 2016-11-18 | $14.83 | $14.97 | $14.50 | $14.87 | $7.92 | 124,139 |
| 2016-11-17 | $14.92 | $15.00 | $14.70 | $14.84 | $7.90 | 103,659 |
| 2016-11-16 | $14.84 | $15.00 | $14.63 | $14.98 | $7.98 | 78,101 |
| 2016-11-15 | $14.63 | $14.89 | $14.40 | $14.79 | $7.88 | 52,576 |
| 2016-11-14 | $14.85 | $14.85 | $14.55 | $14.61 | $7.78 | 88,589 |
| 2016-11-11 | $14.67 | $14.89 | $14.63 | $14.86 | $7.91 | 87,359 |
| 2016-11-10 | $14.44 | $14.65 | $14.26 | $14.62 | $7.79 | 122,204 |
| 2016-11-09 | $14.03 | $14.39 | $13.97 | $14.30 | $7.62 | 74,857 |
| 2016-11-08 | $14.20 | $14.23 | $13.90 | $13.98 | $7.44 | 171,498 |
| 2016-11-07 | $14.12 | $14.36 | $14.02 | $14.31 | $7.62 | 92,328 |
| 2016-11-04 | $13.75 | $14.17 | $13.70 | $14.14 | $7.53 | 131,328 |
| 2016-11-03 | $14.05 | $14.19 | $13.60 | $13.77 | $7.33 | 231,113 |
| 2016-11-02 | $14.50 | $14.68 | $14.08 | $14.18 | $7.55 | 184,033 |
| 2016-11-01 | $14.80 | $14.93 | $14.50 | $14.58 | $7.76 | 126,383 |
| 2016-10-31 | $14.85 | $14.92 | $14.69 | $14.81 | $7.89 | 114,857 |
| 2016-10-28 | $15.07 | $15.07 | $14.79 | $14.95 | $7.96 | 137,675 |
| 2016-10-27 | $15.11 | $15.30 | $14.89 | $15.09 | $8.04 | 64,728 |
| 2016-10-26 | $15.14 | $15.31 | $14.81 | $15.04 | $8.01 | 83,787 |
| 2016-10-25 | $14.98 | $15.19 | $14.98 | $15.13 | $8.06 | 64,332 |
| 2016-10-24 | $15.23 | $15.23 | $15.03 | $15.08 | $8.03 | 57,200 |
| 2016-10-21 | $15.06 | $15.15 | $14.97 | $15.12 | $8.05 | 79,471 |
| 2016-10-20 | $15.12 | $15.12 | $14.94 | $15.05 | $8.01 | 44,621 |
| 2016-10-19 | $15.12 | $15.28 | $15.00 | $15.12 | $8.05 | 50,195 |
| 2016-10-18 | $15.06 | $15.20 | $14.92 | $15.05 | $8.01 | 64,898 |
| 2016-10-17 | $15.14 | $15.27 | $14.81 | $14.92 | $7.95 | 99,674 |
| 2016-10-14 | $15.25 | $15.36 | $14.88 | $15.17 | $8.08 | 137,281 |
| 2016-10-13 | $15.19 | $15.40 | $15.19 | $15.33 | $8.16 | 37,261 |
| 2016-10-12 | $15.35 | $15.51 | $15.22 | $15.31 | $8.15 | 70,240 |
| 2016-10-11 | $15.31 | $15.57 | $15.30 | $15.45 | $8.23 | 34,055 |
| 2016-10-10 | $15.45 | $15.54 | $15.36 | $15.41 | $8.21 | 35,448 |
| 2016-10-07 | $15.45 | $15.56 | $15.35 | $15.40 | $8.20 | 53,096 |
| 2016-10-06 | $15.45 | $15.56 | $15.35 | $15.37 | $8.19 | 51,633 |
| 2016-10-05 | $15.42 | $15.59 | $15.37 | $15.52 | $8.27 | 60,312 |
| 2016-10-04 | $15.69 | $15.75 | $15.32 | $15.46 | $8.23 | 61,083 |
| 2016-10-03 | $15.81 | $15.82 | $15.47 | $15.63 | $8.32 | 119,369 |
| 2016-09-30 | $15.90 | $15.90 | $15.65 | $15.73 | $8.38 | 190,283 |
| 2016-09-29 | $15.41 | $15.66 | $15.41 | $15.58 | $8.30 | 83,217 |
| 2016-09-28 | $15.50 | $15.55 | $15.33 | $15.35 | $8.17 | 91,612 |
| 2016-09-27 | $15.30 | $15.51 | $15.24 | $15.47 | $8.24 | 94,181 |
| 2016-09-26 | $15.21 | $15.40 | $15.20 | $15.25 | $8.12 | 64,858 |
| 2016-09-23 | $15.09 | $15.35 | $15.09 | $15.25 | $8.12 | 92,552 |
| 2016-09-22 | $15.21 | $15.21 | $15.07 | $15.18 | $8.08 | 103,173 |
| 2016-09-21 | $15.27 | $15.38 | $15.02 | $15.10 | $8.04 | 111,670 |
| 2016-09-20 | $15.25 | $15.51 | $15.11 | $15.21 | $8.10 | 135,719 |
| 2016-09-19 | $15.55 | $15.55 | $15.21 | $15.23 | $8.11 | 108,632 |
| 2016-09-16 | $15.21 | $15.53 | $15.14 | $15.45 | $8.23 | 125,842 |
| 2016-09-15 | $15.18 | $15.46 | $15.02 | $15.28 | $8.14 | 104,170 |
| 2016-09-14 | $15.34 | $15.35 | $15.04 | $15.11 | $8.05 | 134,054 |
| 2016-09-13 | $15.70 | $15.78 | $15.31 | $15.39 | $8.20 | 189,799 |
| 2016-09-12 | $15.81 | $16.00 | $15.70 | $15.95 | $8.31 | 276,949 |
| 2016-09-09 | $16.25 | $16.25 | $15.65 | $15.95 | $8.31 | 261,288 |
| 2016-09-08 | $16.34 | $16.37 | $16.11 | $16.15 | $8.41 | 177,739 |
| 2016-09-07 | $16.10 | $16.31 | $16.05 | $16.25 | $8.46 | 152,671 |
| 2016-09-06 | $16.02 | $16.10 | $15.82 | $16.08 | $8.37 | 158,501 |
| 2016-09-02 | $15.90 | $16.07 | $15.76 | $15.91 | $8.28 | 98,863 |
| 2016-09-01 | $15.96 | $15.96 | $15.74 | $15.94 | $8.30 | 67,736 |
| 2016-08-31 | $16.07 | $16.08 | $15.85 | $16.00 | $8.33 | 68,911 |
| 2016-08-30 | $15.94 | $16.08 | $15.94 | $15.99 | $8.33 | 120,271 |
| 2016-08-29 | $15.89 | $15.99 | $15.78 | $15.94 | $8.30 | 87,584 |
| 2016-08-26 | $15.80 | $15.92 | $15.75 | $15.89 | $8.27 | 86,168 |
| 2016-08-25 | $15.76 | $15.91 | $15.72 | $15.85 | $8.25 | 74,985 |
| 2016-08-24 | $15.95 | $15.95 | $15.71 | $15.82 | $8.24 | 77,122 |
| 2016-08-23 | $16.00 | $16.00 | $15.84 | $15.91 | $8.28 | 75,309 |
| 2016-08-22 | $15.99 | $15.99 | $15.78 | $15.94 | $8.30 | 87,555 |
| 2016-08-19 | $15.84 | $15.94 | $15.73 | $15.93 | $8.29 | 108,366 |
| 2016-08-18 | $15.76 | $15.85 | $15.72 | $15.82 | $8.24 | 111,533 |
| 2016-08-17 | $15.72 | $15.77 | $15.58 | $15.70 | $8.18 | 83,935 |
| 2016-08-16 | $15.77 | $15.77 | $15.55 | $15.72 | $8.19 | 77,531 |
| 2016-08-15 | $15.64 | $15.75 | $15.58 | $15.75 | $8.20 | 81,951 |
| 2016-08-12 | $15.59 | $15.68 | $15.45 | $15.62 | $8.13 | 80,410 |
| 2016-08-11 | $15.47 | $15.59 | $15.45 | $15.52 | $8.08 | 76,355 |
| 2016-08-10 | $15.51 | $15.71 | $15.42 | $15.50 | $8.07 | 140,181 |
| 2016-08-09 | $15.70 | $15.77 | $15.64 | $15.76 | $8.21 | 114,529 |
| 2016-08-08 | $15.64 | $15.77 | $15.53 | $15.66 | $8.15 | 148,431 |
| 2016-08-05 | $15.70 | $15.70 | $15.40 | $15.55 | $8.10 | 64,767 |
| 2016-08-04 | $15.45 | $15.65 | $15.36 | $15.62 | $8.13 | 79,270 |
| 2016-08-03 | $15.45 | $15.56 | $15.33 | $15.55 | $8.10 | 76,206 |
| 2016-08-02 | $15.22 | $15.50 | $15.20 | $15.45 | $8.04 | 118,578 |
| 2016-08-01 | $15.77 | $15.77 | $15.08 | $15.18 | $7.90 | 286,780 |
| 2016-07-29 | $15.68 | $15.77 | $15.53 | $15.76 | $8.21 | 100,737 |
| 2016-07-28 | $15.56 | $15.67 | $15.50 | $15.52 | $8.08 | 104,260 |
| 2016-07-27 | $15.68 | $15.68 | $15.47 | $15.68 | $8.16 | 133,378 |
| 2016-07-26 | $15.58 | $15.68 | $15.50 | $15.60 | $8.12 | 205,281 |
| 2016-07-25 | $15.55 | $15.59 | $15.47 | $15.57 | $8.11 | 238,333 |
| 2016-07-22 | $15.41 | $15.58 | $15.40 | $15.55 | $8.10 | 158,540 |
| 2016-07-21 | $15.48 | $15.49 | $15.35 | $15.44 | $8.04 | 254,047 |
| 2016-07-20 | $15.35 | $15.45 | $15.30 | $15.45 | $8.04 | 868,132 |
| 2016-07-19 | $15.91 | $15.99 | $15.75 | $15.92 | $8.29 | 123,850 |
| 2016-07-18 | $15.81 | $15.88 | $15.75 | $15.86 | $8.26 | 89,756 |
| 2016-07-15 | $15.60 | $15.75 | $15.58 | $15.73 | $8.19 | 114,317 |
| 2016-07-14 | $15.74 | $15.87 | $15.37 | $15.52 | $8.08 | 154,975 |
| 2016-07-13 | $15.20 | $15.33 | $15.20 | $15.27 | $7.95 | 59,749 |
| 2016-07-12 | $15.22 | $15.24 | $15.12 | $15.23 | $7.93 | 72,356 |
| 2016-07-11 | $15.15 | $15.22 | $15.09 | $15.22 | $7.93 | 73,188 |
| 2016-07-08 | $15.11 | $15.15 | $15.05 | $15.15 | $7.89 | 49,847 |
| 2016-07-07 | $15.01 | $15.11 | $14.95 | $15.04 | $7.83 | 72,220 |
| 2016-07-06 | $14.81 | $14.97 | $14.79 | $14.97 | $7.79 | 62,670 |
| 2016-07-05 | $14.93 | $14.94 | $14.75 | $14.91 | $7.76 | 34,951 |
| 2016-07-01 | $14.84 | $14.93 | $14.73 | $14.91 | $7.76 | 80,787 |
| 2016-06-30 | $14.85 | $14.86 | $14.59 | $14.83 | $7.72 | 62,940 |
| 2016-06-29 | $14.75 | $14.84 | $14.52 | $14.77 | $7.69 | 82,826 |
| 2016-06-28 | $14.25 | $14.62 | $14.25 | $14.56 | $7.58 | 54,033 |
| 2016-06-27 | $14.48 | $14.61 | $14.20 | $14.21 | $7.40 | 67,459 |
| 2016-06-24 | $14.22 | $14.60 | $14.22 | $14.47 | $7.53 | 69,711 |
| 2016-06-23 | $14.47 | $14.67 | $14.35 | $14.54 | $7.57 | 75,691 |
| 2016-06-22 | $14.49 | $14.53 | $14.40 | $14.42 | $7.51 | 47,392 |
| 2016-06-21 | $14.22 | $14.54 | $14.22 | $14.44 | $7.52 | 118,166 |
| 2016-06-20 | $14.43 | $14.75 | $14.22 | $14.39 | $7.49 | 160,966 |
| 2016-06-17 | $14.06 | $14.39 | $14.02 | $14.26 | $7.43 | 37,155 |
| 2016-06-16 | $14.02 | $14.20 | $13.82 | $14.18 | $7.38 | 76,117 |
| 2016-06-15 | $14.08 | $14.12 | $13.81 | $14.01 | $7.30 | 68,419 |
| 2016-06-14 | $14.08 | $14.18 | $13.80 | $14.07 | $7.33 | 63,993 |
| 2016-06-13 | $14.06 | $14.27 | $13.80 | $14.08 | $7.33 | 109,443 |
| 2016-06-10 | $14.59 | $14.65 | $14.30 | $14.53 | $7.38 | 93,898 |
| 2016-06-09 | $14.50 | $14.73 | $14.24 | $14.59 | $7.41 | 85,518 |
| 2016-06-08 | $14.58 | $14.59 | $14.20 | $14.44 | $7.34 | 64,671 |
| 2016-06-07 | $14.72 | $14.72 | $14.36 | $14.50 | $7.37 | 56,220 |
| 2016-06-06 | $14.82 | $14.84 | $14.31 | $14.62 | $7.43 | 92,168 |
| 2016-06-03 | $14.86 | $14.86 | $14.57 | $14.74 | $7.49 | 50,568 |
| 2016-06-02 | $14.65 | $14.83 | $14.60 | $14.82 | $7.53 | 45,181 |
| 2016-06-01 | $14.81 | $14.85 | $14.59 | $14.73 | $7.48 | 64,805 |
| 2016-05-31 | $14.61 | $14.74 | $14.53 | $14.72 | $7.48 | 54,569 |
| 2016-05-27 | $14.49 | $14.59 | $14.30 | $14.46 | $7.35 | 36,247 |
| 2016-05-26 | $14.61 | $14.61 | $14.32 | $14.45 | $7.34 | 23,831 |
| 2016-05-25 | $14.46 | $14.70 | $14.30 | $14.56 | $7.40 | 59,958 |
| 2016-05-24 | $14.29 | $14.66 | $14.28 | $14.29 | $7.26 | 55,319 |
| 2016-05-23 | $13.92 | $14.68 | $13.92 | $14.29 | $7.26 | 62,636 |
| 2016-05-20 | $13.65 | $14.14 | $13.50 | $14.08 | $7.15 | 65,974 |
| 2016-05-19 | $14.57 | $14.57 | $13.37 | $13.61 | $6.91 | 211,116 |
| 2016-05-18 | $14.45 | $14.67 | $14.45 | $14.57 | $7.40 | 46,758 |
| 2016-05-17 | $14.56 | $14.64 | $14.46 | $14.52 | $7.38 | 50,448 |
| 2016-05-16 | $14.45 | $14.72 | $14.45 | $14.62 | $7.43 | 67,894 |
| 2016-05-13 | $14.49 | $14.85 | $14.49 | $14.54 | $7.39 | 87,305 |
| 2016-05-12 | $14.39 | $14.64 | $14.39 | $14.46 | $7.35 | 59,266 |
| 2016-05-11 | $14.13 | $14.40 | $13.92 | $14.35 | $7.29 | 72,571 |
| 2016-05-10 | $13.85 | $14.04 | $13.85 | $14.00 | $7.11 | 35,539 |
| 2016-05-09 | $13.95 | $13.95 | $13.71 | $13.88 | $7.05 | 41,140 |
| 2016-05-06 | $13.76 | $13.94 | $13.60 | $13.87 | $7.05 | 46,701 |
| 2016-05-05 | $13.87 | $13.98 | $13.60 | $13.82 | $7.02 | 65,727 |
| 2016-05-04 | $13.83 | $13.85 | $13.63 | $13.75 | $6.99 | 34,347 |
| 2016-05-03 | $13.70 | $13.82 | $13.52 | $13.80 | $7.01 | 43,340 |
| 2016-05-02 | $13.71 | $13.84 | $13.55 | $13.77 | $7.00 | 74,525 |
| 2016-04-29 | $13.65 | $13.78 | $13.29 | $13.78 | $7.00 | 86,803 |
| 2016-04-28 | $13.69 | $13.80 | $13.53 | $13.72 | $6.97 | 68,360 |
| 2016-04-27 | $13.70 | $13.80 | $13.40 | $13.73 | $6.98 | 51,251 |
| 2016-04-26 | $13.60 | $13.73 | $13.46 | $13.70 | $6.96 | 50,134 |
| 2016-04-25 | $13.52 | $13.72 | $13.40 | $13.53 | $6.87 | 50,339 |
| 2016-04-22 | $13.60 | $13.79 | $13.53 | $13.59 | $6.90 | 24,505 |
| 2016-04-21 | $13.44 | $13.80 | $13.44 | $13.58 | $6.90 | 65,250 |
| 2016-04-20 | $13.48 | $13.58 | $13.36 | $13.52 | $6.87 | 40,512 |
| 2016-04-19 | $13.39 | $13.68 | $13.37 | $13.38 | $6.80 | 54,236 |
| 2016-04-18 | $13.58 | $13.71 | $13.45 | $13.45 | $6.83 | 33,089 |
| 2016-04-15 | $13.36 | $13.58 | $13.36 | $13.52 | $6.87 | 34,152 |
| 2016-04-14 | $13.50 | $13.63 | $13.29 | $13.38 | $6.80 | 19,204 |
| 2016-04-13 | $13.08 | $13.60 | $13.08 | $13.44 | $6.83 | 62,238 |
| 2016-04-12 | $13.15 | $13.20 | $13.10 | $13.12 | $6.67 | 28,257 |
| 2016-04-11 | $13.13 | $13.36 | $13.09 | $13.17 | $6.69 | 41,932 |
| 2016-04-08 | $13.25 | $13.30 | $13.09 | $13.17 | $6.69 | 46,201 |
| 2016-04-07 | $13.24 | $13.31 | $13.11 | $13.11 | $6.66 | 39,265 |
| 2016-04-06 | $13.23 | $13.67 | $13.11 | $13.21 | $6.71 | 29,951 |
| 2016-04-05 | $13.14 | $13.32 | $13.11 | $13.13 | $6.67 | 26,057 |
| 2016-04-04 | $13.45 | $13.47 | $13.11 | $13.25 | $6.73 | 82,397 |
| 2016-04-01 | $13.60 | $13.85 | $13.26 | $13.30 | $6.76 | 61,902 |
| 2016-03-31 | $13.96 | $13.96 | $13.25 | $13.85 | $7.04 | 118,498 |
| 2016-03-30 | $13.76 | $13.98 | $13.63 | $13.86 | $7.04 | 53,313 |
| 2016-03-29 | $13.81 | $13.97 | $13.75 | $13.76 | $6.99 | 30,710 |
| 2016-03-28 | $13.79 | $14.12 | $13.79 | $13.91 | $7.07 | 39,744 |
| 2016-03-24 | $14.10 | $14.16 | $13.70 | $13.86 | $7.04 | 46,107 |
| 2016-03-23 | $14.20 | $14.23 | $13.92 | $14.00 | $7.11 | 58,408 |
| 2016-03-22 | $14.13 | $14.25 | $14.01 | $14.19 | $7.21 | 41,053 |
| 2016-03-21 | $14.30 | $14.32 | $13.86 | $14.03 | $7.13 | 48,825 |
| 2016-03-18 | $14.09 | $14.38 | $13.68 | $14.32 | $7.28 | 184,237 |
| 2016-03-17 | $13.48 | $14.05 | $13.42 | $13.91 | $7.07 | 72,773 |
| 2016-03-16 | $13.39 | $13.58 | $13.39 | $13.52 | $6.87 | 44,141 |
| 2016-03-15 | $13.08 | $13.55 | $13.08 | $13.45 | $6.83 | 40,368 |
| 2016-03-14 | $13.29 | $13.70 | $13.09 | $13.16 | $6.69 | 68,224 |
| 2016-03-11 | $13.30 | $13.33 | $13.05 | $13.23 | $6.72 | 75,411 |
| 2016-03-10 | $13.60 | $13.73 | $13.27 | $13.53 | $6.70 | 66,485 |
| 2016-03-09 | $13.69 | $13.95 | $13.40 | $13.66 | $6.76 | 144,815 |
| 2016-03-08 | $13.33 | $13.48 | $13.21 | $13.42 | $6.64 | 50,149 |
| 2016-03-07 | $13.00 | $13.40 | $12.94 | $13.37 | $6.62 | 72,858 |
| 2016-03-04 | $12.90 | $13.23 | $12.75 | $13.01 | $6.44 | 82,107 |
| 2016-03-03 | $12.45 | $12.80 | $12.27 | $12.79 | $6.33 | 71,086 |
| 2016-03-02 | $12.44 | $12.66 | $12.18 | $12.41 | $6.14 | 33,016 |
| 2016-03-01 | $12.45 | $12.90 | $12.43 | $12.49 | $6.18 | 56,818 |
| 2016-02-29 | $12.00 | $12.50 | $11.99 | $12.50 | $6.19 | 40,869 |
| 2016-02-26 | $12.16 | $12.27 | $11.96 | $11.99 | $5.93 | 39,673 |
| 2016-02-25 | $12.14 | $12.28 | $11.75 | $12.14 | $6.01 | 30,758 |
| 2016-02-24 | $12.04 | $12.27 | $11.97 | $12.13 | $6.00 | 42,207 |
| 2016-02-23 | $12.12 | $12.44 | $12.02 | $12.04 | $5.96 | 52,280 |
| 2016-02-22 | $11.78 | $12.49 | $11.78 | $12.16 | $6.02 | 47,399 |
| 2016-02-19 | $11.83 | $11.96 | $11.56 | $11.70 | $5.79 | 35,642 |
| 2016-02-18 | $11.85 | $11.91 | $11.51 | $11.81 | $5.85 | 34,601 |
| 2016-02-17 | $12.00 | $12.17 | $11.67 | $11.73 | $5.81 | 49,810 |
| 2016-02-16 | $11.05 | $11.99 | $11.05 | $11.95 | $5.92 | 63,431 |
| 2016-02-12 | $11.00 | $11.33 | $10.79 | $10.98 | $5.43 | 41,159 |
| 2016-02-11 | $11.11 | $11.23 | $10.80 | $10.87 | $5.38 | 41,940 |
| 2016-02-10 | $10.93 | $11.35 | $10.84 | $11.27 | $5.58 | 46,258 |
| 2016-02-09 | $10.92 | $11.01 | $10.46 | $10.82 | $5.36 | 53,551 |
| 2016-02-08 | $11.34 | $11.34 | $10.91 | $10.96 | $5.42 | 41,896 |
| 2016-02-05 | $11.40 | $11.49 | $11.22 | $11.36 | $5.62 | 16,665 |
| 2016-02-04 | $11.60 | $11.60 | $11.02 | $11.39 | $5.64 | 118,041 |
| 2016-02-03 | $11.54 | $11.61 | $11.31 | $11.52 | $5.70 | 32,799 |
| 2016-02-02 | $11.60 | $11.69 | $11.28 | $11.45 | $5.67 | 60,242 |
| 2016-02-01 | $11.46 | $11.74 | $11.46 | $11.66 | $5.77 | 75,750 |
| 2016-01-29 | $11.38 | $11.66 | $11.32 | $11.46 | $5.67 | 49,533 |
| 2016-01-28 | $11.84 | $12.16 | $11.36 | $11.38 | $5.63 | 111,178 |
| 2016-01-27 | $11.75 | $11.97 | $11.27 | $11.72 | $5.80 | 55,872 |
| 2016-01-26 | $11.66 | $12.11 | $11.42 | $11.78 | $5.83 | 107,956 |
| 2016-01-25 | $11.65 | $11.76 | $11.34 | $11.48 | $5.68 | 43,015 |
| 2016-01-22 | $11.90 | $12.37 | $11.49 | $11.65 | $5.77 | 59,799 |
| 2016-01-21 | $11.14 | $11.91 | $11.14 | $11.90 | $5.89 | 50,559 |
| 2016-01-20 | $11.70 | $11.75 | $10.02 | $11.22 | $5.55 | 219,639 |
| 2016-01-19 | $12.07 | $12.14 | $11.75 | $11.85 | $5.87 | 67,646 |
| 2016-01-15 | $12.34 | $12.34 | $11.90 | $12.02 | $5.95 | 58,379 |
| 2016-01-14 | $12.54 | $12.77 | $12.35 | $12.46 | $6.17 | 46,823 |
| 2016-01-13 | $12.32 | $12.72 | $12.25 | $12.52 | $6.20 | 94,876 |
| 2016-01-12 | $11.97 | $12.26 | $11.81 | $12.22 | $6.05 | 106,507 |
| 2016-01-11 | $12.69 | $12.74 | $11.83 | $11.98 | $5.93 | 141,335 |
| 2016-01-08 | $12.74 | $12.95 | $12.56 | $12.75 | $6.31 | 55,563 |
| 2016-01-07 | $12.87 | $13.05 | $12.55 | $12.70 | $6.29 | 71,701 |
| 2016-01-06 | $12.84 | $13.09 | $12.80 | $13.05 | $6.46 | 47,404 |
| 2016-01-05 | $12.83 | $12.98 | $12.76 | $12.93 | $6.40 | 30,163 |
| 2016-01-04 | $13.02 | $13.06 | $12.77 | $12.86 | $6.37 | 54,082 |
| 2015-12-31 | $13.16 | $13.23 | $12.77 | $13.09 | $6.48 | 100,496 |
| 2015-12-30 | $13.06 | $13.16 | $12.58 | $13.06 | $6.46 | 98,346 |
| 2015-12-29 | $12.98 | $13.17 | $12.84 | $13.07 | $6.47 | 35,568 |
| 2015-12-28 | $12.98 | $12.98 | $12.58 | $12.89 | $6.38 | 49,496 |
| 2015-12-24 | $12.98 | $13.15 | $12.80 | $12.99 | $6.43 | 36,355 |
| 2015-12-23 | $12.73 | $13.03 | $12.73 | $12.94 | $6.41 | 94,637 |
| 2015-12-22 | $13.00 | $13.00 | $12.51 | $12.78 | $6.33 | 85,935 |
| 2015-12-21 | $13.11 | $13.29 | $12.63 | $12.95 | $6.41 | 91,975 |
| 2015-12-18 | $13.35 | $13.49 | $12.80 | $12.92 | $6.40 | 143,406 |
| 2015-12-17 | $13.95 | $14.21 | $13.19 | $13.47 | $6.67 | 118,557 |
| 2015-12-16 | $13.41 | $13.95 | $13.40 | $13.84 | $6.85 | 54,566 |
| 2015-12-15 | $13.86 | $14.34 | $13.15 | $13.27 | $6.57 | 112,384 |
| 2015-12-14 | $14.21 | $14.36 | $13.35 | $13.73 | $6.80 | 163,162 |
| 2015-12-11 | $14.10 | $14.38 | $13.90 | $14.15 | $7.00 | 104,971 |
| 2015-12-10 | $14.64 | $14.64 | $14.42 | $14.45 | $6.98 | 39,683 |
| 2015-12-09 | $14.60 | $14.73 | $14.55 | $14.62 | $7.06 | 44,015 |
| 2015-12-08 | $14.71 | $14.73 | $14.30 | $14.67 | $7.09 | 43,023 |
| 2015-12-07 | $14.80 | $14.85 | $14.25 | $14.54 | $7.02 | 71,104 |
| 2015-12-04 | $14.75 | $14.87 | $14.75 | $14.80 | $7.15 | 52,704 |
| 2015-12-03 | $14.88 | $14.93 | $14.72 | $14.72 | $7.11 | 43,420 |
| 2015-12-02 | $14.79 | $14.93 | $14.68 | $14.88 | $7.19 | 87,934 |
| 2015-12-01 | $14.83 | $14.84 | $14.70 | $14.77 | $7.13 | 46,410 |
| 2015-11-30 | $14.73 | $14.83 | $14.70 | $14.83 | $7.16 | 92,434 |
| 2015-11-27 | $14.71 | $14.78 | $14.66 | $14.70 | $7.10 | 30,973 |
| 2015-11-25 | $14.72 | $14.75 | $14.64 | $14.71 | $7.11 | 53,171 |
| 2015-11-24 | $14.64 | $14.74 | $14.64 | $14.71 | $7.11 | 36,580 |
| 2015-11-23 | $14.65 | $14.76 | $14.59 | $14.71 | $7.11 | 67,192 |
| 2015-11-20 | $14.65 | $14.73 | $14.53 | $14.71 | $7.11 | 55,627 |
| 2015-11-19 | $14.67 | $14.74 | $14.57 | $14.70 | $7.10 | 48,109 |
| 2015-11-18 | $14.57 | $14.68 | $14.53 | $14.57 | $7.04 | 45,631 |
| 2015-11-17 | $14.65 | $14.76 | $14.53 | $14.62 | $7.06 | 58,658 |
| 2015-11-16 | $14.44 | $14.75 | $14.43 | $14.65 | $7.08 | 68,251 |
| 2015-11-13 | $14.71 | $14.71 | $14.25 | $14.59 | $7.05 | 78,509 |
| 2015-11-12 | $14.52 | $14.73 | $14.36 | $14.73 | $7.12 | 39,924 |
| 2015-11-11 | $14.39 | $14.65 | $14.39 | $14.56 | $7.03 | 45,980 |
| 2015-11-10 | $14.92 | $14.93 | $14.30 | $14.44 | $6.97 | 127,522 |
| 2015-11-09 | $15.00 | $15.01 | $14.84 | $14.89 | $7.19 | 79,070 |
| 2015-11-06 | $14.74 | $14.99 | $14.74 | $14.99 | $7.24 | 62,906 |
| 2015-11-05 | $14.72 | $14.85 | $14.72 | $14.77 | $7.13 | 31,647 |
| 2015-11-04 | $14.84 | $14.84 | $14.70 | $14.77 | $7.13 | 38,327 |
| 2015-11-03 | $14.81 | $14.89 | $14.75 | $14.80 | $7.15 | 63,193 |
| 2015-11-02 | $14.85 | $14.90 | $14.77 | $14.86 | $7.18 | 56,027 |
| 2015-10-30 | $14.88 | $14.88 | $14.73 | $14.80 | $7.15 | 63,846 |
| 2015-10-29 | $14.82 | $14.88 | $14.76 | $14.87 | $7.18 | 51,525 |
| 2015-10-28 | $14.77 | $14.83 | $14.67 | $14.81 | $7.15 | 57,215 |
| 2015-10-27 | $14.80 | $14.86 | $14.65 | $14.72 | $7.11 | 48,656 |
| 2015-10-26 | $14.87 | $14.92 | $14.75 | $14.83 | $7.16 | 69,367 |
| 2015-10-23 | $14.84 | $14.89 | $14.79 | $14.87 | $7.18 | 59,980 |
| 2015-10-22 | $14.81 | $14.84 | $14.74 | $14.82 | $7.16 | 52,024 |
| 2015-10-21 | $14.77 | $14.82 | $14.73 | $14.78 | $7.14 | 33,441 |
| 2015-10-20 | $14.75 | $14.78 | $14.70 | $14.73 | $7.12 | 33,937 |
| 2015-10-19 | $14.78 | $14.80 | $14.70 | $14.76 | $7.13 | 37,361 |
| 2015-10-16 | $14.75 | $14.80 | $14.66 | $14.75 | $7.12 | 56,875 |
| 2015-10-15 | $14.68 | $14.77 | $14.65 | $14.70 | $7.10 | 48,263 |
| 2015-10-14 | $14.75 | $14.78 | $14.63 | $14.68 | $7.09 | 43,531 |
| 2015-10-13 | $14.69 | $14.75 | $14.59 | $14.75 | $7.12 | 31,090 |
| 2015-10-12 | $14.65 | $14.77 | $14.56 | $14.65 | $7.08 | 53,326 |
| 2015-10-09 | $14.75 | $14.75 | $14.66 | $14.70 | $7.10 | 28,865 |
| 2015-10-08 | $14.75 | $14.75 | $14.65 | $14.74 | $7.12 | 32,819 |
| 2015-10-07 | $14.54 | $14.77 | $14.51 | $14.69 | $7.10 | 66,814 |
| 2015-10-06 | $14.37 | $14.61 | $14.21 | $14.52 | $7.01 | 29,347 |
| 2015-10-05 | $14.51 | $14.66 | $14.26 | $14.35 | $6.93 | 80,835 |
| 2015-10-02 | $14.74 | $14.79 | $14.23 | $14.51 | $7.01 | 86,841 |
| 2015-10-01 | $14.03 | $14.49 | $13.93 | $14.44 | $6.97 | 75,589 |
| 2015-09-30 | $14.08 | $14.10 | $13.77 | $13.90 | $6.71 | 76,816 |
| 2015-09-29 | $14.45 | $14.45 | $13.75 | $13.84 | $6.69 | 115,458 |
| 2015-09-28 | $14.84 | $14.84 | $14.26 | $14.44 | $6.97 | 96,884 |
| 2015-09-25 | $14.79 | $14.84 | $14.71 | $14.83 | $7.16 | 42,927 |
| 2015-09-24 | $14.71 | $14.75 | $14.49 | $14.75 | $7.12 | 60,393 |
| 2015-09-23 | $14.71 | $14.82 | $14.43 | $14.61 | $7.06 | 71,228 |
| 2015-09-22 | $14.52 | $14.68 | $14.20 | $14.62 | $7.06 | 106,069 |
| 2015-09-21 | $14.84 | $14.84 | $14.45 | $14.54 | $7.02 | 79,691 |
| 2015-09-18 | $14.56 | $14.79 | $14.40 | $14.79 | $7.14 | 84,383 |
| 2015-09-17 | $14.62 | $14.69 | $14.23 | $14.48 | $6.99 | 79,352 |
| 2015-09-16 | $14.72 | $14.75 | $14.60 | $14.70 | $7.10 | 68,342 |
| 2015-09-15 | $14.68 | $14.81 | $14.61 | $14.74 | $7.12 | 45,579 |
| 2015-09-14 | $14.76 | $14.79 | $14.60 | $14.69 | $7.10 | 21,150 |
| 2015-09-11 | $14.65 | $14.81 | $14.51 | $14.75 | $7.12 | 62,500 |
| 2015-09-10 | $14.90 | $14.96 | $14.83 | $14.86 | $7.01 | 70,843 |
| 2015-09-09 | $14.94 | $14.95 | $14.79 | $14.90 | $7.03 | 47,649 |
| 2015-09-08 | $14.97 | $14.97 | $14.73 | $14.87 | $7.02 | 51,669 |
| 2015-09-04 | $14.91 | $14.95 | $14.76 | $14.89 | $7.03 | 42,024 |
| 2015-09-03 | $14.94 | $14.94 | $14.80 | $14.91 | $7.04 | 49,771 |
| 2015-09-02 | $14.90 | $14.90 | $14.51 | $14.84 | $7.00 | 54,809 |
| 2015-09-01 | $14.86 | $14.89 | $14.62 | $14.77 | $6.97 | 47,093 |
| 2015-08-31 | $14.77 | $14.90 | $14.63 | $14.82 | $6.99 | 27,284 |
| 2015-08-28 | $14.90 | $14.90 | $14.52 | $14.80 | $6.98 | 59,294 |
| 2015-08-27 | $14.90 | $14.90 | $14.72 | $14.90 | $7.03 | 53,945 |
| 2015-08-26 | $14.77 | $14.85 | $14.52 | $14.78 | $6.97 | 78,065 |
| 2015-08-25 | $14.67 | $14.67 | $14.22 | $14.52 | $6.85 | 98,074 |
| 2015-08-24 | $14.78 | $14.78 | $11.45 | $13.60 | $6.42 | 244,539 |
| 2015-08-21 | $14.92 | $14.96 | $14.70 | $14.80 | $6.98 | 75,568 |
| 2015-08-20 | $14.97 | $14.98 | $14.85 | $14.92 | $7.04 | 64,569 |
| 2015-08-19 | $14.80 | $14.95 | $14.80 | $14.93 | $7.04 | 43,976 |
| 2015-08-18 | $14.96 | $14.98 | $14.70 | $14.90 | $7.03 | 49,892 |
| 2015-08-17 | $14.96 | $14.99 | $14.70 | $14.97 | $7.06 | 61,125 |
| 2015-08-14 | $14.88 | $15.00 | $14.85 | $14.96 | $7.06 | 189,350 |
| 2015-08-13 | $15.02 | $15.05 | $14.84 | $14.94 | $7.05 | 128,918 |
| 2015-08-12 | $14.77 | $15.01 | $14.50 | $15.01 | $7.08 | 125,679 |
| 2015-08-11 | $14.88 | $14.88 | $14.40 | $14.77 | $6.97 | 115,720 |
Monroe Capital Corp (MRCC) News Headlines
Recent Monroe Capital Corp (MRCC) News
Similar Companies to Monroe Capital Corp (MRCC) in the Mortgage Finance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Rocket Companies Inc Class A | RKT | Mortgage Finance | Financial Services | 26,001 |
| Altisource Portfolio Solutions S.A. | ASPS | Mortgage Finance | Financial Services | 22,000 |
| LoanDepot Inc - Class A | LDI | Mortgage Finance | Financial Services | 11,901 |
| Ocwen Financial Corp | OCN | Mortgage Finance | Financial Services | 6,550 |
| Mr. Cooper Group Inc | COOP | Mortgage Finance | Financial Services | 5,600 |
| PennyMac Financial Services Inc | PFSI | Mortgage Finance | Financial Services | 5,400 |
| CNFinance Holdings Ltd | CNF | Mortgage Finance | Financial Services | 4,000 |
| UWM Holdings Corporation Class A | UWMC | Mortgage Finance | Financial Services | 3,200 |
| Encore Capital Group Inc | ECPG | Mortgage Finance | Financial Services | 2,080 |
| Essent Group Ltd | ESNT | Mortgage Finance | Financial Services | 1,250 |