National Australia Bank Ltd (NABZY) Exchange: PINK
Data as of April 24, 2024
$11.38 ($0.00) 0.00%
National Australia Bank Ltd - Daily Information
Click for more stock information on National Australia Bank Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $11.39 |
| Previous Close | $11.38 |
| High | $11.43 |
| Low | $11.30 |
| Adjusted Open | $11.39 |
| Previous Adjusted Close | $11.38 |
| Adjusted High | $11.43 |
| Adjusted Low | $11.30 |
Invest in National Australia Bank Ltd (NABZY)
Key People National Australia Bank Ltd
| Employee | Position |
|---|---|
| Ross Maxwell McEwan | Group CEO, Managing Director & Director |
| Leslie Durno Matheson | Chief Operating Officer |
| Gary A. Lennon | Group Chief Financial Officer |
| Patrick C. Wright | Chief Technology Officer |
| David Baynham | Senior Manager-Strategy Messaging |
| Andrew Irvine | Group Executive-Business & Private Banking |
| Nathan Goonan | Group Executive-Strategy & Innovation |
| Steven Blackburn | Chief Financial Crime Risk Officer |
| Angela Mentis | Group Chief Digital, Data & Analytics Officer |
| Karen Cush | General Manager-Introducer Channel |
| A. David Gall | Chief Customer Officer-Institutional Banking |
| Natalie Coombe | Senior Manager |
| Robert A. Melrose | Executive General Manager-Retail Banking |
| Lorna Greene | Director-Debt Syndicate & Origination Asia |
| Shaun Dooley | Group Chief Risk Officer |
| Rachel Slade | Group Executive-Personal Banking |
| Penelope MacRae | Assistant Secretary |
| Susan Ferrier | Group Chief People Officer |
| Louise R. Thomson | Group Secretary |
| Sharon J. Cook | Chief Legal & Commercial Counsel |
| Philip Wayne Chronican | Chairman |
| Kathryn J. Fagg | Independent Non-Executive Director |
| Simon Vincent McKeon | Independent Non-Executive Director |
| David Hugh Armstrong | Independent Non-Executive Director |
| Peeyush K. Gupta | Independent Non-Executive Director |
| Anne Joan Loveridge | Independent Non-Executive Director |
| Douglas Alexander McKay | Independent Non-Executive Director |
| Ann Caroline Sherry | Independent Non-Executive Director |
| Steven J. Blackburn | Chief Financial Crime Risk Officer |
Historical Stock Data for National Australia Bank Ltd (NABZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $11.39 | $11.43 | $11.30 | $11.38 | $11.38 | 47,229 |
| 2024-04-04 | $11.05 | $11.47 | $11.05 | $11.38 | $11.38 | 56,487 |
| 2024-04-03 | $10.88 | $11.38 | $10.76 | $11.32 | $11.32 | 86,093 |
| 2024-04-02 | $11.60 | $11.60 | $11.23 | $11.28 | $11.28 | 58,235 |
| 2024-04-01 | $10.95 | $11.67 | $10.95 | $11.28 | $11.28 | 58,235 |
| 2024-03-28 | $11.30 | $11.68 | $10.99 | $11.38 | $11.38 | 47,169 |
| 2024-03-27 | $11.07 | $11.45 | $11.07 | $11.45 | $11.45 | 28,554 |
| 2024-03-26 | $11.73 | $11.73 | $11.00 | $11.27 | $11.27 | 40,773 |
| 2024-03-25 | $11.01 | $11.42 | $11.01 | $11.29 | $11.29 | 68,968 |
| 2024-03-22 | $11.06 | $11.77 | $11.06 | $11.33 | $11.33 | 52,132 |
| 2024-03-21 | $11.51 | $11.83 | $11.19 | $11.41 | $11.41 | 36,169 |
| 2024-03-20 | $10.68 | $11.27 | $10.68 | $11.26 | $11.26 | 59,762 |
| 2024-03-19 | $11.35 | $11.35 | $10.63 | $11.09 | $11.09 | 72,225 |
| 2024-03-18 | $10.85 | $11.59 | $10.85 | $11.14 | $11.14 | 46,703 |
| 2024-03-15 | $11.04 | $11.42 | $10.66 | $11.16 | $11.16 | 58,417 |
| 2024-03-14 | $11.43 | $11.43 | $10.89 | $11.37 | $11.37 | 52,614 |
| 2024-03-13 | $11.82 | $11.82 | $11.02 | $11.27 | $11.27 | 42,357 |
| 2024-03-12 | $10.86 | $11.64 | $10.86 | $11.24 | $11.24 | 49,941 |
| 2024-03-11 | $11.43 | $11.43 | $11.10 | $11.24 | $11.24 | 49,921 |
| 2024-03-08 | $11.55 | $11.70 | $11.54 | $11.57 | $11.57 | 65,051 |
| 2024-03-07 | $10.99 | $11.78 | $10.99 | $11.45 | $11.45 | 36,170 |
| 2024-03-06 | $11.52 | $11.52 | $11.15 | $11.30 | $11.30 | 44,097 |
| 2024-03-05 | $11.33 | $11.33 | $10.95 | $11.01 | $11.01 | 40,393 |
| 2024-03-04 | $11.56 | $11.56 | $10.70 | $11.14 | $11.14 | 133,443 |
| 2024-03-01 | $10.74 | $11.35 | $10.74 | $11.19 | $11.19 | 41,294 |
| 2024-02-29 | $10.67 | $11.30 | $10.67 | $11.16 | $11.16 | 54,697 |
| 2024-02-28 | $11.30 | $11.30 | $10.97 | $11.04 | $11.04 | 64,676 |
| 2024-02-27 | $11.44 | $11.44 | $11.12 | $11.22 | $11.22 | 76,970 |
| 2024-02-26 | $11.10 | $11.25 | $11.04 | $11.11 | $11.11 | 49,489 |
| 2024-02-23 | $10.90 | $11.25 | $10.90 | $11.10 | $11.10 | 52,365 |
| 2024-02-22 | $11.00 | $11.04 | $10.96 | $11.00 | $11.00 | 44,091 |
| 2024-02-21 | $10.59 | $11.00 | $10.59 | $10.94 | $10.94 | 72,277 |
| 2024-02-20 | $11.08 | $11.08 | $10.55 | $10.98 | $10.98 | 132,125 |
| 2024-02-16 | $10.86 | $10.86 | $10.37 | $10.79 | $10.79 | 33,605 |
| 2024-02-15 | $10.69 | $10.80 | $10.48 | $10.80 | $10.80 | 62,116 |
| 2024-02-14 | $10.38 | $10.69 | $10.38 | $10.60 | $10.60 | 65,508 |
| 2024-02-13 | $10.30 | $11.05 | $10.30 | $10.55 | $10.55 | 46,485 |
| 2024-02-12 | $10.23 | $10.70 | $10.23 | $10.62 | $10.62 | 29,972 |
| 2024-02-09 | $10.42 | $10.62 | $10.42 | $10.53 | $10.53 | 41,196 |
| 2024-02-08 | $10.33 | $10.52 | $10.20 | $10.50 | $10.50 | 36,263 |
| 2024-02-07 | $10.36 | $10.54 | $10.36 | $10.44 | $10.44 | 42,233 |
| 2024-02-06 | $10.37 | $10.54 | $10.37 | $10.54 | $10.54 | 41,245 |
| 2024-02-05 | $10.35 | $10.53 | $10.33 | $10.43 | $10.43 | 294,649 |
| 2024-02-02 | $10.40 | $10.44 | $10.35 | $10.43 | $10.43 | 59,521 |
| 2024-02-01 | $10.49 | $10.50 | $10.37 | $10.50 | $10.50 | 46,907 |
| 2024-01-31 | $10.37 | $10.89 | $10.37 | $10.51 | $10.51 | 50,159 |
| 2024-01-30 | $10.47 | $10.64 | $10.46 | $10.56 | $10.56 | 34,344 |
| 2024-01-29 | $10.61 | $10.63 | $10.50 | $10.63 | $10.63 | 41,913 |
| 2024-01-26 | $10.47 | $10.53 | $10.43 | $10.53 | $10.53 | 29,644 |
| 2024-01-25 | $10.42 | $10.46 | $10.37 | $10.42 | $10.42 | 88,215 |
| 2024-01-24 | $10.53 | $10.58 | $10.44 | $10.44 | $10.44 | 121,910 |
| 2024-01-23 | $10.40 | $10.50 | $10.39 | $10.49 | $10.49 | 144,625 |
| 2024-01-22 | $10.33 | $10.40 | $10.33 | $10.33 | $10.33 | 49,038 |
| 2024-01-19 | $10.24 | $10.39 | $10.21 | $10.33 | $10.33 | 98,823 |
| 2024-01-18 | $10.16 | $10.23 | $10.11 | $10.23 | $10.23 | 82,304 |
| 2024-01-17 | $10.10 | $10.10 | $9.93 | $10.02 | $10.02 | 83,846 |
| 2024-01-16 | $10.16 | $10.23 | $10.04 | $10.15 | $10.15 | 60,343 |
| 2024-01-12 | $10.30 | $10.39 | $10.28 | $10.31 | $10.31 | 31,134 |
| 2024-01-11 | $9.98 | $10.38 | $9.98 | $10.25 | $10.25 | 55,767 |
| 2024-01-10 | $10.29 | $10.29 | $10.14 | $10.25 | $10.25 | 39,605 |
| 2024-01-09 | $10.48 | $10.48 | $10.20 | $10.28 | $10.28 | 31,571 |
| 2024-01-08 | $10.69 | $10.69 | $10.13 | $10.27 | $10.27 | 33,832 |
| 2024-01-05 | $9.83 | $10.35 | $9.83 | $10.21 | $10.21 | 38,850 |
| 2024-01-04 | $10.08 | $10.24 | $9.98 | $10.20 | $10.20 | 40,542 |
| 2024-01-03 | $10.21 | $10.50 | $9.93 | $10.17 | $10.17 | 49,103 |
| 2024-01-02 | $10.52 | $10.90 | $10.23 | $10.31 | $10.31 | 36,144 |
| 2023-12-29 | $10.75 | $10.75 | $10.36 | $10.42 | $10.42 | 45,148 |
| 2023-12-28 | $10.92 | $10.92 | $10.10 | $10.39 | $10.39 | 49,165 |
| 2023-12-27 | $10.25 | $10.50 | $10.00 | $10.43 | $10.43 | 146,771 |
| 2023-12-26 | $10.82 | $10.82 | $10.07 | $10.41 | $10.41 | 46,122 |
| 2023-12-22 | $10.61 | $10.72 | $10.23 | $10.35 | $10.35 | 34,952 |
| 2023-12-21 | $9.88 | $10.48 | $9.88 | $10.37 | $10.37 | 68,697 |
| 2023-12-20 | $10.50 | $10.50 | $10.12 | $10.16 | $10.16 | 55,772 |
| 2023-12-19 | $9.99 | $10.31 | $9.82 | $10.29 | $10.29 | 36,971 |
| 2023-12-18 | $10.00 | $10.53 | $10.00 | $10.12 | $10.12 | 25,151 |
| 2023-12-15 | $10.42 | $10.42 | $9.74 | $9.98 | $9.98 | 49,619 |
| 2023-12-14 | $9.67 | $10.38 | $9.67 | $10.09 | $10.09 | 32,509 |
| 2023-12-13 | $9.37 | $10.13 | $9.37 | $9.99 | $9.99 | 35,177 |
| 2023-12-12 | $10.00 | $10.00 | $9.60 | $9.65 | $9.65 | 24,906 |
| 2023-12-11 | $9.94 | $9.94 | $9.25 | $9.62 | $9.62 | 31,687 |
| 2023-12-08 | $9.91 | $9.91 | $9.54 | $9.57 | $9.57 | 33,805 |
| 2023-12-07 | $9.93 | $9.93 | $9.26 | $9.51 | $9.51 | 85,328 |
| 2023-12-06 | $9.60 | $9.65 | $9.49 | $9.51 | $9.51 | 85,328 |
| 2023-12-05 | $9.64 | $9.67 | $9.38 | $9.39 | $9.39 | 27,921 |
| 2023-12-04 | $9.38 | $9.80 | $9.16 | $9.40 | $9.40 | 26,649 |
| 2023-12-01 | $9.60 | $9.60 | $9.24 | $9.54 | $9.54 | 37,420 |
| 2023-11-30 | $9.04 | $9.44 | $9.04 | $9.32 | $9.32 | 35,300 |
| 2023-11-29 | $9.03 | $9.58 | $9.03 | $9.23 | $9.23 | 47,527 |
| 2023-11-28 | $9.50 | $9.50 | $9.05 | $9.42 | $9.42 | 63,823 |
| 2023-11-27 | $9.49 | $9.49 | $9.17 | $9.22 | $9.22 | 39,832 |
| 2023-11-24 | $9.31 | $9.47 | $9.01 | $9.22 | $9.22 | 13,999 |
| 2023-11-22 | $9.14 | $9.36 | $9.01 | $9.10 | $9.10 | 43,834 |
| 2023-11-21 | $8.85 | $9.51 | $8.85 | $9.09 | $9.09 | 125,261 |
| 2023-11-20 | $9.45 | $9.45 | $9.00 | $9.16 | $9.16 | 99,610 |
| 2023-11-17 | $9.45 | $9.45 | $8.88 | $9.02 | $9.02 | 64,245 |
| 2023-11-16 | $9.37 | $9.37 | $9.16 | $9.23 | $8.97 | 43,503 |
| 2023-11-15 | $9.39 | $9.58 | $9.20 | $9.37 | $9.11 | 50,086 |
| 2023-11-14 | $9.48 | $9.48 | $9.04 | $9.38 | $9.12 | 81,916 |
| 2023-11-13 | $9.15 | $9.33 | $9.15 | $9.24 | $8.98 | 183,439 |
| 2023-11-10 | $8.80 | $9.38 | $8.80 | $8.99 | $8.99 | 332,764 |
| 2023-11-09 | $9.62 | $9.62 | $8.98 | $9.14 | $9.14 | 45,385 |
| 2023-11-08 | $9.08 | $9.74 | $9.08 | $9.40 | $9.40 | 43,656 |
| 2023-11-07 | $9.28 | $9.66 | $9.25 | $9.40 | $9.40 | 73,599 |
| 2023-11-06 | $9.89 | $9.89 | $9.22 | $9.51 | $9.51 | 66,985 |
| 2023-11-03 | $9.71 | $9.71 | $9.32 | $9.51 | $9.51 | 54,609 |
| 2023-11-02 | $8.93 | $9.30 | $8.93 | $9.28 | $9.28 | 97,321 |
| 2023-11-01 | $9.25 | $9.25 | $8.85 | $9.06 | $9.06 | 112,850 |
| 2023-10-31 | $8.95 | $8.99 | $8.88 | $8.90 | $8.90 | 317,227 |
| 2023-10-30 | $8.74 | $9.22 | $8.61 | $8.95 | $8.95 | 96,476 |
| 2023-10-27 | $8.67 | $9.31 | $8.67 | $8.91 | $8.91 | 81,416 |
| 2023-10-26 | $8.97 | $8.99 | $8.90 | $8.96 | $8.96 | 135,949 |
| 2023-10-25 | $8.98 | $9.00 | $8.83 | $8.98 | $8.98 | 229,292 |
| 2023-10-24 | $9.12 | $9.17 | $9.06 | $9.17 | $9.17 | 276,121 |
| 2023-10-23 | $9.05 | $9.11 | $8.96 | $9.03 | $9.03 | 120,086 |
| 2023-10-20 | $9.01 | $9.05 | $8.97 | $8.97 | $8.97 | 93,412 |
| 2023-10-19 | $8.87 | $9.53 | $8.87 | $9.17 | $9.17 | 53,221 |
| 2023-10-18 | $9.45 | $9.45 | $9.25 | $9.29 | $9.29 | 51,206 |
| 2023-10-17 | $9.35 | $9.42 | $8.96 | $9.36 | $9.36 | 128,913 |
| 2023-10-16 | $8.90 | $9.31 | $8.90 | $9.30 | $9.30 | 110,406 |
| 2023-10-13 | $8.93 | $9.33 | $8.93 | $9.22 | $9.22 | 59,790 |
| 2023-10-12 | $9.10 | $9.45 | $9.10 | $9.27 | $9.27 | 90,526 |
| 2023-10-11 | $9.09 | $9.55 | $9.09 | $9.43 | $9.43 | 80,757 |
| 2023-10-10 | $9.40 | $9.47 | $9.30 | $9.45 | $9.45 | 396,837 |
| 2023-10-09 | $9.08 | $9.31 | $8.90 | $9.30 | $9.30 | 86,801 |
| 2023-10-06 | $9.15 | $9.24 | $8.95 | $9.20 | $9.20 | 308,702 |
| 2023-10-05 | $9.32 | $9.32 | $9.06 | $9.11 | $9.11 | 95,555 |
| 2023-10-04 | $8.69 | $9.05 | $8.69 | $9.03 | $9.03 | 143,729 |
| 2023-10-03 | $9.05 | $9.10 | $9.02 | $9.05 | $9.05 | 126,254 |
| 2023-10-02 | $8.98 | $9.30 | $8.98 | $9.11 | $9.11 | 110,977 |
| 2023-09-29 | $9.49 | $9.49 | $9.25 | $9.31 | $9.31 | 85,958 |
| 2023-09-28 | $9.00 | $9.36 | $9.00 | $9.33 | $9.33 | 133,194 |
| 2023-09-27 | $9.35 | $9.35 | $9.17 | $9.23 | $9.23 | 91,445 |
| 2023-09-26 | $8.98 | $9.32 | $8.97 | $9.22 | $9.22 | 150,054 |
| 2023-09-25 | $9.01 | $9.45 | $9.01 | $9.32 | $9.32 | 57,306 |
| 2023-09-22 | $9.02 | $9.58 | $9.02 | $9.32 | $9.32 | 85,873 |
| 2023-09-21 | $9.49 | $9.49 | $9.08 | $9.17 | $9.17 | 300,564 |
| 2023-09-20 | $9.60 | $9.67 | $9.49 | $9.55 | $9.55 | 76,145 |
| 2023-09-19 | $9.54 | $9.54 | $9.45 | $9.51 | $9.51 | 97,362 |
| 2023-09-18 | $9.37 | $9.58 | $9.19 | $9.49 | $9.49 | 39,691 |
| 2023-09-15 | $9.63 | $9.63 | $9.22 | $9.48 | $9.48 | 64,173 |
| 2023-09-14 | $9.16 | $9.75 | $9.16 | $9.55 | $9.55 | 67,353 |
| 2023-09-13 | $9.05 | $9.37 | $9.05 | $9.36 | $9.36 | 35,845 |
| 2023-09-12 | $9.36 | $9.40 | $9.31 | $9.39 | $9.39 | 311,140 |
| 2023-09-11 | $9.02 | $9.45 | $9.02 | $9.38 | $9.38 | 134,996 |
| 2023-09-08 | $8.80 | $9.46 | $8.80 | $9.13 | $9.13 | 129,166 |
| 2023-09-07 | $9.18 | $9.18 | $8.85 | $9.16 | $9.16 | 169,943 |
| 2023-09-06 | $9.17 | $9.21 | $9.10 | $9.10 | $9.10 | 208,760 |
| 2023-09-05 | $9.31 | $9.31 | $8.90 | $9.26 | $9.26 | 95,437 |
| 2023-09-01 | $9.29 | $9.40 | $9.16 | $9.37 | $9.37 | 90,155 |
| 2023-08-31 | $9.29 | $9.42 | $9.24 | $9.32 | $9.32 | 99,598 |
| 2023-08-30 | $9.45 | $9.45 | $9.20 | $9.37 | $9.37 | 100,569 |
| 2023-08-29 | $8.85 | $9.30 | $8.76 | $9.25 | $9.25 | 154,365 |
| 2023-08-28 | $9.08 | $9.17 | $9.01 | $9.14 | $9.14 | 249,708 |
| 2023-08-25 | $8.97 | $9.05 | $8.95 | $9.00 | $9.00 | 90,514 |
| 2023-08-24 | $8.80 | $9.42 | $8.80 | $9.07 | $9.07 | 193,417 |
| 2023-08-23 | $8.67 | $9.13 | $8.67 | $9.13 | $9.13 | 199,670 |
| 2023-08-22 | $8.87 | $9.04 | $8.68 | $9.00 | $9.00 | 511,449 |
| 2023-08-21 | $8.95 | $8.95 | $8.76 | $8.92 | $8.92 | 244,212 |
| 2023-08-18 | $8.58 | $9.10 | $8.54 | $8.92 | $8.92 | 205,241 |
| 2023-08-17 | $8.73 | $9.08 | $8.73 | $8.91 | $8.91 | 769,945 |
| 2023-08-16 | $9.21 | $9.24 | $9.14 | $9.15 | $9.15 | 471,951 |
| 2023-08-15 | $8.93 | $9.30 | $8.93 | $9.25 | $9.25 | 271,055 |
| 2023-08-14 | $9.25 | $9.26 | $9.12 | $9.23 | $9.23 | 239,590 |
| 2023-08-11 | $9.34 | $9.34 | $9.06 | $9.25 | $9.25 | 117,196 |
| 2023-08-10 | $9.45 | $9.47 | $9.23 | $9.34 | $9.34 | 202,534 |
| 2023-08-09 | $9.40 | $9.40 | $9.17 | $9.37 | $9.37 | 284,087 |
| 2023-08-08 | $9.00 | $9.18 | $9.00 | $9.12 | $9.12 | 229,721 |
| 2023-08-07 | $8.89 | $9.26 | $8.89 | $9.24 | $9.24 | 85,816 |
| 2023-08-04 | $9.00 | $9.32 | $9.00 | $9.22 | $9.22 | 86,875 |
| 2023-08-03 | $9.20 | $9.20 | $8.93 | $9.13 | $9.13 | 192,387 |
| 2023-08-02 | $9.27 | $9.27 | $8.91 | $9.16 | $9.16 | 192,556 |
| 2023-08-01 | $9.40 | $9.50 | $9.40 | $9.45 | $9.45 | 88,050 |
| 2023-07-31 | $9.43 | $9.62 | $9.28 | $9.60 | $9.60 | 108,517 |
| 2023-07-28 | $9.15 | $9.55 | $9.15 | $9.45 | $9.45 | 76,528 |
| 2023-07-27 | $9.41 | $9.63 | $9.41 | $9.51 | $9.51 | 53,406 |
| 2023-07-26 | $9.44 | $9.56 | $9.39 | $9.48 | $9.48 | 41,748 |
| 2023-07-25 | $9.45 | $9.45 | $9.11 | $9.42 | $9.42 | 124,843 |
| 2023-07-24 | $9.70 | $9.70 | $9.33 | $9.38 | $9.38 | 109,146 |
| 2023-07-21 | $9.45 | $9.45 | $9.35 | $9.44 | $9.44 | 53,669 |
| 2023-07-20 | $9.19 | $9.60 | $9.19 | $9.50 | $9.50 | 49,826 |
| 2023-07-19 | $9.43 | $9.54 | $9.30 | $9.47 | $9.47 | 81,040 |
| 2023-07-18 | $9.45 | $9.52 | $9.06 | $9.50 | $9.50 | 128,551 |
| 2023-07-17 | $8.87 | $9.30 | $8.87 | $9.25 | $9.25 | 78,269 |
| 2023-07-14 | $9.07 | $9.30 | $9.07 | $9.24 | $9.24 | 51,405 |
| 2023-07-13 | $9.16 | $9.24 | $9.06 | $9.22 | $9.22 | 119,917 |
| 2023-07-12 | $8.99 | $9.09 | $8.91 | $9.07 | $9.07 | 178,698 |
| 2023-07-11 | $8.55 | $8.84 | $8.55 | $8.83 | $8.83 | 382,780 |
| 2023-07-10 | $8.26 | $8.63 | $8.26 | $8.60 | $8.60 | 208,382 |
| 2023-07-07 | $8.57 | $8.64 | $8.44 | $8.61 | $8.61 | 325,639 |
| 2023-07-06 | $8.36 | $8.71 | $8.36 | $8.54 | $8.54 | 294,015 |
| 2023-07-05 | $8.59 | $8.84 | $8.59 | $8.79 | $8.79 | 375,788 |
| 2023-07-03 | $8.70 | $8.90 | $8.70 | $8.79 | $8.79 | 56,996 |
| 2023-06-30 | $8.80 | $8.80 | $8.76 | $8.78 | $8.78 | 99,226 |
| 2023-06-29 | $8.50 | $8.75 | $8.50 | $8.69 | $8.69 | 129,746 |
| 2023-06-28 | $8.61 | $8.76 | $8.61 | $8.63 | $8.63 | 113,142 |
| 2023-06-27 | $8.46 | $8.64 | $8.46 | $8.64 | $8.64 | 404,019 |
| 2023-06-26 | $8.52 | $8.71 | $8.33 | $8.57 | $8.57 | 322,233 |
| 2023-06-23 | $8.60 | $8.60 | $8.49 | $8.54 | $8.54 | 210,702 |
| 2023-06-22 | $8.78 | $8.97 | $8.69 | $8.78 | $8.78 | 159,831 |
| 2023-06-21 | $8.97 | $8.97 | $8.74 | $8.82 | $8.82 | 119,191 |
| 2023-06-20 | $8.95 | $8.99 | $8.87 | $8.89 | $8.89 | 126,361 |
| 2023-06-16 | $8.73 | $9.11 | $8.73 | $8.82 | $8.82 | 99,659 |
| 2023-06-15 | $8.88 | $8.94 | $8.59 | $8.81 | $8.81 | 160,561 |
| 2023-06-14 | $8.74 | $8.89 | $8.52 | $8.68 | $8.68 | 179,591 |
| 2023-06-13 | $8.60 | $8.60 | $8.51 | $8.52 | $8.52 | 211,418 |
| 2023-06-12 | $8.30 | $8.68 | $8.30 | $8.47 | $8.47 | 233,651 |
| 2023-06-09 | $8.66 | $8.66 | $8.39 | $8.40 | $8.40 | 160,256 |
| 2023-06-08 | $8.44 | $8.52 | $8.34 | $8.44 | $8.44 | 208,366 |
| 2023-06-07 | $8.64 | $8.64 | $8.17 | $8.35 | $8.35 | 109,698 |
| 2023-06-06 | $8.57 | $8.57 | $8.43 | $8.57 | $8.57 | 301,526 |
| 2023-06-05 | $8.50 | $8.85 | $8.28 | $8.51 | $8.51 | 685,361 |
| 2023-06-02 | $8.77 | $8.77 | $8.39 | $8.55 | $8.55 | 253,390 |
| 2023-06-01 | $8.30 | $8.57 | $8.30 | $8.49 | $8.49 | 1,089,389 |
| 2023-05-31 | $8.21 | $8.50 | $8.21 | $8.36 | $8.36 | 581,346 |
| 2023-05-30 | $8.67 | $8.67 | $8.52 | $8.55 | $8.55 | 262,788 |
| 2023-05-26 | $8.45 | $8.78 | $8.39 | $8.56 | $8.56 | 378,803 |
| 2023-05-25 | $8.33 | $8.53 | $8.33 | $8.42 | $8.42 | 526,391 |
| 2023-05-24 | $8.75 | $8.89 | $8.57 | $8.57 | $8.57 | 307,978 |
| 2023-05-23 | $8.79 | $9.00 | $8.70 | $8.75 | $8.75 | 261,181 |
| 2023-05-22 | $8.83 | $8.84 | $8.64 | $8.75 | $8.75 | 315,070 |
| 2023-05-19 | $8.83 | $8.90 | $8.79 | $8.79 | $8.79 | 355,427 |
| 2023-05-18 | $8.75 | $8.75 | $8.59 | $8.66 | $8.66 | 332,668 |
| 2023-05-17 | $8.86 | $8.89 | $8.36 | $8.71 | $8.71 | 204,379 |
| 2023-05-16 | $8.82 | $8.90 | $8.67 | $8.67 | $8.67 | 493,562 |
| 2023-05-15 | $9.02 | $9.02 | $8.72 | $8.81 | $8.81 | 253,696 |
| 2023-05-12 | $8.75 | $8.89 | $8.70 | $8.73 | $8.73 | 206,420 |
| 2023-05-11 | $8.89 | $9.21 | $8.86 | $8.95 | $8.68 | 254,581 |
| 2023-05-10 | $9.10 | $9.11 | $8.98 | $9.08 | $8.80 | 129,112 |
| 2023-05-09 | $9.40 | $9.40 | $9.13 | $9.14 | $8.86 | 239,134 |
| 2023-05-08 | $9.03 | $9.43 | $9.03 | $9.13 | $8.85 | 139,434 |
| 2023-05-05 | $8.75 | $9.06 | $8.75 | $8.98 | $8.98 | 548,434 |
| 2023-05-04 | $9.10 | $9.10 | $8.81 | $8.84 | $8.84 | 349,431 |
| 2023-05-03 | $9.60 | $9.60 | $9.38 | $9.51 | $9.51 | 146,133 |
| 2023-05-02 | $9.44 | $9.95 | $9.44 | $9.59 | $9.59 | 128,528 |
| 2023-05-01 | $9.70 | $9.93 | $9.37 | $9.68 | $9.68 | 244,599 |
| 2023-04-28 | $9.51 | $9.60 | $9.48 | $9.59 | $9.59 | 58,574 |
| 2023-04-27 | $9.44 | $9.57 | $9.34 | $9.54 | $9.54 | 130,601 |
| 2023-04-26 | $9.31 | $9.54 | $9.31 | $9.43 | $9.43 | 97,090 |
| 2023-04-25 | $9.84 | $9.84 | $9.47 | $9.47 | $9.47 | 142,033 |
| 2023-04-24 | $9.75 | $9.75 | $9.56 | $9.60 | $9.60 | 83,881 |
| 2023-04-21 | $9.47 | $9.60 | $9.11 | $9.57 | $9.57 | 83,049 |
| 2023-04-20 | $9.98 | $9.98 | $9.56 | $9.71 | $9.71 | 79,580 |
| 2023-04-19 | $9.75 | $9.75 | $9.51 | $9.55 | $9.55 | 63,850 |
| 2023-04-18 | $9.57 | $9.63 | $9.57 | $9.63 | $9.63 | 97,178 |
| 2023-04-17 | $9.48 | $9.60 | $9.36 | $9.52 | $9.52 | 114,819 |
| 2023-04-14 | $9.64 | $9.84 | $9.47 | $9.51 | $9.51 | 116,374 |
| 2023-04-13 | $9.40 | $9.53 | $9.40 | $9.53 | $9.53 | 91,207 |
| 2023-04-12 | $9.31 | $9.42 | $9.31 | $9.35 | $9.35 | 116,345 |
| 2023-04-11 | $9.20 | $9.60 | $9.20 | $9.38 | $9.38 | 291,252 |
| 2023-04-10 | $9.39 | $9.39 | $9.19 | $9.25 | $9.25 | 216,164 |
| 2023-04-06 | $9.30 | $9.31 | $9.20 | $9.30 | $9.30 | 172,248 |
| 2023-04-05 | $9.41 | $9.41 | $9.31 | $9.36 | $9.36 | 147,814 |
| 2023-04-04 | $9.47 | $9.66 | $9.27 | $9.36 | $9.36 | 316,568 |
| 2023-04-03 | $9.44 | $9.53 | $9.30 | $9.41 | $9.41 | 304,895 |
| 2023-03-31 | $9.09 | $9.38 | $9.09 | $9.23 | $9.23 | 194,329 |
| 2023-03-30 | $9.12 | $9.28 | $9.12 | $9.25 | $9.25 | 605,808 |
| 2023-03-29 | $9.03 | $9.10 | $9.01 | $9.02 | $9.02 | 200,755 |
| 2023-03-28 | $9.41 | $9.41 | $9.01 | $9.12 | $9.12 | 563,923 |
| 2023-03-27 | $9.13 | $9.16 | $8.97 | $9.05 | $9.05 | 292,462 |
| 2023-03-24 | $9.00 | $9.07 | $8.88 | $8.94 | $8.94 | 164,704 |
| 2023-03-23 | $9.35 | $9.35 | $9.10 | $9.16 | $9.16 | 102,489 |
| 2023-03-22 | $9.37 | $9.46 | $9.28 | $9.32 | $9.32 | 313,579 |
| 2023-03-21 | $9.28 | $9.40 | $9.26 | $9.34 | $9.34 | 169,368 |
| 2023-03-20 | $9.40 | $9.41 | $9.09 | $9.40 | $9.40 | 224,909 |
| 2023-03-17 | $9.37 | $9.37 | $9.22 | $9.32 | $9.32 | 345,652 |
| 2023-03-16 | $9.10 | $9.28 | $9.00 | $9.22 | $9.22 | 334,588 |
| 2023-03-15 | $8.97 | $9.33 | $8.97 | $9.14 | $9.14 | 277,132 |
| 2023-03-14 | $9.40 | $9.50 | $9.29 | $9.38 | $9.38 | 438,550 |
| 2023-03-13 | $9.44 | $9.44 | $9.11 | $9.26 | $9.26 | 390,343 |
| 2023-03-10 | $9.68 | $9.68 | $9.40 | $9.44 | $9.44 | 120,542 |
| 2023-03-09 | $9.85 | $9.85 | $9.65 | $9.65 | $9.65 | 206,384 |
| 2023-03-08 | $9.63 | $9.81 | $9.61 | $9.66 | $9.66 | 159,791 |
| 2023-03-07 | $9.87 | $10.04 | $9.60 | $9.62 | $9.62 | 191,896 |
| 2023-03-06 | $9.92 | $10.03 | $9.80 | $9.84 | $9.84 | 229,290 |
| 2023-03-03 | $9.73 | $9.91 | $9.73 | $9.82 | $9.82 | 220,639 |
| 2023-03-02 | $9.78 | $9.78 | $9.53 | $9.67 | $9.67 | 242,710 |
| 2023-03-01 | $9.79 | $9.97 | $9.79 | $9.83 | $9.83 | 309,347 |
| 2023-02-28 | $10.04 | $10.16 | $9.92 | $10.02 | $10.02 | 463,673 |
| 2023-02-27 | $10.20 | $10.20 | $10.02 | $10.04 | $10.04 | 218,229 |
| 2023-02-24 | $10.01 | $10.01 | $9.89 | $9.92 | $9.92 | 142,508 |
| 2023-02-23 | $10.03 | $10.16 | $10.02 | $10.07 | $10.07 | 124,010 |
| 2023-02-22 | $10.16 | $10.42 | $10.15 | $10.16 | $10.16 | 141,038 |
| 2023-02-21 | $10.35 | $10.46 | $10.23 | $10.24 | $10.24 | 95,197 |
| 2023-02-17 | $10.21 | $10.31 | $10.21 | $10.28 | $10.28 | 44,421 |
| 2023-02-16 | $10.54 | $10.58 | $10.45 | $10.50 | $10.50 | 40,887 |
| 2023-02-15 | $10.54 | $10.57 | $10.30 | $10.56 | $10.56 | 42,420 |
| 2023-02-14 | $11.07 | $11.09 | $10.92 | $11.09 | $11.09 | 148,759 |
| 2023-02-13 | $11.05 | $11.05 | $10.85 | $10.99 | $10.99 | 53,556 |
| 2023-02-10 | $10.99 | $10.99 | $10.83 | $10.97 | $10.97 | 200,414 |
| 2023-02-09 | $11.00 | $11.15 | $10.97 | $11.02 | $11.02 | 42,412 |
| 2023-02-08 | $11.27 | $11.27 | $11.00 | $11.03 | $11.03 | 44,358 |
| 2023-02-07 | $10.91 | $11.01 | $10.83 | $11.01 | $11.01 | 45,706 |
| 2023-02-06 | $10.81 | $11.12 | $10.81 | $10.90 | $10.90 | 181,441 |
| 2023-02-03 | $11.09 | $11.15 | $10.99 | $11.05 | $11.05 | 142,948 |
| 2023-02-02 | $11.14 | $11.45 | $11.10 | $11.14 | $11.14 | 27,618 |
| 2023-02-01 | $11.10 | $11.39 | $11.10 | $11.31 | $11.31 | 51,349 |
| 2023-01-31 | $11.04 | $11.34 | $11.04 | $11.26 | $11.26 | 34,452 |
| 2023-01-30 | $11.25 | $11.40 | $11.18 | $11.19 | $11.19 | 42,003 |
| 2023-01-27 | $11.14 | $11.31 | $11.14 | $11.26 | $11.26 | 25,999 |
| 2023-01-26 | $11.26 | $11.26 | $11.11 | $11.20 | $11.20 | 32,580 |
| 2023-01-25 | $11.05 | $11.15 | $11.05 | $11.12 | $11.12 | 221,521 |
| 2023-01-24 | $10.78 | $11.02 | $10.78 | $10.95 | $10.95 | 60,834 |
| 2023-01-23 | $10.99 | $11.10 | $10.94 | $11.08 | $11.08 | 34,146 |
| 2023-01-20 | $10.88 | $11.06 | $10.85 | $11.06 | $11.06 | 41,768 |
| 2023-01-19 | $10.92 | $10.98 | $10.87 | $10.97 | $10.97 | 50,133 |
| 2023-01-18 | $11.06 | $11.17 | $10.91 | $10.92 | $10.92 | 61,422 |
| 2023-01-17 | $11.03 | $11.05 | $10.95 | $11.01 | $11.01 | 37,475 |
| 2023-01-13 | $10.72 | $10.93 | $10.72 | $10.93 | $10.93 | 61,280 |
| 2023-01-12 | $10.90 | $10.90 | $10.46 | $10.73 | $10.73 | 56,650 |
| 2023-01-11 | $10.24 | $10.42 | $10.24 | $10.39 | $10.39 | 68,517 |
| 2023-01-10 | $9.95 | $10.38 | $9.95 | $10.35 | $10.35 | 78,255 |
| 2023-01-09 | $10.28 | $10.51 | $10.04 | $10.34 | $10.34 | 133,257 |
| 2023-01-06 | $10.30 | $10.30 | $9.75 | $10.28 | $10.28 | 193,747 |
| 2023-01-05 | $10.53 | $10.53 | $10.06 | $10.13 | $10.13 | 104,907 |
| 2023-01-04 | $10.20 | $10.26 | $10.16 | $10.22 | $10.22 | 339,779 |
| 2023-01-03 | $10.15 | $10.15 | $9.88 | $9.94 | $9.94 | 99,429 |
| 2022-12-30 | $10.30 | $10.30 | $9.83 | $10.17 | $10.17 | 137,361 |
| 2022-12-29 | $10.01 | $10.25 | $9.76 | $10.19 | $10.19 | 133,324 |
| 2022-12-28 | $10.15 | $10.30 | $10.12 | $10.15 | $10.15 | 113,339 |
| 2022-12-27 | $10.00 | $10.29 | $10.00 | $10.22 | $10.22 | 138,066 |
| 2022-12-23 | $10.00 | $10.29 | $10.00 | $10.18 | $10.18 | 70,250 |
| 2022-12-22 | $10.30 | $10.30 | $10.01 | $10.08 | $10.08 | 97,880 |
| 2022-12-21 | $10.16 | $10.31 | $10.16 | $10.21 | $10.21 | 151,125 |
| 2022-12-20 | $10.31 | $10.31 | $10.00 | $10.17 | $10.17 | 170,995 |
| 2022-12-19 | $10.31 | $10.31 | $10.11 | $10.13 | $10.13 | 141,024 |
| 2022-12-16 | $10.25 | $10.28 | $10.03 | $10.13 | $10.13 | 95,878 |
| 2022-12-15 | $10.50 | $10.50 | $10.20 | $10.25 | $10.25 | 64,040 |
| 2022-12-14 | $10.21 | $10.79 | $10.20 | $10.46 | $10.46 | 46,687 |
| 2022-12-13 | $10.32 | $10.75 | $10.32 | $10.60 | $10.60 | 134,679 |
| 2022-12-12 | $10.19 | $10.30 | $9.93 | $10.22 | $10.22 | 94,601 |
| 2022-12-09 | $9.94 | $10.33 | $9.94 | $10.30 | $10.30 | 78,685 |
| 2022-12-08 | $10.27 | $10.27 | $10.19 | $10.26 | $10.26 | 60,468 |
| 2022-12-07 | $9.97 | $10.38 | $9.97 | $10.32 | $10.32 | 61,735 |
| 2022-12-06 | $10.40 | $10.49 | $10.31 | $10.35 | $10.35 | 99,063 |
| 2022-12-05 | $10.40 | $10.97 | $10.40 | $10.43 | $10.43 | 209,850 |
| 2022-12-02 | $10.80 | $10.80 | $10.65 | $10.74 | $10.74 | 50,275 |
| 2022-12-01 | $11.00 | $11.00 | $10.73 | $10.80 | $10.80 | 61,371 |
| 2022-11-30 | $10.40 | $10.82 | $10.40 | $10.82 | $10.82 | 50,473 |
| 2022-11-29 | $10.24 | $10.70 | $10.24 | $10.61 | $10.61 | 97,843 |
| 2022-11-28 | $10.60 | $10.66 | $10.21 | $10.53 | $10.53 | 151,699 |
| 2022-11-25 | $10.66 | $10.66 | $10.63 | $10.65 | $10.65 | 29,880 |
| 2022-11-23 | $10.28 | $10.61 | $10.28 | $10.60 | $10.60 | 38,753 |
| 2022-11-22 | $10.26 | $10.46 | $10.26 | $10.41 | $10.41 | 54,267 |
| 2022-11-21 | $10.20 | $10.30 | $10.19 | $10.26 | $10.26 | 79,119 |
| 2022-11-18 | $10.04 | $10.69 | $10.04 | $10.33 | $10.33 | 33,068 |
| 2022-11-17 | $10.41 | $10.58 | $10.19 | $10.56 | $10.31 | 51,670 |
| 2022-11-16 | $10.57 | $10.65 | $10.46 | $10.49 | $10.24 | 55,451 |
| 2022-11-15 | $10.56 | $10.98 | $10.13 | $10.60 | $10.35 | 96,315 |
| 2022-11-14 | $10.54 | $10.75 | $10.45 | $10.50 | $10.25 | 58,413 |
| 2022-11-11 | $10.84 | $10.84 | $10.12 | $10.59 | $10.34 | 40,860 |
| 2022-11-10 | $10.15 | $10.50 | $10.00 | $10.50 | $10.25 | 112,900 |
| 2022-11-09 | $9.87 | $10.61 | $9.87 | $10.07 | $9.83 | 164,839 |
| 2022-11-08 | $10.33 | $10.58 | $10.11 | $10.50 | $10.25 | 187,151 |
| 2022-11-07 | $10.34 | $10.53 | $10.31 | $10.44 | $10.44 | 116,231 |
| 2022-11-04 | $10.09 | $10.56 | $10.09 | $10.53 | $10.53 | 226,284 |
| 2022-11-03 | $9.67 | $10.36 | $9.67 | $10.21 | $10.21 | 233,573 |
| 2022-11-02 | $10.81 | $10.81 | $10.37 | $10.37 | $10.37 | 158,197 |
| 2022-11-01 | $10.25 | $10.99 | $10.25 | $10.52 | $10.52 | 292,636 |
| 2022-10-31 | $10.29 | $10.42 | $10.29 | $10.37 | $10.37 | 279,989 |
| 2022-10-28 | $10.29 | $10.43 | $10.29 | $10.39 | $10.39 | 121,251 |
| 2022-10-27 | $10.32 | $10.38 | $10.24 | $10.26 | $10.26 | 90,784 |
| 2022-10-26 | $10.35 | $10.55 | $9.97 | $10.41 | $10.41 | 49,213 |
| 2022-10-25 | $10.20 | $10.36 | $10.19 | $10.31 | $10.31 | 158,543 |
| 2022-10-24 | $9.98 | $10.09 | $9.91 | $10.01 | $10.01 | 159,999 |
| 2022-10-21 | $9.48 | $10.18 | $9.48 | $10.16 | $10.16 | 88,509 |
| 2022-10-20 | $10.00 | $10.20 | $9.61 | $10.01 | $10.01 | 102,088 |
| 2022-10-19 | $9.85 | $10.18 | $9.82 | $9.85 | $9.85 | 80,989 |
| 2022-10-18 | $9.55 | $9.95 | $9.55 | $9.85 | $9.85 | 214,212 |
| 2022-10-17 | $9.91 | $9.91 | $9.59 | $9.81 | $9.81 | 248,854 |
| 2022-10-14 | $9.98 | $9.98 | $9.58 | $9.66 | $9.66 | 265,506 |
| 2022-10-13 | $9.48 | $9.86 | $9.38 | $9.83 | $9.83 | 245,266 |
| 2022-10-12 | $9.15 | $9.41 | $9.15 | $9.35 | $9.35 | 132,550 |
| 2022-10-11 | $8.95 | $9.38 | $8.95 | $9.21 | $9.21 | 353,770 |
| 2022-10-10 | $9.35 | $9.49 | $9.05 | $9.35 | $9.35 | 189,211 |
| 2022-10-07 | $9.55 | $9.80 | $9.50 | $9.53 | $9.53 | 118,000 |
| 2022-10-06 | $9.80 | $9.80 | $9.66 | $9.69 | $9.69 | 118,021 |
| 2022-10-05 | $10.17 | $10.17 | $9.77 | $9.89 | $9.89 | 288,600 |
| 2022-10-04 | $9.50 | $9.93 | $9.50 | $9.85 | $9.85 | 607,025 |
| 2022-10-03 | $9.32 | $9.55 | $9.32 | $9.52 | $9.52 | 258,912 |
| 2022-09-30 | $9.68 | $9.68 | $9.02 | $9.43 | $9.43 | 500,259 |
| 2022-09-29 | $9.50 | $9.55 | $9.38 | $9.50 | $9.50 | 724,910 |
| 2022-09-28 | $9.30 | $9.61 | $9.01 | $9.60 | $9.60 | 177,421 |
| 2022-09-27 | $9.60 | $9.60 | $9.32 | $9.36 | $9.36 | 703,642 |
| 2022-09-26 | $9.54 | $9.73 | $9.28 | $9.47 | $9.47 | 349,640 |
| 2022-09-23 | $9.67 | $9.70 | $9.45 | $9.58 | $9.58 | 96,380 |
| 2022-09-22 | $9.97 | $10.29 | $9.65 | $9.84 | $9.84 | 137,196 |
| 2022-09-21 | $10.34 | $10.34 | $9.65 | $9.84 | $9.84 | 128,538 |
| 2022-09-20 | $9.82 | $10.16 | $9.82 | $10.13 | $10.13 | 283,200 |
| 2022-09-19 | $9.54 | $10.22 | $9.54 | $10.10 | $10.10 | 223,511 |
| 2022-09-16 | $10.02 | $10.11 | $9.99 | $10.05 | $10.05 | 104,998 |
| 2022-09-15 | $10.06 | $10.19 | $9.97 | $10.00 | $10.00 | 193,849 |
| 2022-09-14 | $9.87 | $10.04 | $9.87 | $9.94 | $9.94 | 66,104 |
| 2022-09-13 | $10.32 | $10.32 | $10.02 | $10.04 | $10.04 | 229,441 |
| 2022-09-12 | $10.47 | $10.53 | $10.22 | $10.34 | $10.34 | 257,425 |
| 2022-09-09 | $10.53 | $10.53 | $10.27 | $10.32 | $10.32 | 288,819 |
| 2022-09-08 | $9.95 | $10.17 | $9.95 | $10.03 | $10.03 | 568,961 |
| 2022-09-07 | $10.00 | $10.03 | $9.85 | $10.03 | $10.03 | 323,694 |
| 2022-09-06 | $10.35 | $10.41 | $10.19 | $10.20 | $10.20 | 307,764 |
| 2022-09-02 | $10.30 | $10.65 | $10.30 | $10.41 | $10.41 | 134,738 |
| 2022-09-01 | $10.11 | $10.61 | $10.11 | $10.40 | $10.40 | 156,559 |
| 2022-08-31 | $10.60 | $10.60 | $10.18 | $10.43 | $10.43 | 229,588 |
| 2022-08-30 | $10.53 | $10.58 | $10.25 | $10.32 | $10.32 | 312,959 |
| 2022-08-29 | $10.67 | $10.67 | $10.23 | $10.32 | $10.32 | 109,138 |
| 2022-08-26 | $10.50 | $10.78 | $10.43 | $10.43 | $10.43 | 74,403 |
| 2022-08-25 | $10.23 | $10.63 | $10.23 | $10.60 | $10.60 | 55,007 |
| 2022-08-24 | $10.71 | $10.71 | $10.34 | $10.41 | $10.41 | 87,582 |
| 2022-08-23 | $10.46 | $10.49 | $10.39 | $10.42 | $10.42 | 178,403 |
| 2022-08-22 | $10.48 | $10.85 | $10.10 | $10.47 | $10.47 | 265,589 |
| 2022-08-19 | $11.00 | $11.00 | $10.50 | $10.62 | $10.62 | 70,167 |
| 2022-08-18 | $10.75 | $11.08 | $10.75 | $10.91 | $10.91 | 58,016 |
| 2022-08-17 | $10.98 | $10.98 | $10.81 | $10.86 | $10.86 | 93,836 |
| 2022-08-16 | $10.54 | $11.22 | $10.54 | $10.94 | $10.94 | 105,263 |
| 2022-08-15 | $11.13 | $11.13 | $10.81 | $10.85 | $10.85 | 65,863 |
| 2022-08-12 | $11.15 | $11.15 | $10.92 | $11.04 | $11.04 | 44,646 |
| 2022-08-11 | $11.00 | $11.00 | $10.55 | $10.80 | $10.80 | 72,083 |
| 2022-08-10 | $10.40 | $10.99 | $10.40 | $10.80 | $10.80 | 128,435 |
| 2022-08-09 | $10.70 | $10.70 | $10.02 | $10.39 | $10.39 | 264,452 |
| 2022-08-08 | $10.41 | $10.99 | $10.41 | $10.75 | $10.75 | 103,927 |
| 2022-08-05 | $10.95 | $10.95 | $10.57 | $10.67 | $10.67 | 101,598 |
| 2022-08-04 | $10.75 | $10.85 | $10.75 | $10.80 | $10.80 | 45,593 |
| 2022-08-03 | $10.55 | $10.82 | $10.55 | $10.79 | $10.79 | 171,598 |
| 2022-08-02 | $10.74 | $10.79 | $10.69 | $10.77 | $10.77 | 258,107 |
| 2022-08-01 | $10.70 | $11.00 | $10.57 | $10.70 | $10.70 | 266,714 |
| 2022-07-29 | $10.85 | $10.85 | $10.56 | $10.73 | $10.73 | 116,322 |
| 2022-07-28 | $10.99 | $10.99 | $10.41 | $10.65 | $10.65 | 153,377 |
| 2022-07-27 | $10.13 | $10.78 | $10.13 | $10.63 | $10.63 | 181,638 |
| 2022-07-26 | $10.01 | $10.49 | $10.00 | $10.17 | $10.17 | 548,960 |
| 2022-07-25 | $10.63 | $10.63 | $10.30 | $10.40 | $10.40 | 505,045 |
| 2022-07-22 | $10.37 | $10.47 | $10.24 | $10.27 | $10.27 | 93,031 |
| 2022-07-21 | $10.07 | $10.24 | $10.07 | $10.24 | $10.24 | 198,298 |
| 2022-07-20 | $10.15 | $10.23 | $10.13 | $10.15 | $10.15 | 397,003 |
| 2022-07-19 | $10.25 | $10.30 | $10.01 | $10.26 | $10.26 | 988,106 |
| 2022-07-18 | $9.59 | $10.15 | $9.59 | $9.77 | $9.77 | 540,636 |
| 2022-07-15 | $9.34 | $9.84 | $9.34 | $9.70 | $9.70 | 125,984 |
| 2022-07-14 | $9.05 | $9.78 | $9.04 | $9.54 | $9.54 | 290,778 |
| 2022-07-13 | $9.85 | $9.85 | $9.50 | $9.52 | $9.52 | 363,907 |
| 2022-07-12 | $9.77 | $9.77 | $9.21 | $9.47 | $9.47 | 264,084 |
| 2022-07-11 | $9.60 | $9.60 | $9.05 | $9.35 | $9.35 | 603,100 |
| 2022-07-08 | $9.30 | $9.98 | $9.30 | $9.60 | $9.60 | 118,939 |
| 2022-07-07 | $9.81 | $9.81 | $9.46 | $9.67 | $9.67 | 204,860 |
| 2022-07-06 | $9.35 | $9.63 | $9.35 | $9.45 | $9.45 | 477,976 |
| 2022-07-05 | $9.25 | $9.59 | $8.92 | $9.26 | $9.26 | 357,901 |
| 2022-07-01 | $9.10 | $9.60 | $9.10 | $9.40 | $9.40 | 187,006 |
| 2022-06-30 | $9.80 | $9.80 | $9.26 | $9.38 | $9.38 | 105,614 |
| 2022-06-29 | $9.85 | $9.85 | $9.40 | $9.58 | $9.58 | 198,779 |
| 2022-06-28 | $9.93 | $9.93 | $9.35 | $9.42 | $9.42 | 661,498 |
| 2022-06-27 | $9.85 | $9.85 | $9.45 | $9.64 | $9.64 | 310,848 |
| 2022-06-24 | $9.41 | $9.48 | $9.33 | $9.44 | $9.44 | 257,342 |
| 2022-06-23 | $9.57 | $9.57 | $9.16 | $9.30 | $9.30 | 375,654 |
| 2022-06-22 | $8.99 | $9.60 | $8.99 | $9.26 | $9.26 | 680,384 |
| 2022-06-21 | $9.15 | $9.54 | $9.15 | $9.44 | $9.44 | 650,421 |
| 2022-06-17 | $8.75 | $9.00 | $8.75 | $8.86 | $8.86 | 357,450 |
| 2022-06-16 | $9.06 | $9.17 | $8.75 | $9.03 | $9.03 | 378,681 |
| 2022-06-15 | $9.38 | $9.38 | $8.86 | $9.17 | $9.17 | 462,644 |
| 2022-06-14 | $8.95 | $9.43 | $8.95 | $9.14 | $9.14 | 455,183 |
| 2022-06-13 | $9.76 | $9.76 | $9.28 | $9.29 | $9.29 | 307,053 |
| 2022-06-10 | $9.90 | $9.90 | $9.59 | $9.66 | $9.66 | 1,005,369 |
| 2022-06-09 | $10.25 | $10.25 | $9.93 | $9.98 | $9.98 | 107,024 |
| 2022-06-08 | $10.25 | $10.57 | $10.25 | $10.34 | $10.34 | 156,749 |
| 2022-06-07 | $10.98 | $11.08 | $10.61 | $11.03 | $11.03 | 121,921 |
| 2022-06-06 | $11.19 | $11.34 | $11.19 | $11.22 | $11.22 | 59,932 |
| 2022-06-03 | $11.04 | $11.49 | $11.04 | $11.26 | $11.26 | 115,754 |
| 2022-06-02 | $11.46 | $11.60 | $11.30 | $11.52 | $11.52 | 101,338 |
| 2022-06-01 | $11.39 | $11.56 | $11.22 | $11.22 | $11.22 | 110,424 |
| 2022-05-31 | $11.50 | $11.50 | $11.12 | $11.20 | $11.20 | 138,889 |
| 2022-05-27 | $11.40 | $11.57 | $11.23 | $11.55 | $11.55 | 432,806 |
| 2022-05-26 | $10.99 | $11.40 | $10.99 | $11.39 | $11.39 | 155,889 |
| 2022-05-25 | $11.06 | $11.36 | $11.06 | $11.26 | $11.26 | 90,502 |
| 2022-05-24 | $11.44 | $11.44 | $10.95 | $11.04 | $11.04 | 126,557 |
| 2022-05-23 | $10.91 | $11.08 | $10.75 | $10.96 | $10.96 | 221,108 |
| 2022-05-20 | $11.16 | $11.16 | $10.77 | $10.94 | $10.94 | 112,356 |
| 2022-05-19 | $10.66 | $10.97 | $10.66 | $10.96 | $10.96 | 99,936 |
| 2022-05-18 | $11.16 | $11.16 | $10.66 | $10.70 | $10.70 | 83,195 |
| 2022-05-17 | $11.31 | $11.31 | $11.03 | $11.16 | $11.16 | 89,573 |
| 2022-05-16 | $11.03 | $11.05 | $10.70 | $10.97 | $10.97 | 162,383 |
| 2022-05-13 | $10.36 | $10.97 | $10.36 | $10.97 | $10.97 | 158,159 |
| 2022-05-12 | $10.41 | $10.97 | $10.41 | $10.83 | $10.58 | 153,516 |
| 2022-05-11 | $10.62 | $11.15 | $10.62 | $10.77 | $10.52 | 183,780 |
| 2022-05-10 | $11.07 | $11.40 | $10.73 | $11.07 | $10.81 | 163,003 |
| 2022-05-09 | $10.65 | $11.45 | $10.65 | $10.86 | $10.61 | 85,633 |
| 2022-05-06 | $11.42 | $11.42 | $11.11 | $11.13 | $10.87 | 166,302 |
| 2022-05-05 | $11.96 | $11.96 | $11.00 | $11.33 | $11.07 | 84,443 |
| 2022-05-04 | $11.21 | $12.06 | $11.21 | $12.06 | $11.78 | 85,394 |
| 2022-05-03 | $11.41 | $11.81 | $11.02 | $11.49 | $11.22 | 113,424 |
| 2022-05-02 | $11.36 | $11.76 | $11.04 | $11.44 | $11.17 | 169,368 |
| 2022-04-29 | $12.03 | $12.03 | $11.33 | $11.33 | $11.07 | 96,362 |
| 2022-04-28 | $11.50 | $11.77 | $11.06 | $11.65 | $11.38 | 89,056 |
| 2022-04-27 | $11.32 | $11.64 | $11.14 | $11.50 | $11.23 | 147,779 |
| 2022-04-26 | $11.74 | $12.11 | $11.42 | $11.74 | $11.47 | 83,672 |
| 2022-04-25 | $11.59 | $11.88 | $11.32 | $11.74 | $11.47 | 83,672 |
| 2022-04-22 | $12.11 | $12.11 | $11.81 | $11.88 | $11.60 | 98,032 |
| 2022-04-21 | $12.65 | $12.95 | $12.26 | $12.30 | $12.01 | 57,572 |
| 2022-04-20 | $12.17 | $12.56 | $12.17 | $12.42 | $12.13 | 51,590 |
| 2022-04-19 | $12.28 | $12.42 | $12.25 | $12.42 | $12.13 | 113,916 |
| 2022-04-18 | $12.18 | $12.18 | $11.63 | $12.02 | $11.74 | 119,231 |
| 2022-04-14 | $12.50 | $12.50 | $11.66 | $12.18 | $11.90 | 59,044 |
| 2022-04-13 | $12.30 | $12.38 | $12.23 | $12.38 | $12.09 | 56,093 |
| 2022-04-12 | $12.40 | $12.43 | $12.01 | $12.25 | $11.97 | 82,261 |
| 2022-04-11 | $12.60 | $12.60 | $11.89 | $12.22 | $11.94 | 55,729 |
| 2022-04-08 | $12.48 | $12.48 | $12.09 | $12.15 | $11.87 | 58,273 |
| 2022-04-07 | $12.50 | $12.52 | $12.10 | $12.28 | $11.99 | 65,943 |
| 2022-04-06 | $12.50 | $12.50 | $12.12 | $12.20 | $11.92 | 75,725 |
| 2022-04-05 | $12.64 | $12.64 | $12.07 | $12.15 | $11.87 | 85,050 |
| 2022-04-04 | $12.10 | $12.48 | $11.64 | $12.18 | $11.89 | 55,869 |
| 2022-04-01 | $12.50 | $12.50 | $11.72 | $12.19 | $11.91 | 67,542 |
| 2022-03-31 | $12.50 | $12.50 | $11.99 | $11.99 | $11.71 | 43,446 |
| 2022-03-30 | $11.79 | $12.27 | $11.79 | $12.19 | $11.91 | 47,416 |
| 2022-03-29 | $12.49 | $12.49 | $12.08 | $12.16 | $11.88 | 59,464 |
| 2022-03-28 | $12.02 | $12.44 | $11.94 | $12.02 | $11.74 | 64,961 |
| 2022-03-25 | $11.80 | $12.01 | $11.80 | $12.01 | $11.73 | 89,555 |
| 2022-03-24 | $11.90 | $12.02 | $11.89 | $12.02 | $11.74 | 42,988 |
| 2022-03-23 | $12.00 | $12.00 | $11.65 | $11.81 | $11.54 | 66,262 |
| 2022-03-22 | $11.54 | $11.84 | $11.54 | $11.54 | $11.27 | 107,334 |
| 2022-03-21 | $11.40 | $11.60 | $11.20 | $11.54 | $11.27 | 107,334 |
| 2022-03-18 | $11.53 | $11.74 | $11.53 | $11.74 | $11.47 | 79,965 |
| 2022-03-17 | $11.96 | $11.96 | $11.47 | $11.56 | $11.29 | 157,883 |
| 2022-03-16 | $10.95 | $11.47 | $10.95 | $11.41 | $11.14 | 96,106 |
| 2022-03-15 | $11.11 | $11.24 | $11.07 | $11.19 | $10.93 | 282,272 |
| 2022-03-14 | $11.25 | $11.38 | $10.87 | $10.89 | $10.64 | 103,863 |
| 2022-03-11 | $11.45 | $11.45 | $10.92 | $10.92 | $10.67 | 146,037 |
| 2022-03-10 | $10.58 | $11.12 | $10.58 | $11.03 | $10.77 | 238,343 |
| 2022-03-09 | $10.31 | $10.90 | $10.31 | $10.74 | $10.49 | 196,295 |
| 2022-03-08 | $10.75 | $10.75 | $10.36 | $10.38 | $10.14 | 524,465 |
| 2022-03-07 | $10.82 | $10.82 | $10.42 | $10.47 | $10.23 | 342,055 |
| 2022-03-04 | $10.98 | $10.98 | $10.20 | $10.73 | $10.48 | 433,013 |
| 2022-03-03 | $10.74 | $10.83 | $10.58 | $10.65 | $10.40 | 426,452 |
| 2022-03-02 | $10.77 | $10.77 | $10.54 | $10.75 | $10.50 | 361,875 |
| 2022-03-01 | $10.77 | $10.77 | $10.46 | $10.58 | $10.33 | 515,162 |
| 2022-02-28 | $10.77 | $10.77 | $10.54 | $10.61 | $10.36 | 297,197 |
| 2022-02-25 | $10.49 | $10.89 | $10.47 | $10.73 | $10.48 | 407,300 |
| 2022-02-24 | $10.20 | $10.76 | $10.20 | $10.71 | $10.46 | 267,590 |
| 2022-02-23 | $11.10 | $11.14 | $10.75 | $10.75 | $10.50 | 177,118 |
| 2022-02-22 | $11.00 | $11.38 | $10.61 | $10.96 | $10.71 | 107,377 |
| 2022-02-18 | $10.93 | $10.99 | $10.85 | $10.95 | $10.70 | 126,190 |
| 2022-02-17 | $11.35 | $11.35 | $10.94 | $10.97 | $10.72 | 153,743 |
| 2022-02-16 | $11.14 | $11.14 | $10.50 | $11.04 | $10.78 | 112,750 |
| 2022-02-15 | $10.49 | $10.99 | $10.49 | $10.95 | $10.70 | 273,588 |
| 2022-02-14 | $10.60 | $10.96 | $10.60 | $10.77 | $10.52 | 112,701 |
| 2022-02-11 | $10.85 | $10.85 | $10.47 | $10.52 | $10.28 | 106,263 |
| 2022-02-10 | $10.22 | $10.75 | $10.22 | $10.49 | $10.25 | 157,585 |
| 2022-02-09 | $9.91 | $10.23 | $9.91 | $10.19 | $9.95 | 86,043 |
| 2022-02-08 | $9.85 | $9.93 | $9.81 | $9.91 | $9.68 | 184,536 |
| 2022-02-07 | $10.00 | $10.00 | $9.42 | $9.74 | $9.51 | 140,686 |
| 2022-02-04 | $9.46 | $9.85 | $9.40 | $9.82 | $9.59 | 164,164 |
| 2022-02-03 | $9.91 | $9.92 | $9.84 | $9.87 | $9.64 | 166,286 |
| 2022-02-02 | $10.00 | $10.00 | $9.76 | $9.91 | $9.68 | 90,054 |
| 2022-02-01 | $9.80 | $9.89 | $9.65 | $9.82 | $9.59 | 346,369 |
| 2022-01-31 | $9.17 | $9.80 | $9.17 | $9.64 | $9.42 | 362,444 |
| 2022-01-28 | $9.93 | $9.93 | $9.53 | $9.73 | $9.50 | 245,965 |
| 2022-01-27 | $9.43 | $9.91 | $9.43 | $9.70 | $9.47 | 434,525 |
| 2022-01-26 | $10.18 | $10.18 | $9.68 | $9.80 | $9.57 | 270,908 |
| 2022-01-25 | $9.38 | $10.04 | $9.38 | $9.89 | $9.66 | 223,049 |
| 2022-01-24 | $10.19 | $10.19 | $9.58 | $9.93 | $9.70 | 240,012 |
| 2022-01-21 | $10.62 | $10.62 | $10.07 | $10.13 | $9.89 | 146,684 |
| 2022-01-20 | $10.04 | $10.79 | $10.04 | $10.32 | $10.08 | 99,980 |
| 2022-01-19 | $10.83 | $10.83 | $10.17 | $10.54 | $10.30 | 105,731 |
| 2022-01-18 | $10.21 | $10.90 | $10.21 | $10.54 | $10.30 | 105,731 |
| 2022-01-14 | $10.92 | $10.92 | $10.54 | $10.66 | $10.41 | 51,824 |
| 2022-01-13 | $10.78 | $10.85 | $10.68 | $10.68 | $10.43 | 52,837 |
| 2022-01-12 | $10.67 | $10.70 | $10.50 | $10.65 | $10.40 | 68,585 |
| 2022-01-11 | $10.45 | $10.60 | $10.43 | $10.58 | $10.33 | 119,207 |
| 2022-01-10 | $10.52 | $10.52 | $10.38 | $10.48 | $10.24 | 105,697 |
| 2022-01-07 | $10.53 | $10.55 | $10.48 | $10.53 | $10.29 | 93,765 |
| 2022-01-06 | $10.57 | $10.57 | $10.40 | $10.50 | $10.26 | 97,942 |
| 2022-01-05 | $10.36 | $10.98 | $10.36 | $10.61 | $10.36 | 124,729 |
| 2022-01-04 | $10.42 | $10.80 | $10.42 | $10.66 | $10.41 | 136,183 |
| 2022-01-03 | $10.82 | $10.84 | $10.40 | $10.51 | $10.27 | 74,532 |
| 2021-12-31 | $10.44 | $10.78 | $10.09 | $10.55 | $10.30 | 46,637 |
| 2021-12-30 | $10.24 | $10.98 | $10.24 | $10.72 | $10.47 | 68,215 |
| 2021-12-29 | $10.59 | $10.88 | $10.29 | $10.67 | $10.42 | 53,154 |
| 2021-12-28 | $10.61 | $10.70 | $10.51 | $10.63 | $10.38 | 50,343 |
| 2021-12-27 | $10.16 | $10.74 | $10.07 | $10.58 | $10.33 | 101,566 |
| 2021-12-23 | $10.01 | $10.64 | $10.01 | $10.43 | $10.19 | 102,149 |
| 2021-12-22 | $10.40 | $10.55 | $10.20 | $10.34 | $10.10 | 113,812 |
| 2021-12-21 | $9.85 | $10.35 | $9.85 | $10.28 | $10.04 | 195,331 |
| 2021-12-20 | $9.91 | $10.44 | $9.74 | $10.16 | $9.92 | 79,664 |
| 2021-12-17 | $10.50 | $10.50 | $9.99 | $10.22 | $9.98 | 57,135 |
| 2021-12-16 | $10.71 | $10.71 | $10.30 | $10.33 | $10.09 | 46,312 |
| 2021-12-15 | $10.53 | $10.53 | $10.15 | $10.31 | $10.07 | 43,306 |
| 2021-12-14 | $10.12 | $10.27 | $10.03 | $10.09 | $9.86 | 72,729 |
| 2021-12-13 | $10.54 | $10.54 | $9.79 | $10.11 | $9.88 | 82,989 |
| 2021-12-10 | $10.22 | $10.55 | $10.22 | $10.30 | $10.06 | 180,572 |
| 2021-12-09 | $10.58 | $10.58 | $9.86 | $10.22 | $9.98 | 55,823 |
| 2021-12-08 | $10.62 | $10.62 | $10.18 | $10.25 | $10.01 | 77,750 |
| 2021-12-07 | $10.16 | $10.22 | $9.86 | $10.16 | $9.92 | 94,550 |
| 2021-12-06 | $10.28 | $10.28 | $9.93 | $9.96 | $9.73 | 234,501 |
| 2021-12-03 | $9.58 | $10.29 | $9.58 | $9.87 | $9.64 | 91,126 |
| 2021-12-02 | $9.43 | $9.94 | $9.43 | $9.91 | $9.68 | 185,352 |
| 2021-12-01 | $10.22 | $10.22 | $9.49 | $9.70 | $9.47 | 164,533 |
| 2021-11-30 | $9.77 | $10.14 | $9.62 | $9.74 | $9.51 | 288,326 |
| 2021-11-29 | $10.12 | $10.12 | $9.40 | $9.90 | $9.67 | 337,728 |
| 2021-11-26 | $9.81 | $10.17 | $9.44 | $9.83 | $9.60 | 61,761 |
| 2021-11-24 | $9.82 | $10.37 | $9.82 | $10.30 | $10.06 | 43,719 |
| 2021-11-23 | $9.89 | $10.35 | $9.89 | $10.34 | $10.10 | 155,000 |
| 2021-11-22 | $10.63 | $10.63 | $10.08 | $10.26 | $10.02 | 85,162 |
| 2021-11-19 | $10.64 | $10.64 | $10.30 | $10.30 | $10.06 | 64,452 |
| 2021-11-18 | $10.45 | $10.78 | $10.43 | $10.50 | $10.26 | 78,997 |
| 2021-11-17 | $10.66 | $10.97 | $10.66 | $10.83 | $10.34 | 85,129 |
| 2021-11-16 | $10.61 | $11.21 | $10.61 | $11.11 | $10.61 | 98,178 |
| 2021-11-15 | $11.00 | $11.34 | $10.65 | $11.16 | $10.66 | 112,791 |
| 2021-11-12 | $11.32 | $11.32 | $10.91 | $11.01 | $10.51 | 58,083 |
| 2021-11-11 | $10.90 | $11.29 | $10.51 | $10.93 | $10.43 | 57,331 |
| 2021-11-10 | $11.10 | $11.53 | $11.09 | $11.09 | $10.59 | 102,909 |
| 2021-11-09 | $11.13 | $11.13 | $10.65 | $10.71 | $10.23 | 47,243 |
| 2021-11-08 | $11.10 | $11.27 | $10.44 | $10.82 | $10.33 | 43,003 |
| 2021-11-05 | $10.60 | $11.07 | $10.60 | $10.77 | $10.29 | 65,809 |
| 2021-11-04 | $11.00 | $11.00 | $10.27 | $10.67 | $10.19 | 169,497 |
| 2021-11-03 | $10.26 | $10.76 | $10.26 | $10.70 | $10.22 | 64,314 |
| 2021-11-02 | $11.02 | $11.02 | $10.55 | $10.72 | $10.24 | 84,805 |
| 2021-11-01 | $10.69 | $11.07 | $10.66 | $10.72 | $10.24 | 84,805 |
| 2021-10-29 | $10.84 | $10.96 | $10.82 | $10.90 | $10.41 | 123,511 |
| 2021-10-28 | $10.64 | $11.16 | $10.64 | $11.16 | $10.66 | 64,446 |
| 2021-10-27 | $10.74 | $11.02 | $10.61 | $10.96 | $10.47 | 50,532 |
| 2021-10-26 | $11.06 | $11.06 | $10.84 | $10.90 | $10.41 | 52,107 |
| 2021-10-25 | $10.92 | $10.92 | $10.74 | $10.88 | $10.39 | 42,554 |
| 2021-10-22 | $10.53 | $11.10 | $10.53 | $10.82 | $10.33 | 158,352 |
| 2021-10-21 | $11.10 | $11.27 | $10.77 | $10.79 | $10.31 | 31,661 |
| 2021-10-20 | $10.41 | $10.87 | $10.41 | $10.82 | $10.33 | 37,459 |
| 2021-10-19 | $10.92 | $10.92 | $10.72 | $10.79 | $10.30 | 43,879 |
| 2021-10-18 | $10.80 | $10.96 | $10.16 | $10.65 | $10.17 | 51,959 |
| 2021-10-15 | $10.27 | $10.69 | $10.27 | $10.68 | $10.19 | 51,266 |
| 2021-10-14 | $10.11 | $10.68 | $10.11 | $10.67 | $10.19 | 34,351 |
| 2021-10-13 | $10.83 | $10.83 | $10.10 | $10.53 | $10.06 | 57,306 |
| 2021-10-12 | $10.08 | $10.83 | $10.08 | $10.47 | $10.00 | 74,950 |
| 2021-10-11 | $10.76 | $10.76 | $10.36 | $10.38 | $9.92 | 70,077 |
| 2021-10-08 | $10.76 | $10.76 | $10.34 | $10.38 | $9.91 | 61,308 |
| 2021-10-07 | $10.23 | $10.32 | $10.23 | $10.29 | $9.83 | 83,809 |
| 2021-10-06 | $9.68 | $10.04 | $9.68 | $10.01 | $9.56 | 83,022 |
| 2021-10-05 | $10.50 | $10.50 | $10.14 | $10.18 | $9.72 | 111,664 |
| 2021-10-04 | $10.45 | $10.45 | $9.92 | $10.05 | $9.60 | 62,082 |
| 2021-10-01 | $9.52 | $10.25 | $9.52 | $9.99 | $9.54 | 188,383 |
| 2021-09-30 | $10.24 | $10.24 | $9.57 | $9.94 | $9.49 | 64,631 |
| 2021-09-29 | $9.51 | $10.23 | $9.51 | $9.86 | $9.42 | 72,504 |
| 2021-09-28 | $9.72 | $9.95 | $9.72 | $9.92 | $9.47 | 80,462 |
| 2021-09-27 | $9.95 | $10.32 | $9.58 | $10.06 | $9.60 | 54,189 |
| 2021-09-24 | $9.93 | $9.99 | $9.92 | $9.99 | $9.54 | 52,841 |
| 2021-09-23 | $10.20 | $10.20 | $9.90 | $9.93 | $9.48 | 74,301 |
| 2021-09-22 | $10.02 | $10.02 | $9.80 | $9.84 | $9.40 | 100,805 |
| 2021-09-21 | $9.66 | $9.92 | $9.66 | $9.87 | $9.43 | 300,186 |
| 2021-09-20 | $10.14 | $10.14 | $9.45 | $9.82 | $9.38 | 92,997 |
| 2021-09-17 | $10.60 | $10.60 | $10.10 | $10.13 | $9.67 | 122,034 |
| 2021-09-16 | $10.06 | $10.50 | $9.90 | $10.32 | $9.86 | 101,591 |
| 2021-09-15 | $10.31 | $10.47 | $10.31 | $10.41 | $9.94 | 83,544 |
| 2021-09-14 | $10.26 | $10.44 | $10.26 | $10.34 | $9.87 | 206,195 |
| 2021-09-13 | $10.02 | $10.57 | $10.02 | $10.40 | $9.93 | 79,106 |
| 2021-09-10 | $10.92 | $10.92 | $10.13 | $10.45 | $9.97 | 51,812 |
| 2021-09-09 | $10.20 | $10.61 | $10.20 | $10.57 | $10.09 | 59,718 |
| 2021-09-08 | $10.25 | $11.00 | $10.24 | $10.64 | $10.16 | 154,450 |
| 2021-09-07 | $10.78 | $11.00 | $10.60 | $10.70 | $10.22 | 54,484 |
| 2021-09-03 | $10.66 | $10.73 | $10.66 | $10.73 | $10.25 | 57,537 |
| 2021-09-02 | $10.87 | $10.87 | $10.50 | $10.63 | $10.15 | 98,141 |
| 2021-09-01 | $10.28 | $10.51 | $10.24 | $10.50 | $10.03 | 102,134 |
| 2021-08-31 | $9.73 | $10.17 | $9.73 | $10.12 | $9.66 | 133,355 |
| 2021-08-30 | $9.80 | $10.25 | $9.80 | $10.10 | $9.65 | 105,489 |
| 2021-08-27 | $10.09 | $10.17 | $10.05 | $10.16 | $9.70 | 52,452 |
| 2021-08-26 | $10.19 | $10.19 | $9.94 | $9.99 | $9.54 | 87,515 |
| 2021-08-25 | $10.13 | $10.13 | $10.00 | $10.10 | $9.64 | 33,127 |
| 2021-08-24 | $9.75 | $10.14 | $9.75 | $10.00 | $9.55 | 103,255 |
| 2021-08-23 | $10.18 | $10.18 | $9.82 | $9.96 | $9.51 | 82,971 |
| 2021-08-20 | $9.99 | $9.99 | $9.39 | $9.87 | $9.43 | 87,790 |
| 2021-08-19 | $9.62 | $9.94 | $9.62 | $9.89 | $9.44 | 92,487 |
| 2021-08-18 | $9.80 | $10.35 | $9.80 | $9.96 | $9.51 | 75,555 |
| 2021-08-17 | $9.97 | $9.97 | $9.84 | $9.88 | $9.44 | 103,923 |
| 2021-08-16 | $9.77 | $10.37 | $9.77 | $10.18 | $9.72 | 54,935 |
| 2021-08-13 | $9.96 | $10.21 | $9.96 | $10.20 | $9.74 | 96,742 |
| 2021-08-12 | $10.06 | $10.06 | $9.82 | $10.05 | $9.60 | 48,325 |
| 2021-08-11 | $10.00 | $10.10 | $9.83 | $10.06 | $9.61 | 40,728 |
| 2021-08-10 | $9.75 | $10.00 | $9.50 | $9.94 | $9.49 | 41,605 |
| 2021-08-09 | $9.55 | $10.00 | $9.55 | $9.90 | $9.45 | 50,300 |
| 2021-08-06 | $9.89 | $9.89 | $9.46 | $9.85 | $9.41 | 39,262 |
| 2021-08-05 | $9.89 | $9.89 | $9.74 | $9.83 | $9.38 | 41,299 |
| 2021-08-04 | $9.56 | $9.74 | $9.52 | $9.66 | $9.23 | 46,809 |
| 2021-08-03 | $10.00 | $10.00 | $9.67 | $9.76 | $9.32 | 111,895 |
| 2021-08-02 | $9.40 | $10.00 | $9.40 | $9.70 | $9.26 | 69,650 |
| 2021-07-30 | $9.35 | $9.66 | $9.35 | $9.58 | $9.14 | 66,679 |
| 2021-07-29 | $9.32 | $9.57 | $9.32 | $9.55 | $9.12 | 74,114 |
| 2021-07-28 | $9.58 | $9.60 | $9.49 | $9.55 | $9.12 | 38,381 |
| 2021-07-27 | $9.45 | $9.58 | $9.23 | $9.48 | $9.05 | 95,642 |
| 2021-07-26 | $9.21 | $9.61 | $9.21 | $9.58 | $9.15 | 88,843 |
| 2021-07-23 | $9.27 | $9.64 | $9.27 | $9.61 | $9.18 | 97,427 |
| 2021-07-22 | $9.93 | $9.95 | $9.34 | $9.55 | $9.12 | 312,685 |
| 2021-07-21 | $9.31 | $9.67 | $9.31 | $9.62 | $9.18 | 75,692 |
| 2021-07-20 | $9.65 | $9.65 | $9.20 | $9.46 | $9.03 | 183,344 |
| 2021-07-19 | $9.69 | $9.69 | $9.27 | $9.31 | $8.89 | 116,471 |
| 2021-07-16 | $9.46 | $9.68 | $9.46 | $9.61 | $9.17 | 63,890 |
| 2021-07-15 | $9.86 | $9.86 | $9.63 | $9.68 | $9.24 | 104,498 |
| 2021-07-14 | $9.75 | $10.00 | $9.62 | $9.86 | $9.41 | 41,249 |
| 2021-07-13 | $9.51 | $10.07 | $9.51 | $9.83 | $9.39 | 99,314 |
| 2021-07-12 | $10.00 | $10.00 | $9.77 | $9.85 | $9.41 | 70,790 |
| 2021-07-09 | $10.21 | $10.21 | $9.44 | $9.92 | $9.47 | 105,837 |
| 2021-07-08 | $9.99 | $9.99 | $9.62 | $9.69 | $9.25 | 116,940 |
| 2021-07-07 | $10.13 | $10.13 | $9.74 | $9.90 | $9.45 | 139,816 |
| 2021-07-06 | $10.13 | $10.13 | $9.73 | $9.78 | $9.34 | 80,438 |
| 2021-07-02 | $9.50 | $9.94 | $9.50 | $9.91 | $9.46 | 74,856 |
| 2021-07-01 | $9.79 | $9.86 | $9.63 | $9.82 | $9.38 | 50,835 |
| 2021-06-30 | $10.09 | $10.09 | $9.77 | $9.88 | $9.43 | 61,169 |
| 2021-06-29 | $9.48 | $10.01 | $9.48 | $9.88 | $9.44 | 98,378 |
| 2021-06-28 | $10.24 | $10.24 | $9.63 | $9.85 | $9.41 | 55,458 |
| 2021-06-25 | $10.19 | $10.19 | $9.86 | $10.01 | $9.56 | 87,100 |
| 2021-06-24 | $9.75 | $10.25 | $9.75 | $9.99 | $9.54 | 57,062 |
| 2021-06-23 | $10.34 | $10.34 | $10.00 | $10.02 | $9.57 | 72,548 |
| 2021-06-22 | $9.91 | $10.24 | $9.91 | $10.16 | $9.70 | 87,435 |
| 2021-06-21 | $9.93 | $10.27 | $9.58 | $10.16 | $9.70 | 85,070 |
| 2021-06-18 | $10.16 | $10.16 | $9.93 | $9.96 | $9.51 | 54,245 |
| 2021-06-17 | $10.52 | $10.52 | $10.18 | $10.22 | $9.76 | 80,015 |
| 2021-06-16 | $10.10 | $10.50 | $10.10 | $10.30 | $9.84 | 53,184 |
| 2021-06-15 | $10.11 | $10.32 | $10.11 | $10.30 | $9.84 | 53,184 |
| 2021-06-14 | $10.45 | $10.45 | $10.10 | $10.25 | $9.79 | 30,192 |
| 2021-06-11 | $10.59 | $10.59 | $10.23 | $10.29 | $9.82 | 46,677 |
| 2021-06-10 | $10.71 | $10.71 | $10.31 | $10.32 | $9.86 | 26,752 |
| 2021-06-09 | $10.07 | $10.43 | $10.07 | $10.30 | $9.84 | 34,216 |
| 2021-06-08 | $10.06 | $10.75 | $10.06 | $10.42 | $9.95 | 55,143 |
| 2021-06-07 | $10.67 | $10.67 | $10.06 | $10.41 | $9.94 | 58,985 |
| 2021-06-04 | $10.89 | $10.89 | $10.37 | $10.71 | $10.23 | 32,400 |
| 2021-06-03 | $10.80 | $10.80 | $10.22 | $10.46 | $9.99 | 76,704 |
| 2021-06-02 | $10.68 | $10.68 | $10.40 | $10.48 | $10.01 | 221,985 |
| 2021-06-01 | $10.50 | $10.52 | $10.25 | $10.47 | $10.00 | 84,366 |
| 2021-05-28 | $10.40 | $10.55 | $10.40 | $10.52 | $10.05 | 27,214 |
| 2021-05-27 | $10.03 | $10.75 | $10.03 | $10.44 | $9.97 | 143,735 |
| 2021-05-26 | $10.65 | $10.65 | $10.25 | $10.45 | $9.98 | 54,482 |
| 2021-05-25 | $10.86 | $10.86 | $10.40 | $10.48 | $10.01 | 36,672 |
| 2021-05-24 | $10.69 | $10.69 | $9.93 | $10.44 | $9.97 | 25,734 |
| 2021-05-21 | $10.67 | $10.67 | $10.19 | $10.32 | $9.86 | 35,238 |
| 2021-05-20 | $9.79 | $10.38 | $9.79 | $10.35 | $9.88 | 62,147 |
| 2021-05-19 | $10.11 | $10.11 | $9.94 | $10.10 | $9.65 | 220,648 |
| 2021-05-18 | $10.12 | $10.67 | $10.08 | $10.51 | $9.81 | 102,610 |
| 2021-05-17 | $10.22 | $10.46 | $10.11 | $10.28 | $9.60 | 58,695 |
| 2021-05-14 | $10.63 | $10.63 | $10.07 | $10.46 | $9.76 | 60,081 |
| 2021-05-13 | $9.98 | $10.39 | $9.98 | $10.39 | $9.50 | 50,404 |
| 2021-05-12 | $10.35 | $10.48 | $10.22 | $10.24 | $9.36 | 94,694 |
| 2021-05-11 | $10.53 | $10.78 | $10.36 | $10.53 | $9.62 | 69,470 |
| 2021-05-10 | $10.90 | $10.90 | $10.31 | $10.59 | $9.68 | 72,592 |
| 2021-05-07 | $10.39 | $10.72 | $10.27 | $10.45 | $9.55 | 63,918 |
| 2021-05-06 | $10.41 | $10.41 | $10.28 | $10.38 | $9.48 | 59,630 |
| 2021-05-05 | $10.61 | $10.82 | $10.39 | $10.67 | $9.75 | 48,867 |
| 2021-05-04 | $10.66 | $10.66 | $10.12 | $10.46 | $9.56 | 110,608 |
| 2021-05-03 | $10.28 | $10.91 | $10.28 | $10.56 | $9.65 | 62,239 |
| 2021-04-30 | $9.98 | $10.48 | $9.98 | $10.22 | $9.34 | 56,838 |
| 2021-04-29 | $10.70 | $10.70 | $10.19 | $10.37 | $9.48 | 29,039 |
| 2021-04-28 | $10.04 | $10.57 | $10.04 | $10.50 | $9.60 | 69,040 |
| 2021-04-27 | $10.62 | $10.62 | $10.11 | $10.41 | $9.51 | 40,224 |
| 2021-04-26 | $10.00 | $10.49 | $10.00 | $10.42 | $9.52 | 51,520 |
| 2021-04-23 | $10.49 | $10.49 | $10.00 | $10.31 | $9.42 | 40,855 |
| 2021-04-22 | $9.89 | $10.52 | $9.89 | $10.16 | $9.29 | 71,243 |
| 2021-04-21 | $10.48 | $10.48 | $9.99 | $10.17 | $9.29 | 42,289 |
| 2021-04-20 | $10.57 | $10.57 | $10.09 | $10.13 | $9.26 | 59,853 |
| 2021-04-19 | $10.64 | $10.64 | $10.01 | $10.34 | $9.45 | 66,860 |
| 2021-04-16 | $9.96 | $10.45 | $9.96 | $10.45 | $9.55 | 93,450 |
| 2021-04-15 | $10.65 | $10.65 | $10.29 | $10.45 | $9.55 | 54,478 |
| 2021-04-14 | $10.40 | $10.40 | $10.21 | $10.33 | $9.44 | 53,895 |
| 2021-04-13 | $10.50 | $10.50 | $9.90 | $10.30 | $9.41 | 68,065 |
| 2021-04-12 | $10.47 | $10.63 | $10.23 | $10.31 | $9.42 | 42,379 |
| 2021-04-09 | $9.79 | $10.26 | $9.79 | $10.25 | $9.37 | 49,273 |
| 2021-04-08 | $10.25 | $10.25 | $9.77 | $10.18 | $9.30 | 114,002 |
| 2021-04-07 | $9.67 | $10.14 | $9.67 | $10.06 | $9.19 | 53,330 |
| 2021-04-06 | $9.65 | $10.13 | $9.65 | $10.08 | $9.21 | 57,910 |
| 2021-04-05 | $10.15 | $10.16 | $9.90 | $10.14 | $9.26 | 42,337 |
| 2021-04-01 | $9.90 | $10.25 | $9.87 | $10.00 | $9.14 | 39,284 |
| 2021-03-31 | $10.24 | $10.24 | $9.54 | $9.91 | $9.06 | 39,272 |
| 2021-03-30 | $10.21 | $10.21 | $9.81 | $9.89 | $9.04 | 90,208 |
| 2021-03-29 | $10.35 | $10.35 | $9.64 | $9.99 | $9.13 | 134,181 |
| 2021-03-26 | $9.98 | $10.02 | $9.91 | $9.99 | $9.13 | 67,492 |
| 2021-03-25 | $9.98 | $9.98 | $9.48 | $9.85 | $9.00 | 88,774 |
| 2021-03-24 | $9.98 | $9.98 | $9.78 | $9.78 | $8.94 | 49,838 |
| 2021-03-23 | $9.90 | $10.20 | $9.86 | $9.90 | $9.05 | 66,612 |
| 2021-03-22 | $10.40 | $10.40 | $9.96 | $10.15 | $9.28 | 36,817 |
| 2021-03-19 | $10.16 | $10.41 | $9.90 | $10.03 | $9.17 | 62,374 |
| 2021-03-18 | $10.50 | $10.50 | $9.99 | $10.12 | $9.25 | 32,443 |
| 2021-03-17 | $10.20 | $10.30 | $9.91 | $10.24 | $9.36 | 62,404 |
| 2021-03-16 | $10.05 | $10.20 | $9.98 | $10.12 | $9.25 | 49,886 |
| 2021-03-15 | $9.95 | $10.46 | $9.90 | $10.15 | $9.28 | 26,827 |
| 2021-03-12 | $10.21 | $10.21 | $10.05 | $10.13 | $9.26 | 58,745 |
| 2021-03-11 | $9.90 | $10.52 | $9.90 | $10.24 | $9.36 | 34,863 |
| 2021-03-10 | $10.54 | $10.54 | $9.82 | $10.28 | $9.40 | 51,798 |
| 2021-03-09 | $10.53 | $10.53 | $9.89 | $10.30 | $9.41 | 44,351 |
| 2021-03-08 | $10.45 | $10.49 | $9.93 | $10.24 | $9.36 | 67,142 |
| 2021-03-05 | $10.40 | $10.50 | $10.10 | $10.28 | $9.39 | 72,511 |
| 2021-03-04 | $10.26 | $10.39 | $9.91 | $10.15 | $9.28 | 67,026 |
| 2021-03-03 | $10.29 | $10.29 | $9.64 | $10.03 | $9.17 | 35,062 |
| 2021-03-02 | $9.49 | $9.94 | $9.49 | $9.93 | $9.08 | 45,003 |
| 2021-03-01 | $9.70 | $9.91 | $9.50 | $9.88 | $9.03 | 59,003 |
| 2021-02-26 | $9.44 | $9.83 | $9.44 | $9.79 | $8.95 | 36,639 |
| 2021-02-25 | $9.77 | $10.27 | $9.76 | $10.03 | $9.17 | 82,630 |
| 2021-02-24 | $9.59 | $10.03 | $9.59 | $10.03 | $9.17 | 82,630 |
| 2021-02-23 | $9.43 | $9.89 | $9.43 | $9.86 | $9.01 | 53,242 |
| 2021-02-22 | $9.94 | $9.94 | $9.45 | $9.77 | $8.93 | 111,137 |
| 2021-02-19 | $9.87 | $9.96 | $9.75 | $9.84 | $8.99 | 48,995 |
| 2021-02-18 | $9.97 | $9.97 | $9.77 | $9.85 | $9.00 | 36,921 |
| 2021-02-17 | $9.75 | $9.96 | $9.75 | $9.85 | $9.00 | 36,921 |
| 2021-02-16 | $9.76 | $10.00 | $9.76 | $9.85 | $9.00 | 84,536 |
| 2021-02-12 | $9.88 | $9.88 | $9.57 | $9.66 | $8.83 | 26,639 |
| 2021-02-11 | $9.68 | $9.97 | $9.62 | $9.68 | $8.85 | 37,112 |
| 2021-02-10 | $9.92 | $9.92 | $9.51 | $9.69 | $8.86 | 174,450 |
| 2021-02-09 | $9.70 | $9.70 | $9.34 | $9.69 | $8.86 | 174,450 |
| 2021-02-08 | $9.51 | $9.77 | $9.51 | $9.73 | $8.89 | 59,147 |
| 2021-02-05 | $9.50 | $9.69 | $9.29 | $9.64 | $8.81 | 48,721 |
| 2021-02-04 | $9.40 | $9.51 | $9.22 | $9.45 | $8.64 | 67,045 |
| 2021-02-03 | $9.49 | $9.49 | $9.34 | $9.40 | $8.59 | 86,621 |
| 2021-02-02 | $9.46 | $9.46 | $9.15 | $9.31 | $8.51 | 20,710 |
| 2021-02-01 | $9.00 | $9.18 | $8.81 | $9.15 | $8.36 | 28,779 |
| 2021-01-29 | $9.39 | $9.39 | $8.84 | $9.01 | $8.24 | 69,924 |
| 2021-01-28 | $9.36 | $9.37 | $8.82 | $9.34 | $8.54 | 50,667 |
| 2021-01-27 | $9.55 | $9.55 | $8.98 | $9.17 | $8.38 | 67,788 |
| 2021-01-26 | $9.01 | $9.49 | $9.01 | $9.38 | $8.57 | 25,653 |
| 2021-01-25 | $9.55 | $9.55 | $9.08 | $9.27 | $8.47 | 25,915 |
| 2021-01-22 | $9.06 | $9.52 | $9.06 | $9.31 | $8.51 | 40,562 |
| 2021-01-21 | $9.62 | $9.62 | $9.34 | $9.47 | $8.66 | 37,983 |
| 2021-01-20 | $8.89 | $9.34 | $8.89 | $9.34 | $8.54 | 38,979 |
| 2021-01-19 | $9.38 | $9.50 | $9.18 | $9.28 | $8.48 | 225,032 |
| 2021-01-15 | $8.97 | $9.34 | $8.97 | $9.26 | $8.46 | 44,946 |
| 2021-01-14 | $9.30 | $9.30 | $9.14 | $9.22 | $8.43 | 87,724 |
| 2021-01-13 | $9.52 | $9.52 | $8.94 | $9.07 | $8.29 | 59,907 |
| 2021-01-12 | $8.76 | $9.29 | $8.76 | $9.10 | $8.32 | 39,853 |
| 2021-01-11 | $8.75 | $9.11 | $8.75 | $8.95 | $8.18 | 77,470 |
| 2021-01-08 | $9.41 | $9.41 | $8.89 | $9.05 | $8.27 | 54,580 |
| 2021-01-07 | $8.65 | $8.99 | $8.65 | $8.98 | $8.21 | 36,747 |
| 2021-01-06 | $9.01 | $9.01 | $8.76 | $8.90 | $8.13 | 36,714 |
| 2021-01-05 | $8.99 | $8.99 | $8.36 | $8.80 | $8.04 | 58,682 |
| 2021-01-04 | $8.75 | $9.06 | $8.67 | $8.71 | $7.96 | 31,913 |
| 2020-12-31 | $9.00 | $9.00 | $8.51 | $8.71 | $7.96 | 68,745 |
| 2020-12-30 | $9.00 | $9.00 | $8.48 | $8.73 | $7.98 | 50,483 |
| 2020-12-29 | $8.51 | $9.02 | $8.51 | $8.74 | $7.99 | 41,189 |
| 2020-12-28 | $9.00 | $9.00 | $8.41 | $8.74 | $7.99 | 29,232 |
| 2020-12-24 | $8.50 | $8.90 | $8.50 | $8.72 | $7.97 | 28,506 |
| 2020-12-23 | $8.39 | $8.97 | $8.39 | $8.69 | $7.94 | 40,648 |
| 2020-12-22 | $8.34 | $8.98 | $8.34 | $8.60 | $7.86 | 27,111 |
| 2020-12-21 | $8.36 | $8.99 | $8.36 | $8.75 | $8.00 | 117,468 |
| 2020-12-18 | $9.14 | $9.14 | $8.72 | $8.82 | $8.06 | 57,803 |
| 2020-12-17 | $9.33 | $9.33 | $8.90 | $8.98 | $8.21 | 57,971 |
| 2020-12-16 | $8.74 | $9.15 | $8.63 | $8.78 | $8.02 | 33,191 |
| 2020-12-15 | $8.50 | $9.14 | $8.50 | $8.88 | $8.12 | 27,139 |
| 2020-12-14 | $9.07 | $9.09 | $8.80 | $8.82 | $8.06 | 47,848 |
| 2020-12-11 | $8.43 | $9.07 | $8.43 | $8.74 | $7.99 | 15,537 |
| 2020-12-10 | $8.80 | $8.99 | $8.48 | $8.81 | $8.05 | 48,370 |
| 2020-12-09 | $8.37 | $8.75 | $8.37 | $8.61 | $7.87 | 31,036 |
| 2020-12-08 | $8.92 | $8.92 | $8.58 | $8.61 | $7.87 | 24,564 |
| 2020-12-07 | $8.29 | $8.92 | $8.29 | $8.57 | $7.83 | 47,608 |
| 2020-12-04 | $8.76 | $8.76 | $8.61 | $8.63 | $7.89 | 57,698 |
| 2020-12-03 | $8.62 | $8.62 | $8.24 | $8.50 | $7.77 | 91,412 |
| 2020-12-02 | $8.27 | $8.60 | $8.27 | $8.51 | $7.78 | 25,700 |
| 2020-12-01 | $8.36 | $8.66 | $8.36 | $8.50 | $7.77 | 26,471 |
| 2020-11-30 | $8.14 | $8.69 | $8.14 | $8.35 | $7.63 | 21,325 |
| 2020-11-27 | $8.29 | $8.95 | $8.29 | $8.59 | $7.85 | 14,643 |
| 2020-11-25 | $8.74 | $8.99 | $8.57 | $8.79 | $8.03 | 51,073 |
| 2020-11-24 | $8.40 | $8.63 | $8.40 | $8.62 | $7.88 | 124,829 |
| 2020-11-23 | $8.02 | $8.64 | $8.02 | $8.32 | $7.60 | 53,122 |
| 2020-11-20 | $8.62 | $8.62 | $8.00 | $8.32 | $7.60 | 27,617 |
| 2020-11-19 | $8.54 | $8.54 | $8.02 | $8.13 | $7.43 | 15,550 |
| 2020-11-18 | $8.17 | $8.48 | $7.94 | $8.06 | $7.37 | 78,508 |
| 2020-11-17 | $7.67 | $8.21 | $7.67 | $7.95 | $7.27 | 39,325 |
| 2020-11-16 | $7.62 | $8.05 | $7.62 | $7.88 | $7.20 | 43,266 |
| 2020-11-13 | $7.40 | $7.99 | $7.40 | $7.72 | $7.06 | 33,690 |
| 2020-11-12 | $7.84 | $8.14 | $7.54 | $7.76 | $6.99 | 28,044 |
| 2020-11-11 | $8.13 | $8.13 | $7.81 | $7.96 | $7.17 | 58,732 |
| 2020-11-10 | $7.71 | $7.80 | $7.52 | $7.78 | $7.01 | 203,949 |
| 2020-11-09 | $7.38 | $7.64 | $7.35 | $7.51 | $6.77 | 140,014 |
| 2020-11-06 | $6.88 | $7.19 | $6.88 | $7.11 | $6.40 | 82,987 |
| 2020-11-05 | $6.78 | $7.12 | $6.78 | $7.11 | $6.40 | 38,458 |
| 2020-11-04 | $6.95 | $6.95 | $6.66 | $6.81 | $6.13 | 21,472 |
| 2020-11-03 | $6.46 | $6.96 | $6.46 | $6.82 | $6.14 | 43,626 |
| 2020-11-02 | $6.86 | $6.86 | $6.60 | $6.70 | $6.04 | 38,922 |
| 2020-10-30 | $6.76 | $6.76 | $6.56 | $6.64 | $5.98 | 39,138 |
| 2020-10-29 | $6.28 | $6.65 | $6.28 | $6.62 | $5.96 | 144,033 |
| 2020-10-28 | $6.55 | $6.71 | $6.42 | $6.68 | $6.02 | 23,040 |
| 2020-10-27 | $6.56 | $7.07 | $6.56 | $6.78 | $6.11 | 52,163 |
| 2020-10-26 | $6.62 | $7.14 | $6.62 | $6.91 | $6.22 | 40,323 |
| 2020-10-23 | $7.05 | $7.17 | $6.98 | $7.05 | $6.35 | 54,070 |
| 2020-10-22 | $6.74 | $7.06 | $6.74 | $7.04 | $6.34 | 119,953 |
| 2020-10-21 | $6.66 | $7.07 | $6.66 | $6.92 | $6.23 | 149,010 |
| 2020-10-20 | $6.93 | $6.93 | $6.76 | $6.93 | $6.24 | 57,309 |
| 2020-10-19 | $6.63 | $7.14 | $6.63 | $6.85 | $6.17 | 51,861 |
| 2020-10-16 | $6.56 | $7.00 | $6.56 | $6.91 | $6.22 | 33,237 |
| 2020-10-15 | $6.95 | $6.95 | $6.76 | $6.87 | $6.19 | 76,128 |
| 2020-10-14 | $7.00 | $7.00 | $6.75 | $6.94 | $6.25 | 29,987 |
| 2020-10-13 | $7.19 | $7.19 | $6.90 | $6.94 | $6.25 | 44,232 |
| 2020-10-12 | $6.90 | $6.95 | $6.60 | $6.95 | $6.26 | 22,876 |
| 2020-10-09 | $6.90 | $6.90 | $6.73 | $6.80 | $6.13 | 31,081 |
| 2020-10-08 | $6.47 | $6.89 | $6.47 | $6.74 | $6.07 | 40,053 |
| 2020-10-07 | $6.40 | $6.79 | $6.40 | $6.72 | $6.05 | 43,010 |
| 2020-10-06 | $6.78 | $6.78 | $6.31 | $6.51 | $5.86 | 181,493 |
| 2020-10-05 | $6.29 | $6.70 | $6.29 | $6.58 | $5.93 | 84,655 |
| 2020-10-02 | $6.38 | $6.45 | $6.28 | $6.39 | $5.76 | 129,854 |
| 2020-10-01 | $6.17 | $6.48 | $6.17 | $6.40 | $5.77 | 90,708 |
| 2020-09-30 | $6.50 | $6.50 | $6.25 | $6.45 | $5.81 | 329,751 |
| 2020-09-29 | $6.60 | $6.60 | $6.25 | $6.44 | $5.80 | 193,564 |
| 2020-09-28 | $6.68 | $6.68 | $6.20 | $6.54 | $5.89 | 55,077 |
| 2020-09-25 | $6.65 | $6.65 | $6.30 | $6.49 | $5.85 | 78,503 |
| 2020-09-24 | $6.27 | $6.27 | $6.02 | $6.14 | $5.53 | 190,613 |
| 2020-09-23 | $5.98 | $6.27 | $5.98 | $6.05 | $5.45 | 229,180 |
| 2020-09-22 | $6.23 | $6.23 | $5.90 | $6.04 | $5.44 | 115,252 |
| 2020-09-21 | $6.41 | $6.41 | $6.03 | $6.12 | $5.51 | 62,710 |
| 2020-09-18 | $6.24 | $6.54 | $6.24 | $6.32 | $5.69 | 106,263 |
| 2020-09-17 | $6.38 | $6.38 | $6.32 | $6.37 | $5.74 | 109,059 |
| 2020-09-16 | $6.28 | $6.40 | $6.27 | $6.31 | $5.68 | 63,886 |
| 2020-09-15 | $6.44 | $6.44 | $6.33 | $6.34 | $5.71 | 127,785 |
| 2020-09-14 | $6.33 | $6.45 | $6.33 | $6.40 | $5.77 | 458,031 |
| 2020-09-11 | $6.22 | $6.34 | $6.22 | $6.28 | $5.66 | 40,668 |
| 2020-09-10 | $6.36 | $6.41 | $6.25 | $6.27 | $5.65 | 74,044 |
| 2020-09-09 | $6.57 | $6.57 | $6.12 | $6.46 | $5.82 | 70,287 |
| 2020-09-08 | $6.41 | $6.46 | $6.35 | $6.41 | $5.77 | 85,978 |
| 2020-09-04 | $6.44 | $6.44 | $6.20 | $6.38 | $5.75 | 112,213 |
| 2020-09-03 | $6.47 | $6.59 | $6.35 | $6.37 | $5.74 | 58,482 |
| 2020-09-02 | $6.49 | $6.60 | $6.45 | $6.52 | $5.87 | 109,450 |
| 2020-09-01 | $6.41 | $6.51 | $6.34 | $6.47 | $5.83 | 65,330 |
| 2020-08-31 | $6.57 | $6.64 | $6.51 | $6.58 | $5.92 | 50,677 |
| 2020-08-28 | $6.78 | $6.78 | $6.49 | $6.59 | $5.94 | 27,818 |
| 2020-08-27 | $6.41 | $6.49 | $6.41 | $6.47 | $5.83 | 48,841 |
| 2020-08-26 | $6.55 | $6.58 | $6.44 | $6.49 | $5.85 | 37,193 |
| 2020-08-25 | $6.50 | $6.59 | $6.50 | $6.59 | $5.94 | 165,699 |
| 2020-08-24 | $6.29 | $6.41 | $6.29 | $6.39 | $5.76 | 52,412 |
| 2020-08-21 | $6.24 | $6.36 | $6.24 | $6.34 | $5.71 | 61,080 |
| 2020-08-20 | $6.39 | $6.45 | $6.28 | $6.45 | $5.81 | 112,860 |
| 2020-08-19 | $6.41 | $6.53 | $6.41 | $6.46 | $5.82 | 136,591 |
| 2020-08-18 | $6.44 | $6.44 | $6.33 | $6.34 | $5.71 | 100,029 |
| 2020-08-17 | $6.42 | $6.49 | $6.39 | $6.46 | $5.82 | 32,693 |
| 2020-08-14 | $6.42 | $6.51 | $6.42 | $6.46 | $5.82 | 53,646 |
| 2020-08-13 | $6.56 | $6.56 | $6.42 | $6.46 | $5.82 | 76,017 |
| 2020-08-12 | $6.55 | $6.66 | $6.55 | $6.65 | $5.99 | 41,574 |
| 2020-08-11 | $6.46 | $6.50 | $6.30 | $6.41 | $5.77 | 73,766 |
| 2020-08-10 | $6.61 | $6.61 | $6.15 | $6.29 | $5.67 | 81,060 |
| 2020-08-07 | $6.14 | $6.14 | $6.05 | $6.09 | $5.49 | 45,904 |
| 2020-08-06 | $6.11 | $6.16 | $6.09 | $6.16 | $5.55 | 45,522 |
| 2020-08-05 | $6.12 | $6.16 | $6.08 | $6.13 | $5.52 | 48,192 |
| 2020-08-04 | $6.24 | $6.24 | $5.97 | $6.11 | $5.50 | 111,046 |
| 2020-08-03 | $6.13 | $6.16 | $6.03 | $6.12 | $5.51 | 98,340 |
| 2020-07-31 | $6.42 | $6.42 | $6.23 | $6.29 | $5.67 | 57,058 |
| 2020-07-30 | $6.34 | $6.65 | $6.34 | $6.43 | $5.79 | 79,009 |
| 2020-07-29 | $6.50 | $6.62 | $6.50 | $6.60 | $5.95 | 44,676 |
| 2020-07-28 | $6.44 | $6.44 | $6.38 | $6.38 | $5.75 | 199,262 |
| 2020-07-27 | $6.10 | $6.50 | $6.10 | $6.45 | $5.81 | 41,511 |
| 2020-07-24 | $6.37 | $6.43 | $6.35 | $6.38 | $5.75 | 72,666 |
| 2020-07-23 | $6.53 | $6.53 | $6.41 | $6.45 | $5.81 | 23,535 |
| 2020-07-22 | $6.50 | $6.52 | $6.42 | $6.47 | $5.83 | 42,026 |
| 2020-07-21 | $6.39 | $6.53 | $6.39 | $6.49 | $5.85 | 62,187 |
| 2020-07-20 | $6.10 | $6.53 | $6.10 | $6.35 | $5.72 | 83,881 |
| 2020-07-17 | $6.37 | $6.40 | $6.32 | $6.35 | $5.72 | 43,541 |
| 2020-07-16 | $6.30 | $6.39 | $6.30 | $6.37 | $5.74 | 86,004 |
| 2020-07-15 | $6.42 | $6.49 | $6.39 | $6.44 | $5.80 | 56,121 |
| 2020-07-14 | $6.25 | $6.39 | $6.25 | $6.37 | $5.74 | 96,184 |
| 2020-07-13 | $6.45 | $6.45 | $6.27 | $6.29 | $5.67 | 69,122 |
| 2020-07-10 | $6.60 | $6.60 | $6.23 | $6.33 | $5.70 | 60,178 |
| 2020-07-09 | $6.36 | $6.36 | $6.20 | $6.30 | $5.68 | 52,762 |
| 2020-07-08 | $6.29 | $6.37 | $6.24 | $6.35 | $5.72 | 26,114 |
| 2020-07-07 | $6.40 | $6.46 | $6.30 | $6.33 | $5.70 | 132,377 |
| 2020-07-06 | $6.17 | $6.89 | $6.17 | $6.56 | $5.91 | 72,914 |
| 2020-07-02 | $6.70 | $6.70 | $6.50 | $6.58 | $5.93 | 80,160 |
| 2020-07-01 | $6.10 | $6.49 | $6.10 | $6.45 | $5.81 | 74,199 |
| 2020-06-30 | $6.25 | $6.40 | $6.10 | $6.30 | $5.68 | 89,592 |
| 2020-06-29 | $6.40 | $6.40 | $6.24 | $6.26 | $5.64 | 40,123 |
| 2020-06-26 | $6.14 | $6.45 | $6.14 | $6.15 | $5.54 | 48,009 |
| 2020-06-25 | $6.31 | $6.31 | $6.12 | $6.23 | $5.61 | 161,284 |
| 2020-06-24 | $6.60 | $6.60 | $6.11 | $6.26 | $5.64 | 63,546 |
| 2020-06-23 | $6.69 | $6.69 | $6.43 | $6.47 | $5.83 | 106,606 |
| 2020-06-22 | $6.44 | $6.58 | $6.30 | $6.52 | $5.87 | 79,420 |
| 2020-06-19 | $6.14 | $6.69 | $6.14 | $6.27 | $5.65 | 66,353 |
| 2020-06-18 | $6.43 | $6.76 | $6.36 | $6.36 | $5.73 | 229,558 |
| 2020-06-17 | $6.91 | $6.91 | $6.45 | $6.50 | $5.86 | 57,784 |
| 2020-06-16 | $6.18 | $6.89 | $6.18 | $6.49 | $5.85 | 165,357 |
| 2020-06-15 | $6.32 | $6.53 | $6.24 | $6.39 | $5.76 | 121,802 |
| 2020-06-12 | $6.52 | $6.52 | $6.25 | $6.37 | $5.74 | 80,945 |
| 2020-06-11 | $6.50 | $6.50 | $6.26 | $6.32 | $5.69 | 98,833 |
| 2020-06-10 | $7.00 | $7.15 | $6.91 | $6.95 | $6.26 | 97,247 |
| 2020-06-09 | $6.98 | $7.15 | $6.98 | $7.00 | $6.31 | 250,990 |
| 2020-06-08 | $6.73 | $7.08 | $6.47 | $7.08 | $6.38 | 173,942 |
| 2020-06-05 | $6.87 | $6.98 | $6.86 | $6.90 | $6.22 | 115,489 |
| 2020-06-04 | $6.45 | $6.68 | $6.45 | $6.63 | $5.97 | 157,075 |
| 2020-06-03 | $6.36 | $6.58 | $6.25 | $6.52 | $5.87 | 323,124 |
| 2020-06-02 | $6.35 | $6.35 | $6.14 | $6.17 | $5.56 | 533,781 |
| 2020-06-01 | $5.70 | $6.16 | $5.70 | $6.09 | $5.49 | 107,973 |
| 2020-05-29 | $6.26 | $6.26 | $5.79 | $5.87 | $5.29 | 151,837 |
| 2020-05-28 | $6.36 | $6.36 | $6.05 | $6.19 | $5.58 | 201,762 |
| 2020-05-27 | $5.94 | $6.05 | $5.90 | $6.01 | $5.41 | 366,846 |
| 2020-05-26 | $5.30 | $5.55 | $5.30 | $5.45 | $4.91 | 247,694 |
| 2020-05-22 | $4.91 | $5.20 | $4.91 | $5.09 | $4.59 | 148,081 |
| 2020-05-21 | $5.00 | $5.25 | $5.00 | $5.09 | $4.59 | 243,128 |
| 2020-05-20 | $5.12 | $5.27 | $5.02 | $5.18 | $4.67 | 205,976 |
| 2020-05-19 | $5.31 | $5.39 | $4.98 | $5.02 | $4.52 | 774,825 |
| 2020-05-18 | $5.01 | $5.07 | $4.95 | $5.06 | $4.56 | 459,465 |
| 2020-05-15 | $5.10 | $5.10 | $4.81 | $4.95 | $4.46 | 205,194 |
| 2020-05-14 | $4.75 | $5.10 | $4.75 | $4.93 | $4.44 | 206,896 |
| 2020-05-13 | $5.03 | $5.06 | $4.90 | $4.92 | $4.43 | 209,660 |
| 2020-05-12 | $4.85 | $5.26 | $4.85 | $4.96 | $4.47 | 600,634 |
| 2020-05-11 | $5.25 | $5.25 | $5.07 | $5.20 | $4.68 | 130,656 |
| 2020-05-08 | $5.35 | $5.35 | $5.18 | $5.24 | $4.72 | 132,743 |
| 2020-05-07 | $5.50 | $5.50 | $5.19 | $5.24 | $4.72 | 642,722 |
| 2020-05-06 | $5.36 | $5.36 | $5.26 | $5.27 | $4.75 | 123,727 |
| 2020-05-05 | $5.40 | $5.63 | $5.40 | $5.55 | $4.92 | 160,370 |
| 2020-05-04 | $5.30 | $5.43 | $5.17 | $5.35 | $4.74 | 274,997 |
| 2020-05-01 | $5.22 | $5.48 | $5.17 | $5.22 | $4.63 | 186,900 |
| 2020-04-30 | $5.20 | $5.61 | $5.20 | $5.47 | $4.85 | 404,436 |
| 2020-04-29 | $5.20 | $5.42 | $5.20 | $5.40 | $4.79 | 1,134,275 |
| 2020-04-28 | $5.14 | $5.14 | $4.95 | $4.95 | $4.39 | 641,596 |
| 2020-04-27 | $4.70 | $5.09 | $4.70 | $4.97 | $4.41 | 405,009 |
| 2020-04-24 | $4.91 | $5.20 | $4.91 | $5.20 | $4.61 | 144,567 |
| 2020-04-23 | $4.72 | $5.25 | $4.72 | $5.10 | $4.52 | 391,449 |
| 2020-04-22 | $4.93 | $5.18 | $4.93 | $5.14 | $4.56 | 274,823 |
| 2020-04-21 | $4.66 | $5.10 | $4.61 | $4.88 | $4.33 | 632,967 |
| 2020-04-20 | $4.78 | $5.19 | $4.78 | $5.08 | $4.50 | 862,885 |
| 2020-04-17 | $5.33 | $5.33 | $5.01 | $5.26 | $4.66 | 582,499 |
| 2020-04-16 | $5.10 | $5.28 | $5.05 | $5.17 | $4.58 | 425,067 |
| 2020-04-15 | $5.40 | $5.40 | $5.13 | $5.19 | $4.60 | 259,652 |
| 2020-04-14 | $5.27 | $5.38 | $5.16 | $5.37 | $4.76 | 1,228,815 |
| 2020-04-13 | $5.48 | $5.48 | $5.08 | $5.13 | $4.55 | 196,679 |
| 2020-04-09 | $5.01 | $5.15 | $4.91 | $5.13 | $4.55 | 323,634 |
| 2020-04-08 | $4.60 | $4.95 | $4.60 | $4.88 | $4.33 | 230,244 |
| 2020-04-07 | $5.05 | $5.20 | $4.91 | $4.91 | $4.35 | 210,193 |
| 2020-04-06 | $5.04 | $5.13 | $4.92 | $5.13 | $4.55 | 242,493 |
| 2020-04-03 | $4.92 | $4.92 | $4.62 | $4.65 | $4.12 | 375,213 |
| 2020-04-02 | $4.44 | $5.12 | $4.44 | $4.92 | $4.36 | 239,004 |
| 2020-04-01 | $5.10 | $5.23 | $4.95 | $4.96 | $4.40 | 157,173 |
| 2020-03-31 | $4.68 | $5.21 | $4.68 | $5.10 | $4.52 | 232,330 |
| 2020-03-30 | $4.80 | $5.07 | $4.77 | $5.05 | $4.48 | 407,167 |
| 2020-03-27 | $4.62 | $4.90 | $4.49 | $4.60 | $4.08 | 171,713 |
| 2020-03-26 | $4.50 | $5.32 | $4.50 | $5.03 | $4.46 | 202,648 |
| 2020-03-25 | $4.99 | $4.99 | $4.54 | $4.85 | $4.30 | 298,673 |
| 2020-03-24 | $4.03 | $4.61 | $4.03 | $4.46 | $3.95 | 222,371 |
| 2020-03-23 | $4.41 | $4.41 | $4.00 | $4.02 | $3.56 | 399,472 |
| 2020-03-20 | $4.83 | $4.83 | $4.36 | $4.50 | $3.99 | 381,534 |
| 2020-03-19 | $4.32 | $4.51 | $4.24 | $4.35 | $3.86 | 362,586 |
| 2020-03-18 | $5.15 | $5.15 | $4.51 | $4.52 | $4.01 | 325,723 |
| 2020-03-17 | $4.78 | $5.35 | $4.78 | $5.23 | $4.64 | 595,798 |
| 2020-03-16 | $5.17 | $5.17 | $4.32 | $4.83 | $4.28 | 553,868 |
| 2020-03-13 | $5.74 | $5.99 | $5.53 | $5.89 | $5.22 | 613,556 |
| 2020-03-12 | $5.32 | $5.91 | $5.32 | $5.45 | $4.83 | 1,990,215 |
| 2020-03-11 | $6.65 | $6.65 | $6.16 | $6.24 | $5.53 | 352,366 |
| 2020-03-10 | $6.60 | $7.02 | $6.60 | $6.92 | $6.13 | 841,331 |
| 2020-03-09 | $6.49 | $6.57 | $6.28 | $6.34 | $5.62 | 501,393 |
| 2020-03-06 | $7.25 | $7.35 | $7.15 | $7.24 | $6.42 | 317,196 |
| 2020-03-05 | $7.68 | $7.68 | $7.42 | $7.51 | $6.66 | 336,877 |
| 2020-03-04 | $7.87 | $7.87 | $7.77 | $7.82 | $6.93 | 402,297 |
| 2020-03-03 | $7.76 | $8.11 | $7.76 | $7.93 | $7.03 | 779,964 |
| 2020-03-02 | $7.99 | $8.08 | $7.75 | $8.08 | $7.16 | 269,464 |
| 2020-02-28 | $7.94 | $8.36 | $7.94 | $8.12 | $7.20 | 307,368 |
| 2020-02-27 | $8.20 | $8.57 | $8.10 | $8.40 | $7.45 | 137,977 |
| 2020-02-26 | $8.80 | $8.80 | $8.52 | $8.69 | $7.70 | 263,498 |
| 2020-02-25 | $8.98 | $8.98 | $8.64 | $8.66 | $7.68 | 166,591 |
| 2020-02-24 | $8.71 | $8.99 | $8.71 | $8.79 | $7.79 | 109,072 |
| 2020-02-21 | $8.96 | $9.06 | $8.96 | $9.03 | $8.00 | 91,836 |
| 2020-02-20 | $9.09 | $9.10 | $9.00 | $9.06 | $8.03 | 60,871 |
| 2020-02-19 | $9.03 | $9.14 | $9.02 | $9.11 | $8.08 | 65,796 |
| 2020-02-18 | $8.91 | $9.22 | $8.91 | $9.12 | $8.08 | 57,601 |
| 2020-02-14 | $9.22 | $9.25 | $9.11 | $9.21 | $8.16 | 89,322 |
| 2020-02-13 | $8.91 | $9.00 | $8.86 | $8.95 | $7.93 | 124,135 |
| 2020-02-12 | $8.66 | $8.85 | $8.66 | $8.81 | $7.81 | 134,516 |
| 2020-02-11 | $8.56 | $8.68 | $8.56 | $8.68 | $7.69 | 94,275 |
| 2020-02-10 | $8.79 | $8.79 | $8.55 | $8.62 | $7.64 | 63,452 |
| 2020-02-07 | $8.95 | $8.95 | $8.59 | $8.61 | $7.63 | 45,591 |
| 2020-02-06 | $8.65 | $8.73 | $8.65 | $8.71 | $7.72 | 125,677 |
| 2020-02-05 | $8.90 | $8.90 | $8.63 | $8.64 | $7.66 | 168,713 |
| 2020-02-04 | $8.53 | $8.70 | $8.53 | $8.63 | $7.65 | 226,016 |
| 2020-02-03 | $8.52 | $8.60 | $8.47 | $8.47 | $7.51 | 94,342 |
| 2020-01-31 | $8.60 | $8.60 | $8.44 | $8.46 | $7.50 | 85,671 |
| 2020-01-30 | $8.65 | $8.68 | $8.61 | $8.66 | $7.68 | 110,055 |
| 2020-01-29 | $8.89 | $8.89 | $8.62 | $8.67 | $7.68 | 166,396 |
| 2020-01-28 | $8.80 | $8.89 | $8.63 | $8.64 | $7.66 | 164,705 |
| 2020-01-27 | $8.46 | $8.62 | $8.42 | $8.59 | $7.61 | 64,452 |
| 2020-01-24 | $8.97 | $8.97 | $8.69 | $8.71 | $7.72 | 40,805 |
| 2020-01-23 | $8.70 | $8.95 | $8.70 | $8.76 | $7.76 | 91,118 |
| 2020-01-22 | $8.68 | $8.80 | $8.68 | $8.74 | $7.75 | 66,603 |
| 2020-01-21 | $8.79 | $8.93 | $8.70 | $8.75 | $7.76 | 163,377 |
| 2020-01-17 | $8.67 | $8.76 | $8.67 | $8.76 | $7.76 | 116,253 |
| 2020-01-16 | $8.70 | $8.87 | $8.70 | $8.74 | $7.75 | 82,190 |
| 2020-01-15 | $8.56 | $8.74 | $8.56 | $8.66 | $7.68 | 83,676 |
| 2020-01-14 | $8.64 | $8.64 | $8.57 | $8.63 | $7.65 | 59,327 |
| 2020-01-13 | $8.50 | $8.60 | $8.50 | $8.58 | $7.61 | 97,155 |
| 2020-01-10 | $8.34 | $8.55 | $8.34 | $8.51 | $7.54 | 84,329 |
| 2020-01-09 | $8.33 | $8.53 | $8.33 | $8.46 | $7.50 | 111,896 |
| 2020-01-08 | $8.65 | $8.65 | $8.46 | $8.53 | $7.56 | 106,158 |
| 2020-01-07 | $8.51 | $8.53 | $8.48 | $8.49 | $7.53 | 97,407 |
| 2020-01-06 | $8.50 | $8.62 | $8.41 | $8.52 | $7.55 | 89,510 |
| 2020-01-03 | $8.50 | $8.58 | $8.50 | $8.54 | $7.57 | 87,099 |
| 2020-01-02 | $8.77 | $8.77 | $8.56 | $8.60 | $7.62 | 89,665 |
| 2019-12-31 | $8.65 | $8.65 | $8.57 | $8.58 | $7.61 | 139,297 |
| 2019-12-30 | $8.55 | $8.72 | $8.55 | $8.59 | $7.61 | 149,564 |
| 2019-12-27 | $8.51 | $8.63 | $8.51 | $8.61 | $7.63 | 408,572 |
| 2019-12-26 | $8.49 | $8.63 | $8.49 | $8.59 | $7.61 | 134,185 |
| 2019-12-24 | $8.66 | $8.66 | $8.52 | $8.54 | $7.57 | 26,701 |
| 2019-12-23 | $8.51 | $8.76 | $8.40 | $8.55 | $7.58 | 212,044 |
| 2019-12-20 | $8.77 | $8.77 | $8.42 | $8.52 | $7.55 | 120,424 |
| 2019-12-19 | $8.75 | $8.75 | $8.52 | $8.54 | $7.57 | 131,641 |
| 2019-12-18 | $8.53 | $8.65 | $8.53 | $8.57 | $7.60 | 202,056 |
| 2019-12-17 | $8.64 | $8.75 | $8.64 | $8.64 | $7.66 | 125,112 |
| 2019-12-16 | $8.68 | $8.91 | $8.68 | $8.79 | $7.79 | 129,609 |
| 2019-12-13 | $8.51 | $8.81 | $8.51 | $8.67 | $7.68 | 205,250 |
| 2019-12-12 | $8.34 | $8.57 | $8.34 | $8.55 | $7.58 | 242,430 |
| 2019-12-11 | $8.62 | $8.66 | $8.52 | $8.54 | $7.57 | 157,417 |
| 2019-12-10 | $8.52 | $8.70 | $8.46 | $8.47 | $7.51 | 230,266 |
| 2019-12-09 | $8.50 | $8.67 | $8.50 | $8.61 | $7.63 | 228,383 |
| 2019-12-06 | $8.57 | $8.73 | $8.57 | $8.70 | $7.71 | 68,839 |
| 2019-12-05 | $8.72 | $8.72 | $8.55 | $8.66 | $7.68 | 357,142 |
| 2019-12-04 | $8.52 | $8.74 | $8.50 | $8.58 | $7.61 | 155,421 |
| 2019-12-03 | $8.50 | $8.74 | $8.50 | $8.55 | $7.58 | 205,941 |
| 2019-12-02 | $9.05 | $9.12 | $8.65 | $8.70 | $7.71 | 172,207 |
| 2019-11-29 | $8.80 | $8.80 | $8.73 | $8.77 | $7.77 | 33,217 |
| 2019-11-27 | $8.68 | $8.90 | $8.68 | $8.88 | $7.87 | 85,164 |
| 2019-11-26 | $8.68 | $8.86 | $8.68 | $8.85 | $7.84 | 127,649 |
| 2019-11-25 | $8.70 | $8.90 | $8.70 | $8.87 | $7.86 | 62,594 |
| 2019-11-22 | $8.97 | $8.97 | $8.89 | $8.90 | $7.89 | 47,392 |
| 2019-11-21 | $8.96 | $8.97 | $8.93 | $8.96 | $7.94 | 93,278 |
| 2019-11-20 | $8.85 | $9.16 | $8.85 | $8.96 | $7.94 | 32,633 |
| 2019-11-19 | $9.29 | $9.29 | $9.25 | $9.27 | $8.22 | 43,891 |
| 2019-11-18 | $9.19 | $9.36 | $9.19 | $9.28 | $8.23 | 48,318 |
| 2019-11-15 | $9.53 | $9.53 | $9.35 | $9.38 | $8.31 | 41,033 |
| 2019-11-14 | $9.71 | $9.83 | $9.65 | $9.72 | $8.36 | 52,951 |
| 2019-11-13 | $10.06 | $10.06 | $9.80 | $9.82 | $8.45 | 26,396 |
| 2019-11-12 | $9.95 | $9.95 | $9.88 | $9.90 | $8.52 | 47,187 |
| 2019-11-11 | $9.82 | $9.97 | $9.70 | $9.85 | $8.47 | 33,435 |
| 2019-11-08 | $9.60 | $9.76 | $9.60 | $9.72 | $8.36 | 86,826 |
| 2019-11-07 | $9.77 | $9.99 | $9.64 | $9.64 | $8.29 | 29,563 |
| 2019-11-06 | $9.42 | $9.69 | $9.42 | $9.57 | $8.23 | 12,524 |
| 2019-11-05 | $9.76 | $9.76 | $9.55 | $9.60 | $8.26 | 35,575 |
| 2019-11-04 | $9.75 | $9.75 | $9.52 | $9.55 | $8.21 | 46,189 |
| 2019-11-01 | $9.72 | $9.83 | $9.72 | $9.82 | $8.45 | 20,446 |
| 2019-10-31 | $9.91 | $9.95 | $9.75 | $9.76 | $8.40 | 37,437 |
| 2019-10-30 | $9.72 | $9.97 | $9.72 | $9.97 | $8.58 | 52,540 |
| 2019-10-29 | $9.94 | $9.96 | $9.90 | $9.90 | $8.52 | 24,115 |
| 2019-10-28 | $10.00 | $10.00 | $9.95 | $9.96 | $8.57 | 50,256 |
| 2019-10-25 | $10.00 | $10.00 | $9.97 | $10.00 | $8.60 | 52,518 |
| 2019-10-24 | $10.00 | $10.00 | $9.79 | $9.96 | $8.57 | 67,834 |
| 2019-10-23 | $10.00 | $10.00 | $9.88 | $9.96 | $8.57 | 38,451 |
| 2019-10-22 | $9.80 | $10.00 | $9.80 | $9.98 | $8.58 | 44,222 |
| 2019-10-21 | $9.72 | $10.00 | $9.72 | $9.98 | $8.58 | 53,493 |
| 2019-10-18 | $9.77 | $9.95 | $9.77 | $9.90 | $8.52 | 185,897 |
| 2019-10-17 | $9.62 | $9.90 | $9.62 | $9.90 | $8.52 | 22,887 |
| 2019-10-16 | $9.74 | $9.90 | $9.61 | $9.79 | $8.42 | 72,339 |
| 2019-10-15 | $9.84 | $9.84 | $9.59 | $9.75 | $8.39 | 18,815 |
| 2019-10-14 | $9.39 | $9.76 | $9.39 | $9.68 | $8.33 | 16,535 |
| 2019-10-11 | $9.70 | $9.80 | $9.66 | $9.67 | $8.32 | 18,306 |
| 2019-10-10 | $9.53 | $9.59 | $9.53 | $9.57 | $8.23 | 23,336 |
| 2019-10-09 | $9.40 | $9.55 | $9.40 | $9.52 | $8.19 | 25,719 |
| 2019-10-08 | $9.47 | $9.50 | $9.42 | $9.44 | $8.12 | 50,956 |
| 2019-10-07 | $9.60 | $9.60 | $9.42 | $9.50 | $8.17 | 26,855 |
| 2019-10-04 | $9.45 | $9.55 | $9.45 | $9.55 | $8.21 | 27,240 |
| 2019-10-03 | $9.42 | $9.53 | $9.42 | $9.51 | $8.18 | 42,997 |
| 2019-10-02 | $9.70 | $9.70 | $9.41 | $9.67 | $8.32 | 65,003 |
| 2019-10-01 | $10.13 | $10.13 | $9.88 | $9.95 | $8.56 | 63,789 |
| 2019-09-30 | $10.10 | $10.11 | $9.90 | $10.07 | $8.66 | 34,504 |
| 2019-09-27 | $10.06 | $10.24 | $10.06 | $10.09 | $8.68 | 12,309 |
| 2019-09-26 | $10.24 | $10.24 | $10.00 | $10.12 | $8.70 | 26,893 |
| 2019-09-25 | $10.25 | $10.25 | $10.06 | $10.13 | $8.71 | 30,210 |
| 2019-09-24 | $10.38 | $10.38 | $9.97 | $10.09 | $8.68 | 49,299 |
| 2019-09-23 | $9.86 | $10.06 | $9.86 | $10.05 | $8.64 | 46,087 |
| 2019-09-20 | $9.93 | $10.13 | $9.93 | $10.02 | $8.62 | 37,009 |
| 2019-09-19 | $10.15 | $10.15 | $9.98 | $9.98 | $8.58 | 20,204 |
| 2019-09-18 | $9.89 | $10.10 | $9.89 | $10.03 | $8.63 | 31,540 |
| 2019-09-17 | $9.78 | $10.10 | $9.78 | $10.10 | $8.69 | 28,874 |
| 2019-09-16 | $9.78 | $10.06 | $9.78 | $10.01 | $8.61 | 13,283 |
| 2019-09-13 | $9.92 | $10.09 | $9.92 | $10.07 | $8.66 | 42,460 |
| 2019-09-12 | $9.75 | $10.04 | $9.75 | $9.97 | $8.58 | 36,320 |
| 2019-09-11 | $9.95 | $9.95 | $9.90 | $9.91 | $8.52 | 102,767 |
| 2019-09-10 | $9.65 | $9.84 | $9.65 | $9.82 | $8.45 | 57,194 |
| 2019-09-09 | $9.71 | $9.71 | $9.63 | $9.65 | $8.30 | 28,916 |
| 2019-09-06 | $9.39 | $9.56 | $9.39 | $9.55 | $8.21 | 30,613 |
| 2019-09-05 | $9.35 | $9.45 | $9.35 | $9.45 | $8.13 | 52,459 |
| 2019-09-04 | $9.39 | $9.39 | $9.33 | $9.37 | $8.06 | 122,763 |
| 2019-09-03 | $9.28 | $9.28 | $9.14 | $9.24 | $7.95 | 90,537 |
| 2019-08-30 | $9.28 | $9.45 | $9.15 | $9.26 | $7.97 | 74,871 |
| 2019-08-29 | $9.14 | $9.33 | $9.14 | $9.20 | $7.91 | 43,689 |
| 2019-08-28 | $9.27 | $9.27 | $9.06 | $9.14 | $7.86 | 79,130 |
| 2019-08-27 | $9.23 | $9.30 | $9.12 | $9.22 | $7.93 | 82,336 |
| 2019-08-26 | $9.37 | $9.37 | $9.17 | $9.20 | $7.91 | 36,064 |
| 2019-08-23 | $9.01 | $9.35 | $9.01 | $9.13 | $7.85 | 27,733 |
| 2019-08-22 | $9.46 | $9.46 | $9.14 | $9.26 | $7.97 | 45,171 |
| 2019-08-21 | $9.21 | $9.30 | $9.21 | $9.27 | $7.97 | 110,289 |
| 2019-08-20 | $9.09 | $9.33 | $9.09 | $9.26 | $7.97 | 99,956 |
| 2019-08-19 | $9.24 | $9.32 | $9.24 | $9.30 | $8.00 | 41,557 |
| 2019-08-16 | $9.25 | $9.29 | $9.15 | $9.25 | $7.96 | 40,055 |
| 2019-08-15 | $8.90 | $9.20 | $8.90 | $9.15 | $7.87 | 65,429 |
| 2019-08-14 | $9.39 | $9.39 | $9.20 | $9.24 | $7.95 | 85,005 |
| 2019-08-13 | $9.35 | $9.52 | $9.35 | $9.52 | $8.19 | 36,812 |
| 2019-08-12 | $9.07 | $9.42 | $9.07 | $9.35 | $8.04 | 21,582 |
| 2019-08-09 | $9.63 | $9.63 | $9.38 | $9.46 | $8.14 | 128,460 |
| 2019-08-08 | $9.50 | $9.56 | $9.46 | $9.52 | $8.19 | 53,189 |
| 2019-08-07 | $9.09 | $9.44 | $9.09 | $9.38 | $8.07 | 46,268 |
| 2019-08-06 | $9.39 | $9.42 | $9.30 | $9.41 | $8.09 | 89,869 |
| 2019-08-05 | $9.42 | $9.60 | $9.42 | $9.46 | $8.14 | 43,386 |
| 2019-08-02 | $9.84 | $9.84 | $9.68 | $9.72 | $8.36 | 29,723 |
| 2019-08-01 | $9.77 | $9.96 | $9.76 | $9.84 | $8.46 | 41,512 |
| 2019-07-31 | $9.93 | $9.93 | $9.75 | $9.81 | $8.44 | 28,916 |
| 2019-07-30 | $9.86 | $9.94 | $9.81 | $9.86 | $8.48 | 19,250 |
| 2019-07-29 | $10.03 | $10.03 | $9.87 | $9.92 | $8.53 | 13,376 |
| 2019-07-26 | $9.63 | $9.95 | $9.63 | $9.90 | $8.52 | 45,327 |
| 2019-07-25 | $9.78 | $9.98 | $9.78 | $9.95 | $8.56 | 39,918 |
| 2019-07-24 | $9.90 | $9.95 | $9.69 | $9.94 | $8.55 | 53,473 |
| 2019-07-23 | $9.71 | $9.87 | $9.71 | $9.87 | $8.49 | 45,606 |
| 2019-07-22 | $9.54 | $9.79 | $9.54 | $9.75 | $8.39 | 15,521 |
| 2019-07-19 | $9.58 | $9.80 | $9.58 | $9.72 | $8.36 | 34,614 |
| 2019-07-18 | $9.51 | $9.58 | $9.48 | $9.57 | $8.23 | 36,715 |
| 2019-07-17 | $9.59 | $9.59 | $9.40 | $9.48 | $8.15 | 103,574 |
| 2019-07-16 | $9.40 | $9.53 | $9.40 | $9.43 | $8.11 | 23,509 |
| 2019-07-15 | $9.75 | $9.75 | $9.51 | $9.53 | $8.20 | 25,598 |
| 2019-07-12 | $9.39 | $9.56 | $9.39 | $9.55 | $8.21 | 44,039 |
| 2019-07-11 | $9.61 | $9.65 | $9.27 | $9.47 | $8.15 | 39,189 |
| 2019-07-10 | $9.29 | $9.45 | $9.19 | $9.43 | $8.11 | 127,631 |
| 2019-07-09 | $9.45 | $9.45 | $9.29 | $9.32 | $8.02 | 68,556 |
| 2019-07-08 | $9.39 | $9.45 | $9.36 | $9.38 | $8.07 | 18,324 |
| 2019-07-05 | $9.19 | $9.44 | $9.19 | $9.43 | $8.11 | 34,552 |
| 2019-07-03 | $9.42 | $9.45 | $9.32 | $9.44 | $8.12 | 28,417 |
| 2019-07-02 | $9.24 | $9.42 | $9.06 | $9.28 | $7.98 | 54,360 |
| 2019-07-01 | $9.32 | $9.45 | $9.32 | $9.40 | $8.09 | 37,503 |
| 2019-06-28 | $9.37 | $9.45 | $9.35 | $9.41 | $8.09 | 20,565 |
| 2019-06-27 | $9.25 | $9.43 | $9.25 | $9.41 | $8.09 | 23,349 |
| 2019-06-26 | $9.35 | $9.40 | $9.30 | $9.38 | $8.07 | 61,819 |
| 2019-06-25 | $9.45 | $9.45 | $9.22 | $9.32 | $8.02 | 56,112 |
| 2019-06-24 | $9.34 | $9.43 | $9.34 | $9.39 | $8.08 | 59,716 |
| 2019-06-21 | $9.20 | $9.40 | $9.12 | $9.37 | $8.06 | 27,970 |
| 2019-06-20 | $9.45 | $9.45 | $9.31 | $9.40 | $8.08 | 48,685 |
| 2019-06-19 | $9.23 | $9.32 | $9.23 | $9.30 | $8.00 | 40,211 |
| 2019-06-18 | $9.29 | $9.32 | $9.11 | $9.31 | $8.01 | 137,389 |
| 2019-06-17 | $9.30 | $9.30 | $9.01 | $9.21 | $7.92 | 85,160 |
| 2019-06-14 | $9.30 | $9.35 | $9.16 | $9.18 | $7.90 | 49,077 |
| 2019-06-13 | $9.45 | $9.45 | $9.34 | $9.36 | $8.05 | 31,911 |
| 2019-06-12 | $9.32 | $9.41 | $9.30 | $9.39 | $8.08 | 57,315 |
| 2019-06-11 | $9.51 | $9.57 | $9.47 | $9.48 | $8.15 | 106,486 |
| 2019-06-10 | $9.40 | $9.51 | $9.40 | $9.49 | $8.16 | 41,087 |
| 2019-06-07 | $9.39 | $9.49 | $9.37 | $9.46 | $8.14 | 126,815 |
| 2019-06-06 | $9.40 | $9.41 | $9.32 | $9.41 | $8.09 | 41,644 |
| 2019-06-05 | $9.42 | $9.42 | $9.23 | $9.33 | $8.03 | 62,986 |
| 2019-06-04 | $9.22 | $9.36 | $9.22 | $9.30 | $8.00 | 77,402 |
| 2019-06-03 | $9.30 | $9.30 | $9.02 | $9.16 | $7.88 | 54,481 |
| 2019-05-31 | $9.14 | $9.19 | $9.14 | $9.16 | $7.88 | 126,840 |
| 2019-05-30 | $9.17 | $9.31 | $9.03 | $9.14 | $7.86 | 70,427 |
| 2019-05-29 | $9.10 | $9.10 | $9.00 | $9.07 | $7.80 | 112,052 |
| 2019-05-28 | $9.22 | $9.22 | $8.89 | $8.96 | $7.71 | 98,029 |
| 2019-05-24 | $9.08 | $9.10 | $8.79 | $8.89 | $7.65 | 103,165 |
| 2019-05-23 | $8.82 | $8.83 | $8.74 | $8.79 | $7.56 | 49,897 |
| 2019-05-22 | $8.86 | $8.98 | $8.86 | $8.95 | $7.70 | 55,773 |
| 2019-05-21 | $9.00 | $9.00 | $8.87 | $8.96 | $7.71 | 243,408 |
| 2019-05-20 | $8.78 | $8.93 | $8.78 | $8.82 | $7.59 | 298,035 |
| 2019-05-17 | $8.14 | $8.24 | $8.13 | $8.20 | $7.05 | 103,853 |
| 2019-05-16 | $8.45 | $8.51 | $8.40 | $8.42 | $7.24 | 135,325 |
| 2019-05-15 | $8.46 | $8.50 | $8.41 | $8.45 | $7.27 | 131,927 |
| 2019-05-14 | $8.54 | $8.54 | $8.44 | $8.48 | $7.29 | 94,058 |
| 2019-05-13 | $8.69 | $8.69 | $8.43 | $8.52 | $7.33 | 79,280 |
| 2019-05-10 | $9.13 | $9.13 | $9.03 | $9.09 | $7.57 | 43,824 |
| 2019-05-09 | $8.86 | $9.07 | $8.86 | $8.99 | $7.48 | 32,139 |
| 2019-05-08 | $8.89 | $9.12 | $8.89 | $9.03 | $7.52 | 127,693 |
| 2019-05-07 | $9.14 | $9.14 | $8.93 | $8.98 | $7.48 | 92,634 |
| 2019-05-06 | $9.19 | $9.19 | $9.03 | $9.08 | $7.56 | 63,453 |
| 2019-05-03 | $8.81 | $9.04 | $8.81 | $9.02 | $7.51 | 49,442 |
| 2019-05-02 | $9.01 | $9.05 | $8.97 | $8.98 | $7.48 | 42,238 |
| 2019-05-01 | $9.20 | $9.20 | $8.95 | $9.00 | $7.49 | 22,625 |
| 2019-04-30 | $9.07 | $9.07 | $8.87 | $8.91 | $7.42 | 88,228 |
| 2019-04-29 | $8.91 | $9.04 | $8.88 | $8.88 | $7.39 | 2,257,887 |
| 2019-04-26 | $8.93 | $9.04 | $8.93 | $9.02 | $7.51 | 170,503 |
| 2019-04-25 | $8.78 | $9.07 | $8.78 | $9.01 | $7.50 | 61,106 |
| 2019-04-24 | $9.25 | $9.25 | $8.81 | $9.07 | $7.55 | 38,431 |
| 2019-04-23 | $8.95 | $9.10 | $8.95 | $9.09 | $7.57 | 106,860 |
| 2019-04-22 | $9.15 | $9.15 | $8.94 | $9.11 | $7.58 | 18,281 |
| 2019-04-18 | $9.06 | $9.18 | $9.04 | $9.13 | $7.60 | 94,192 |
| 2019-04-17 | $9.04 | $9.15 | $9.04 | $9.12 | $7.59 | 39,162 |
| 2019-04-16 | $8.87 | $9.02 | $8.85 | $8.97 | $7.47 | 37,940 |
| 2019-04-15 | $8.77 | $8.99 | $8.77 | $8.93 | $7.44 | 51,767 |
| 2019-04-12 | $8.80 | $8.96 | $8.80 | $8.93 | $7.44 | 35,149 |
| 2019-04-11 | $8.98 | $8.98 | $8.77 | $8.83 | $7.35 | 99,662 |
| 2019-04-10 | $8.89 | $8.89 | $8.80 | $8.88 | $7.39 | 58,965 |
| 2019-04-09 | $8.86 | $8.86 | $8.76 | $8.80 | $7.33 | 80,295 |
| 2019-04-08 | $8.92 | $8.92 | $8.80 | $8.88 | $7.39 | 64,145 |
| 2019-04-05 | $8.66 | $9.00 | $8.66 | $8.94 | $7.44 | 56,642 |
| 2019-04-04 | $8.80 | $8.99 | $8.80 | $8.99 | $7.48 | 72,783 |
| 2019-04-03 | $8.90 | $9.08 | $8.83 | $9.02 | $7.51 | 39,570 |
| 2019-04-02 | $9.12 | $9.12 | $8.90 | $9.06 | $7.54 | 128,211 |
| 2019-04-01 | $9.02 | $9.14 | $9.00 | $9.07 | $7.55 | 80,708 |
| 2019-03-29 | $9.19 | $9.19 | $8.97 | $9.02 | $7.51 | 70,551 |
| 2019-03-28 | $8.92 | $8.94 | $8.88 | $8.93 | $7.44 | 50,749 |
| 2019-03-27 | $8.75 | $9.10 | $8.75 | $8.88 | $7.39 | 158,769 |
| 2019-03-26 | $8.71 | $8.93 | $8.71 | $8.91 | $7.42 | 109,426 |
| 2019-03-25 | $8.87 | $8.87 | $8.69 | $8.84 | $7.36 | 52,416 |
| 2019-03-22 | $9.15 | $9.15 | $8.80 | $8.83 | $7.35 | 48,782 |
| 2019-03-21 | $9.11 | $9.11 | $8.86 | $8.93 | $7.44 | 93,994 |
| 2019-03-20 | $8.63 | $8.97 | $8.63 | $8.90 | $7.41 | 35,865 |
| 2019-03-19 | $9.13 | $9.13 | $8.68 | $8.86 | $7.37 | 53,987 |
| 2019-03-18 | $8.59 | $9.14 | $8.59 | $8.92 | $7.43 | 44,228 |
| 2019-03-15 | $8.94 | $8.96 | $8.86 | $8.95 | $7.45 | 40,668 |
| 2019-03-14 | $9.06 | $9.06 | $8.82 | $8.86 | $7.38 | 38,168 |
| 2019-03-13 | $8.74 | $9.02 | $8.74 | $8.95 | $7.45 | 71,211 |
| 2019-03-12 | $9.17 | $9.17 | $8.71 | $8.95 | $7.45 | 98,714 |
| 2019-03-11 | $9.18 | $9.18 | $8.72 | $8.97 | $7.47 | 61,234 |
| 2019-03-08 | $9.05 | $9.05 | $8.83 | $8.88 | $7.39 | 101,602 |
| 2019-03-07 | $9.27 | $9.27 | $8.93 | $8.97 | $7.47 | 42,023 |
| 2019-03-06 | $9.11 | $9.11 | $8.72 | $8.99 | $7.48 | 54,930 |
| 2019-03-05 | $8.91 | $9.00 | $8.91 | $8.96 | $7.46 | 53,683 |
| 2019-03-04 | $9.08 | $9.12 | $8.74 | $8.90 | $7.41 | 59,832 |
| 2019-03-01 | $8.85 | $9.00 | $8.85 | $8.90 | $7.41 | 47,078 |
| 2019-02-28 | $9.19 | $9.19 | $8.89 | $8.93 | $7.44 | 45,649 |
| 2019-02-27 | $9.00 | $9.00 | $8.80 | $8.87 | $7.39 | 28,337 |
| 2019-02-26 | $8.98 | $8.98 | $8.60 | $8.85 | $7.37 | 57,004 |
| 2019-02-25 | $9.10 | $9.10 | $8.64 | $8.83 | $7.35 | 97,396 |
| 2019-02-22 | $9.03 | $9.03 | $8.65 | $8.78 | $7.31 | 81,188 |
| 2019-02-21 | $8.74 | $8.76 | $8.68 | $8.72 | $7.26 | 48,702 |
| 2019-02-20 | $9.02 | $9.02 | $8.56 | $8.75 | $7.29 | 93,539 |
| 2019-02-19 | $8.53 | $8.99 | $8.53 | $8.78 | $7.31 | 69,867 |
| 2019-02-15 | $8.68 | $8.69 | $8.62 | $8.68 | $7.23 | 68,216 |
| 2019-02-14 | $8.39 | $8.83 | $8.39 | $8.55 | $7.12 | 157,106 |
| 2019-02-13 | $8.57 | $8.69 | $8.55 | $8.57 | $7.14 | 124,432 |
| 2019-02-12 | $8.57 | $8.81 | $8.52 | $8.59 | $7.15 | 143,390 |
| 2019-02-11 | $8.47 | $8.79 | $8.47 | $8.60 | $7.16 | 55,865 |
| 2019-02-08 | $8.56 | $8.72 | $8.56 | $8.70 | $7.24 | 366,076 |
| 2019-02-07 | $8.55 | $8.56 | $8.28 | $8.55 | $7.12 | 332,026 |
| 2019-02-06 | $9.07 | $9.07 | $8.77 | $8.80 | $7.33 | 76,585 |
| 2019-02-05 | $8.82 | $9.05 | $8.82 | $9.05 | $7.53 | 77,472 |
| 2019-02-04 | $8.91 | $8.91 | $8.65 | $8.77 | $7.30 | 108,616 |
| 2019-02-01 | $8.73 | $8.73 | $8.64 | $8.65 | $7.20 | 107,298 |
| 2019-01-31 | $9.11 | $9.11 | $8.69 | $8.73 | $7.27 | 109,727 |
| 2019-01-30 | $8.77 | $8.88 | $8.72 | $8.85 | $7.37 | 59,536 |
| 2019-01-29 | $8.91 | $8.91 | $8.61 | $8.74 | $7.28 | 295,510 |
| 2019-01-28 | $8.73 | $8.92 | $8.73 | $8.88 | $7.39 | 107,140 |
| 2019-01-25 | $8.85 | $8.95 | $8.85 | $8.94 | $7.44 | 64,041 |
| 2019-01-24 | $8.76 | $8.90 | $8.61 | $8.79 | $7.32 | 119,368 |
| 2019-01-23 | $8.96 | $8.96 | $8.76 | $8.80 | $7.33 | 118,424 |
| 2019-01-22 | $9.01 | $9.01 | $8.75 | $8.77 | $7.30 | 143,717 |
| 2019-01-18 | $9.03 | $9.18 | $9.02 | $9.05 | $7.53 | 100,395 |
| 2019-01-17 | $8.95 | $9.07 | $8.88 | $9.02 | $7.51 | 71,740 |
| 2019-01-16 | $8.92 | $9.00 | $8.92 | $8.97 | $7.47 | 55,417 |
| 2019-01-15 | $8.91 | $8.99 | $8.88 | $8.97 | $7.47 | 112,948 |
| 2019-01-14 | $8.94 | $8.98 | $8.90 | $8.95 | $7.45 | 115,122 |
| 2019-01-11 | $8.90 | $8.96 | $8.85 | $8.95 | $7.45 | 136,292 |
| 2019-01-10 | $8.87 | $9.00 | $8.83 | $8.99 | $7.48 | 80,107 |
| 2019-01-09 | $8.88 | $8.94 | $8.84 | $8.90 | $7.41 | 76,783 |
| 2019-01-08 | $8.77 | $8.84 | $8.75 | $8.82 | $7.34 | 343,861 |
| 2019-01-07 | $8.69 | $8.75 | $8.66 | $8.73 | $7.27 | 163,942 |
| 2019-01-04 | $8.50 | $8.70 | $8.50 | $8.66 | $7.21 | 138,143 |
| 2019-01-03 | $8.39 | $8.44 | $8.33 | $8.37 | $6.97 | 178,155 |
| 2019-01-02 | $8.29 | $8.44 | $8.29 | $8.42 | $7.01 | 201,111 |
| 2018-12-31 | $8.47 | $8.68 | $8.40 | $8.50 | $7.08 | 807,032 |
| 2018-12-28 | $8.50 | $8.53 | $8.45 | $8.47 | $7.05 | 384,260 |
| 2018-12-27 | $8.13 | $8.28 | $8.13 | $8.25 | $6.87 | 479,476 |
| 2018-12-26 | $8.30 | $8.30 | $7.84 | $8.16 | $6.79 | 343,415 |
| 2018-12-24 | $8.08 | $8.10 | $7.95 | $7.96 | $6.63 | 145,508 |
| 2018-12-21 | $8.13 | $8.19 | $8.00 | $8.03 | $6.69 | 520,200 |
| 2018-12-20 | $8.30 | $8.32 | $8.17 | $8.23 | $6.85 | 290,021 |
| 2018-12-19 | $8.49 | $8.52 | $8.27 | $8.29 | $6.90 | 291,939 |
| 2018-12-18 | $8.36 | $8.39 | $8.29 | $8.33 | $6.94 | 553,543 |
| 2018-12-17 | $8.45 | $8.46 | $8.33 | $8.38 | $6.98 | 251,571 |
| 2018-12-14 | $8.56 | $8.56 | $8.48 | $8.50 | $7.08 | 179,856 |
| 2018-12-13 | $8.75 | $8.75 | $8.64 | $8.69 | $7.24 | 214,453 |
| 2018-12-12 | $8.81 | $8.81 | $8.47 | $8.68 | $7.23 | 143,991 |
| 2018-12-11 | $8.54 | $8.60 | $8.50 | $8.56 | $7.13 | 450,691 |
| 2018-12-10 | $8.48 | $8.54 | $8.35 | $8.54 | $7.11 | 408,380 |
| 2018-12-07 | $8.66 | $8.72 | $8.57 | $8.60 | $7.16 | 145,170 |
| 2018-12-06 | $8.38 | $8.78 | $8.38 | $8.70 | $7.24 | 277,715 |
| 2018-12-04 | $9.05 | $9.05 | $8.83 | $8.83 | $7.35 | 362,895 |
| 2018-12-03 | $9.08 | $9.17 | $9.01 | $9.09 | $7.57 | 222,994 |
| 2018-11-30 | $9.05 | $9.10 | $9.01 | $9.09 | $7.57 | 91,503 |
| 2018-11-29 | $9.18 | $9.18 | $9.10 | $9.16 | $7.63 | 156,627 |
| 2018-11-28 | $8.99 | $9.21 | $8.94 | $9.20 | $7.66 | 144,886 |
| 2018-11-27 | $8.87 | $9.16 | $8.80 | $9.11 | $7.58 | 478,310 |
| 2018-11-26 | $8.92 | $9.05 | $8.92 | $9.03 | $7.52 | 163,344 |
| 2018-11-23 | $8.67 | $8.80 | $8.67 | $8.78 | $7.31 | 56,971 |
| 2018-11-21 | $8.72 | $8.73 | $8.66 | $8.72 | $7.26 | 213,417 |
| 2018-11-20 | $8.54 | $8.60 | $8.46 | $8.48 | $7.06 | 309,335 |
| 2018-11-19 | $8.53 | $8.58 | $8.46 | $8.51 | $7.09 | 149,497 |
| 2018-11-16 | $8.86 | $8.86 | $8.58 | $8.67 | $7.22 | 115,906 |
| 2018-11-15 | $8.62 | $8.70 | $8.56 | $8.68 | $7.23 | 183,481 |
| 2018-11-14 | $8.65 | $8.68 | $8.54 | $8.60 | $7.16 | 299,877 |
| 2018-11-13 | $8.80 | $8.81 | $8.74 | $8.76 | $7.29 | 279,077 |
| 2018-11-12 | $8.77 | $9.11 | $8.74 | $8.77 | $7.30 | 177,977 |
| 2018-11-09 | $9.19 | $9.19 | $8.88 | $8.90 | $7.41 | 71,811 |
| 2018-11-08 | $9.43 | $9.45 | $9.27 | $9.37 | $7.51 | 103,463 |
| 2018-11-07 | $9.51 | $9.51 | $9.27 | $9.38 | $7.52 | 204,929 |
| 2018-11-06 | $9.21 | $9.23 | $9.15 | $9.20 | $7.37 | 292,952 |
| 2018-11-05 | $9.12 | $9.16 | $9.11 | $9.11 | $7.30 | 293,207 |
| 2018-11-02 | $9.08 | $9.09 | $8.93 | $9.01 | $7.22 | 118,154 |
| 2018-11-01 | $9.09 | $9.09 | $9.02 | $9.06 | $7.26 | 182,158 |
| 2018-10-31 | $8.93 | $8.98 | $8.85 | $8.91 | $7.14 | 77,129 |
| 2018-10-30 | $8.80 | $8.89 | $8.76 | $8.88 | $7.12 | 277,795 |
| 2018-10-29 | $8.78 | $8.94 | $8.66 | $8.71 | $6.98 | 431,588 |
| 2018-10-26 | $8.64 | $8.79 | $8.60 | $8.68 | $6.96 | 288,965 |
| 2018-10-25 | $8.69 | $8.75 | $8.64 | $8.72 | $6.99 | 326,252 |
| 2018-10-24 | $8.85 | $8.85 | $8.68 | $8.69 | $6.97 | 110,386 |
| 2018-10-23 | $8.83 | $8.89 | $8.73 | $8.86 | $7.10 | 563,974 |
| 2018-10-22 | $9.07 | $9.07 | $8.98 | $8.99 | $7.21 | 155,473 |
| 2018-10-19 | $9.04 | $9.12 | $9.03 | $9.08 | $7.28 | 248,442 |
| 2018-10-18 | $9.07 | $9.12 | $9.01 | $9.03 | $7.24 | 244,268 |
| 2018-10-17 | $9.10 | $9.10 | $9.02 | $9.04 | $7.25 | 193,571 |
| 2018-10-16 | $9.15 | $9.18 | $9.09 | $9.15 | $7.33 | 495,070 |
| 2018-10-15 | $9.07 | $9.15 | $9.06 | $9.07 | $7.27 | 196,370 |
| 2018-10-12 | $9.46 | $9.46 | $9.04 | $9.13 | $7.32 | 359,943 |
| 2018-10-11 | $9.17 | $9.28 | $9.10 | $9.14 | $7.33 | 169,436 |
| 2018-10-10 | $9.45 | $9.45 | $9.30 | $9.32 | $7.47 | 130,659 |
| 2018-10-09 | $9.63 | $9.63 | $9.27 | $9.46 | $7.58 | 222,197 |
| 2018-10-08 | $9.53 | $9.56 | $9.46 | $9.55 | $7.65 | 92,650 |
| 2018-10-05 | $9.65 | $9.69 | $9.56 | $9.61 | $7.70 | 134,853 |
| 2018-10-04 | $9.75 | $9.76 | $9.63 | $9.66 | $7.74 | 54,567 |
| 2018-10-03 | $9.84 | $9.84 | $9.77 | $9.79 | $7.85 | 173,488 |
| 2018-10-02 | $9.90 | $9.94 | $9.88 | $9.90 | $7.94 | 83,335 |
| 2018-10-01 | $10.04 | $10.06 | $9.94 | $10.02 | $8.03 | 99,215 |
| 2018-09-28 | $10.02 | $10.13 | $10.02 | $10.08 | $8.08 | 59,487 |
| 2018-09-27 | $10.00 | $10.00 | $9.91 | $9.94 | $7.97 | 78,693 |
| 2018-09-26 | $10.00 | $10.07 | $9.93 | $10.01 | $8.02 | 75,461 |
| 2018-09-25 | $10.14 | $10.14 | $10.03 | $10.06 | $8.06 | 114,913 |
| 2018-09-24 | $10.18 | $10.18 | $10.09 | $10.09 | $8.09 | 107,538 |
| 2018-09-21 | $10.15 | $10.16 | $10.09 | $10.13 | $8.12 | 68,919 |
| 2018-09-20 | $10.22 | $10.23 | $10.14 | $10.22 | $8.19 | 91,394 |
| 2018-09-19 | $10.23 | $10.23 | $10.09 | $10.18 | $8.16 | 43,933 |
| 2018-09-18 | $10.04 | $10.09 | $9.98 | $10.07 | $8.07 | 214,363 |
| 2018-09-17 | $9.98 | $9.98 | $9.92 | $9.95 | $7.98 | 97,964 |
| 2018-09-14 | $9.75 | $9.92 | $9.75 | $9.86 | $7.90 | 81,162 |
| 2018-09-13 | $9.79 | $9.96 | $9.79 | $9.93 | $7.96 | 83,600 |
| 2018-09-12 | $9.90 | $9.98 | $9.84 | $9.94 | $7.97 | 89,083 |
| 2018-09-11 | $9.88 | $9.95 | $9.81 | $9.93 | $7.96 | 227,406 |
| 2018-09-10 | $9.90 | $9.94 | $9.90 | $9.93 | $7.96 | 113,867 |
| 2018-09-07 | $10.00 | $10.07 | $9.91 | $9.95 | $7.98 | 132,753 |
| 2018-09-06 | $10.14 | $10.14 | $10.01 | $10.07 | $8.07 | 93,101 |
| 2018-09-05 | $10.10 | $10.10 | $10.00 | $10.09 | $8.09 | 193,436 |
| 2018-09-04 | $10.15 | $10.15 | $10.08 | $10.11 | $8.10 | 47,857 |
| 2018-08-31 | $10.25 | $10.25 | $10.19 | $10.23 | $8.20 | 55,860 |
| 2018-08-30 | $10.13 | $10.28 | $10.13 | $10.24 | $8.21 | 85,559 |
| 2018-08-29 | $10.31 | $10.43 | $10.30 | $10.41 | $8.34 | 90,375 |
| 2018-08-28 | $10.27 | $10.32 | $10.21 | $10.23 | $8.20 | 145,942 |
| 2018-08-27 | $10.00 | $10.17 | $10.00 | $10.16 | $8.14 | 86,485 |
| 2018-08-24 | $10.00 | $10.10 | $10.00 | $10.04 | $8.05 | 73,742 |
| 2018-08-23 | $10.03 | $10.09 | $10.03 | $10.06 | $8.06 | 72,229 |
| 2018-08-22 | $10.29 | $10.34 | $10.29 | $10.32 | $8.27 | 38,927 |
| 2018-08-21 | $10.52 | $10.52 | $10.31 | $10.43 | $8.36 | 83,771 |
| 2018-08-20 | $10.47 | $10.54 | $10.46 | $10.51 | $8.42 | 62,539 |
| 2018-08-17 | $10.05 | $10.56 | $10.01 | $10.55 | $8.46 | 97,566 |
| 2018-08-16 | $10.40 | $10.50 | $10.40 | $10.45 | $8.38 | 101,456 |
| 2018-08-15 | $10.40 | $10.40 | $10.17 | $10.29 | $8.25 | 79,699 |
| 2018-08-14 | $10.24 | $10.31 | $10.22 | $10.25 | $8.21 | 132,524 |
| 2018-08-13 | $10.20 | $10.20 | $10.12 | $10.15 | $8.14 | 103,284 |
| 2018-08-10 | $10.22 | $10.26 | $10.15 | $10.20 | $8.18 | 28,024 |
| 2018-08-09 | $10.25 | $10.41 | $10.25 | $10.33 | $8.28 | 28,290 |
| 2018-08-08 | $10.27 | $10.30 | $10.19 | $10.28 | $8.24 | 59,341 |
| 2018-08-07 | $10.30 | $10.36 | $10.25 | $10.27 | $8.23 | 67,527 |
| 2018-08-06 | $10.26 | $10.26 | $10.18 | $10.21 | $8.18 | 57,526 |
| 2018-08-03 | $10.19 | $10.24 | $10.15 | $10.23 | $8.20 | 74,911 |
| 2018-08-02 | $10.21 | $10.28 | $10.17 | $10.26 | $8.22 | 67,024 |
| 2018-08-01 | $10.34 | $10.34 | $10.26 | $10.31 | $8.26 | 99,477 |
| 2018-07-31 | $10.47 | $10.52 | $10.47 | $10.49 | $8.41 | 69,002 |
| 2018-07-30 | $10.49 | $10.49 | $10.41 | $10.44 | $8.37 | 57,108 |
| 2018-07-27 | $10.56 | $10.56 | $10.41 | $10.44 | $8.37 | 110,850 |
| 2018-07-26 | $10.40 | $10.48 | $10.40 | $10.44 | $8.37 | 48,656 |
| 2018-07-25 | $10.44 | $10.54 | $10.40 | $10.51 | $8.42 | 63,580 |
| 2018-07-24 | $10.43 | $10.50 | $10.42 | $10.46 | $8.38 | 77,911 |
| 2018-07-23 | $10.46 | $10.46 | $10.33 | $10.38 | $8.32 | 46,971 |
| 2018-07-20 | $10.29 | $10.47 | $10.29 | $10.45 | $8.38 | 37,797 |
| 2018-07-19 | $10.12 | $10.38 | $10.12 | $10.34 | $8.29 | 89,800 |
| 2018-07-18 | $10.32 | $10.38 | $10.28 | $10.37 | $8.31 | 101,524 |
| 2018-07-17 | $10.44 | $10.44 | $10.18 | $10.35 | $8.30 | 125,201 |
| 2018-07-16 | $10.16 | $10.35 | $10.16 | $10.31 | $8.26 | 73,786 |
| 2018-07-13 | $10.53 | $10.53 | $10.30 | $10.37 | $8.31 | 57,684 |
| 2018-07-12 | $10.47 | $10.47 | $10.21 | $10.41 | $8.34 | 114,341 |
| 2018-07-11 | $10.28 | $10.28 | $10.14 | $10.19 | $8.17 | 86,233 |
| 2018-07-10 | $10.33 | $10.44 | $10.21 | $10.43 | $8.36 | 213,220 |
| 2018-07-09 | $10.47 | $10.68 | $10.41 | $10.46 | $8.38 | 102,963 |
| 2018-07-06 | $10.15 | $10.53 | $10.15 | $10.36 | $8.30 | 84,614 |
| 2018-07-05 | $10.15 | $10.20 | $10.13 | $10.16 | $8.14 | 61,526 |
| 2018-07-03 | $10.10 | $10.24 | $10.10 | $10.16 | $8.14 | 106,010 |
| 2018-07-02 | $10.06 | $10.06 | $10.01 | $10.01 | $8.02 | 113,613 |
| 2018-06-29 | $10.05 | $10.15 | $10.05 | $10.13 | $8.12 | 59,620 |
| 2018-06-28 | $9.90 | $10.09 | $9.90 | $10.07 | $8.07 | 96,773 |
| 2018-06-27 | $10.12 | $10.12 | $9.94 | $9.94 | $7.97 | 186,955 |
| 2018-06-26 | $10.06 | $10.15 | $10.04 | $10.11 | $8.10 | 171,714 |
| 2018-06-25 | $10.20 | $10.22 | $9.94 | $10.00 | $8.02 | 108,363 |
| 2018-06-22 | $10.06 | $10.26 | $10.06 | $10.24 | $8.21 | 150,080 |
| 2018-06-21 | $9.88 | $10.04 | $9.88 | $9.99 | $8.01 | 78,851 |
| 2018-06-20 | $9.84 | $9.96 | $9.84 | $9.93 | $7.96 | 179,151 |
| 2018-06-19 | $9.58 | $9.95 | $9.58 | $9.80 | $7.86 | 178,075 |
| 2018-06-18 | $9.82 | $9.90 | $9.81 | $9.84 | $7.89 | 218,079 |
| 2018-06-15 | $9.92 | $9.92 | $9.70 | $9.73 | $7.80 | 218,923 |
| 2018-06-14 | $9.76 | $9.84 | $9.74 | $9.75 | $7.82 | 96,324 |
| 2018-06-13 | $9.99 | $9.99 | $9.80 | $9.83 | $7.88 | 195,126 |
| 2018-06-12 | $9.99 | $9.99 | $9.91 | $9.91 | $7.94 | 281,948 |
| 2018-06-11 | $10.06 | $10.06 | $9.94 | $10.05 | $8.06 | 163,745 |
| 2018-06-08 | $9.89 | $10.02 | $9.89 | $9.99 | $8.01 | 97,403 |
| 2018-06-07 | $10.09 | $10.09 | $9.98 | $9.98 | $8.00 | 155,945 |
| 2018-06-06 | $10.11 | $10.13 | $10.05 | $10.11 | $8.10 | 236,507 |
| 2018-06-05 | $10.04 | $10.21 | $10.04 | $10.13 | $8.12 | 229,676 |
| 2018-06-04 | $10.05 | $10.21 | $10.05 | $10.17 | $8.15 | 86,923 |
| 2018-06-01 | $10.04 | $10.10 | $10.04 | $10.08 | $8.08 | 153,499 |
| 2018-05-31 | $10.15 | $10.17 | $10.06 | $10.09 | $8.09 | 136,324 |
| 2018-05-30 | $10.05 | $10.20 | $10.05 | $10.19 | $8.17 | 572,801 |
| 2018-05-29 | $10.38 | $10.38 | $10.00 | $10.04 | $8.05 | 100,561 |
| 2018-05-25 | $9.90 | $10.09 | $9.90 | $10.07 | $8.07 | 57,116 |
| 2018-05-24 | $10.11 | $10.13 | $10.05 | $10.08 | $8.08 | 131,328 |
| 2018-05-23 | $10.02 | $10.17 | $10.02 | $10.13 | $8.12 | 132,541 |
| 2018-05-22 | $10.48 | $10.48 | $10.21 | $10.22 | $8.19 | 295,414 |
| 2018-05-21 | $10.25 | $10.32 | $10.25 | $10.31 | $8.26 | 84,568 |
| 2018-05-18 | $10.28 | $10.44 | $10.25 | $10.25 | $8.22 | 73,449 |
| 2018-05-17 | $10.16 | $10.41 | $10.16 | $10.41 | $8.34 | 64,695 |
| 2018-05-16 | $10.30 | $10.37 | $10.26 | $10.30 | $8.26 | 120,847 |
| 2018-05-15 | $10.39 | $10.39 | $10.31 | $10.32 | $8.27 | 105,834 |
| 2018-05-14 | $10.50 | $10.73 | $10.37 | $10.48 | $8.40 | 78,964 |
| 2018-05-11 | $10.82 | $10.82 | $10.73 | $10.74 | $8.32 | 71,837 |
| 2018-05-10 | $10.80 | $10.85 | $10.76 | $10.84 | $8.40 | 71,912 |
| 2018-05-09 | $10.82 | $10.89 | $10.80 | $10.82 | $8.38 | 655,006 |
| 2018-05-08 | $10.95 | $10.95 | $10.82 | $10.88 | $8.43 | 94,274 |
| 2018-05-07 | $10.83 | $11.17 | $10.83 | $10.94 | $8.48 | 57,276 |
| 2018-05-04 | $11.18 | $11.18 | $10.96 | $11.09 | $8.59 | 48,223 |
| 2018-05-03 | $11.19 | $11.19 | $11.00 | $11.11 | $8.61 | 38,924 |
| 2018-05-02 | $11.18 | $11.25 | $11.13 | $11.17 | $8.65 | 43,258 |
| 2018-05-01 | $10.96 | $11.08 | $10.96 | $11.05 | $8.56 | 68,637 |
| 2018-04-30 | $10.85 | $11.04 | $10.85 | $10.92 | $8.46 | 107,644 |
| 2018-04-27 | $10.83 | $10.91 | $10.83 | $10.89 | $8.44 | 235,019 |
| 2018-04-26 | $10.96 | $10.96 | $10.85 | $10.86 | $8.41 | 80,863 |
| 2018-04-25 | $11.03 | $11.05 | $10.95 | $11.00 | $8.52 | 26,781 |
| 2018-04-24 | $10.92 | $11.20 | $10.92 | $11.06 | $8.57 | 81,473 |
| 2018-04-23 | $11.06 | $11.06 | $10.92 | $11.02 | $8.54 | 79,744 |
| 2018-04-20 | $11.13 | $11.13 | $10.90 | $10.92 | $8.46 | 61,579 |
| 2018-04-19 | $11.00 | $11.20 | $10.97 | $11.00 | $8.52 | 43,230 |
| 2018-04-18 | $11.01 | $11.27 | $11.01 | $11.16 | $8.65 | 34,544 |
| 2018-04-17 | $11.06 | $11.21 | $11.06 | $11.20 | $8.68 | 360,153 |
| 2018-04-16 | $11.01 | $11.19 | $11.01 | $11.19 | $8.67 | 87,826 |
| 2018-04-13 | $10.99 | $11.33 | $10.99 | $11.07 | $8.58 | 45,009 |
| 2018-04-12 | $11.20 | $11.24 | $11.17 | $11.19 | $8.67 | 53,402 |
| 2018-04-11 | $11.17 | $11.27 | $11.16 | $11.20 | $8.68 | 45,793 |
| 2018-04-10 | $11.41 | $11.41 | $11.28 | $11.35 | $8.79 | 64,367 |
| 2018-04-09 | $11.11 | $11.21 | $11.08 | $11.10 | $8.60 | 63,024 |
| 2018-04-06 | $10.89 | $11.31 | $10.88 | $11.09 | $8.59 | 45,974 |
| 2018-04-05 | $11.31 | $11.31 | $11.14 | $11.19 | $8.67 | 77,206 |
| 2018-04-04 | $10.83 | $11.12 | $10.83 | $11.11 | $8.61 | 52,602 |
| 2018-04-03 | $10.95 | $11.02 | $10.92 | $11.01 | $8.53 | 108,994 |
| 2018-04-02 | $10.85 | $11.11 | $10.85 | $10.95 | $8.48 | 63,421 |
| 2018-03-29 | $11.12 | $11.16 | $10.86 | $11.15 | $8.64 | 85,866 |
| 2018-03-28 | $11.10 | $11.10 | $10.87 | $10.94 | $8.48 | 56,929 |
| 2018-03-27 | $11.22 | $11.22 | $10.94 | $10.98 | $8.51 | 141,205 |
| 2018-03-26 | $11.24 | $11.29 | $11.12 | $11.27 | $8.73 | 82,004 |
| 2018-03-23 | $11.31 | $11.31 | $11.12 | $11.12 | $8.62 | 59,874 |
| 2018-03-22 | $11.30 | $11.35 | $11.22 | $11.23 | $8.70 | 72,423 |
| 2018-03-21 | $11.42 | $11.55 | $11.36 | $11.52 | $8.93 | 59,774 |
| 2018-03-20 | $11.10 | $11.34 | $11.10 | $11.32 | $8.77 | 62,527 |
| 2018-03-19 | $11.33 | $11.34 | $11.24 | $11.31 | $8.76 | 58,607 |
| 2018-03-16 | $11.52 | $11.52 | $11.46 | $11.50 | $8.91 | 32,895 |
| 2018-03-15 | $11.63 | $11.70 | $11.59 | $11.63 | $9.01 | 33,780 |
| 2018-03-14 | $11.94 | $11.94 | $11.80 | $11.83 | $9.17 | 31,281 |
| 2018-03-13 | $12.04 | $12.04 | $11.86 | $11.86 | $9.19 | 66,051 |
| 2018-03-12 | $11.72 | $12.02 | $11.72 | $12.00 | $9.30 | 21,524 |
| 2018-03-09 | $11.96 | $12.04 | $11.94 | $12.02 | $9.31 | 60,913 |
| 2018-03-08 | $11.81 | $11.82 | $11.74 | $11.79 | $9.14 | 22,169 |
| 2018-03-07 | $11.83 | $11.83 | $11.64 | $11.72 | $9.08 | 38,386 |
| 2018-03-06 | $11.83 | $11.88 | $11.79 | $11.85 | $9.18 | 36,262 |
| 2018-03-05 | $11.66 | $11.81 | $11.63 | $11.80 | $9.14 | 27,670 |
| 2018-03-02 | $11.69 | $11.77 | $11.62 | $11.76 | $9.11 | 61,375 |
| 2018-03-01 | $11.65 | $11.74 | $11.54 | $11.64 | $9.02 | 35,440 |
| 2018-02-28 | $11.89 | $11.89 | $11.69 | $11.71 | $9.07 | 19,745 |
| 2018-02-27 | $11.98 | $11.98 | $11.84 | $11.86 | $9.19 | 35,685 |
| 2018-02-26 | $11.88 | $11.98 | $11.88 | $11.96 | $9.27 | 58,075 |
| 2018-02-23 | $11.73 | $11.80 | $11.68 | $11.79 | $9.14 | 54,974 |
| 2018-02-22 | $11.65 | $11.76 | $11.65 | $11.70 | $9.06 | 22,598 |
| 2018-02-21 | $11.64 | $11.75 | $11.55 | $11.57 | $8.96 | 29,997 |
| 2018-02-20 | $11.60 | $11.64 | $11.53 | $11.55 | $8.95 | 29,408 |
| 2018-02-16 | $11.59 | $11.67 | $11.58 | $11.63 | $9.01 | 51,764 |
| 2018-02-15 | $11.75 | $11.75 | $11.61 | $11.74 | $9.10 | 45,229 |
| 2018-02-14 | $11.34 | $11.61 | $11.34 | $11.60 | $8.99 | 58,188 |
| 2018-02-13 | $11.30 | $11.41 | $11.26 | $11.39 | $8.83 | 54,311 |
| 2018-02-12 | $11.39 | $11.39 | $11.20 | $11.33 | $8.78 | 71,333 |
| 2018-02-09 | $11.23 | $11.28 | $10.97 | $11.26 | $8.72 | 196,209 |
| 2018-02-08 | $11.08 | $11.35 | $11.07 | $11.07 | $8.58 | 88,725 |
| 2018-02-07 | $11.17 | $11.21 | $11.08 | $11.11 | $8.61 | 111,058 |
| 2018-02-06 | $11.24 | $11.42 | $11.10 | $11.39 | $8.83 | 115,862 |
| 2018-02-05 | $11.52 | $11.62 | $11.32 | $11.35 | $8.79 | 75,504 |
| 2018-02-02 | $11.71 | $11.76 | $11.63 | $11.65 | $9.03 | 22,773 |
| 2018-02-01 | $11.72 | $11.82 | $11.72 | $11.80 | $9.14 | 27,217 |
| 2018-01-31 | $11.99 | $11.99 | $11.76 | $11.80 | $9.14 | 21,262 |
| 2018-01-30 | $11.81 | $11.82 | $11.72 | $11.76 | $9.11 | 38,436 |
| 2018-01-29 | $11.84 | $11.88 | $11.78 | $11.85 | $9.18 | 60,961 |
| 2018-01-26 | $11.78 | $11.88 | $11.76 | $11.85 | $9.18 | 17,882 |
| 2018-01-25 | $11.75 | $11.78 | $11.65 | $11.66 | $9.03 | 30,754 |
| 2018-01-24 | $11.76 | $11.84 | $11.73 | $11.81 | $9.15 | 29,551 |
| 2018-01-23 | $11.47 | $11.85 | $11.47 | $11.73 | $9.09 | 56,575 |
| 2018-01-22 | $11.71 | $11.72 | $11.65 | $11.71 | $9.07 | 28,596 |
| 2018-01-19 | $11.70 | $11.77 | $11.70 | $11.76 | $9.11 | 26,051 |
| 2018-01-18 | $11.69 | $11.74 | $11.66 | $11.72 | $9.08 | 47,469 |
| 2018-01-17 | $11.65 | $11.74 | $11.59 | $11.70 | $9.07 | 46,498 |
| 2018-01-16 | $11.75 | $11.80 | $11.59 | $11.63 | $9.01 | 65,156 |
| 2018-01-12 | $11.61 | $11.74 | $11.61 | $11.73 | $9.09 | 35,265 |
| 2018-01-11 | $11.59 | $11.67 | $11.58 | $11.66 | $9.03 | 65,417 |
| 2018-01-10 | $11.56 | $11.57 | $11.49 | $11.52 | $8.93 | 107,702 |
| 2018-01-09 | $11.57 | $11.65 | $11.57 | $11.62 | $9.00 | 58,580 |
| 2018-01-08 | $11.69 | $11.75 | $11.68 | $11.75 | $9.10 | 54,613 |
| 2018-01-05 | $11.95 | $11.95 | $11.71 | $11.80 | $9.14 | 40,158 |
| 2018-01-04 | $11.61 | $11.71 | $11.61 | $11.69 | $9.06 | 95,400 |
| 2018-01-03 | $11.57 | $11.61 | $11.52 | $11.59 | $8.98 | 39,669 |
| 2018-01-02 | $11.38 | $11.59 | $11.38 | $11.59 | $8.98 | 58,932 |
| 2017-12-29 | $11.46 | $11.73 | $11.46 | $11.46 | $8.88 | 63,479 |
| 2017-12-28 | $11.49 | $11.52 | $11.46 | $11.50 | $8.91 | 54,361 |
| 2017-12-27 | $11.40 | $11.46 | $11.40 | $11.41 | $8.84 | 52,219 |
| 2017-12-26 | $11.26 | $11.55 | $11.26 | $11.35 | $8.79 | 23,319 |
| 2017-12-22 | $11.33 | $11.40 | $11.31 | $11.36 | $8.80 | 60,536 |
| 2017-12-21 | $11.26 | $11.32 | $11.26 | $11.30 | $8.76 | 95,419 |
| 2017-12-20 | $11.36 | $11.36 | $11.29 | $11.30 | $8.76 | 71,435 |
| 2017-12-19 | $11.40 | $11.40 | $11.34 | $11.37 | $8.81 | 62,983 |
| 2017-12-18 | $11.44 | $11.47 | $11.42 | $11.42 | $8.85 | 106,658 |
| 2017-12-15 | $11.33 | $11.39 | $11.33 | $11.37 | $8.81 | 52,001 |
| 2017-12-14 | $11.41 | $11.43 | $11.34 | $11.37 | $8.81 | 80,162 |
| 2017-12-13 | $11.34 | $11.47 | $11.34 | $11.44 | $8.86 | 63,511 |
| 2017-12-12 | $11.27 | $11.31 | $11.25 | $11.28 | $8.74 | 87,871 |
| 2017-12-11 | $11.17 | $11.25 | $11.11 | $11.23 | $8.70 | 81,475 |
| 2017-12-08 | $11.20 | $11.21 | $11.16 | $11.21 | $8.69 | 98,107 |
| 2017-12-07 | $11.08 | $11.16 | $11.08 | $11.13 | $8.62 | 42,824 |
| 2017-12-06 | $11.11 | $11.16 | $11.10 | $11.12 | $8.62 | 57,279 |
| 2017-12-05 | $11.10 | $11.14 | $11.06 | $11.06 | $8.57 | 105,384 |
| 2017-12-04 | $11.13 | $11.19 | $11.07 | $11.11 | $8.61 | 64,744 |
| 2017-12-01 | $11.18 | $11.25 | $11.14 | $11.20 | $8.68 | 70,238 |
| 2017-11-30 | $11.04 | $11.28 | $11.04 | $11.18 | $8.66 | 97,306 |
| 2017-11-29 | $11.17 | $11.18 | $11.11 | $11.15 | $8.64 | 86,824 |
| 2017-11-28 | $11.30 | $11.30 | $11.17 | $11.20 | $8.68 | 169,332 |
| 2017-11-27 | $11.22 | $11.39 | $11.22 | $11.31 | $8.76 | 58,763 |
| 2017-11-24 | $11.40 | $11.43 | $11.31 | $11.34 | $8.79 | 15,579 |
| 2017-11-22 | $11.36 | $11.49 | $11.36 | $11.49 | $8.90 | 40,032 |
| 2017-11-21 | $11.46 | $11.48 | $11.43 | $11.45 | $8.87 | 67,256 |
| 2017-11-20 | $11.43 | $11.48 | $11.42 | $11.45 | $8.87 | 33,725 |
| 2017-11-17 | $11.22 | $11.44 | $11.22 | $11.42 | $8.85 | 22,329 |
| 2017-11-16 | $11.51 | $11.51 | $11.43 | $11.48 | $8.90 | 52,767 |
| 2017-11-15 | $11.21 | $11.45 | $11.21 | $11.41 | $8.84 | 37,413 |
| 2017-11-14 | $11.55 | $11.60 | $11.41 | $11.47 | $8.89 | 51,643 |
| 2017-11-13 | $11.81 | $11.81 | $11.64 | $11.68 | $9.05 | 55,304 |
| 2017-11-10 | $11.47 | $11.75 | $11.47 | $11.75 | $9.10 | 44,996 |
| 2017-11-09 | $12.00 | $12.22 | $12.00 | $12.13 | $9.11 | 44,748 |
| 2017-11-08 | $12.15 | $12.25 | $12.13 | $12.24 | $9.19 | 15,388 |
| 2017-11-07 | $12.18 | $12.18 | $12.10 | $12.13 | $9.11 | 36,213 |
| 2017-11-06 | $11.96 | $12.24 | $11.96 | $12.24 | $9.19 | 27,096 |
| 2017-11-03 | $11.97 | $12.32 | $11.97 | $12.23 | $9.19 | 26,889 |
| 2017-11-02 | $12.28 | $12.45 | $12.28 | $12.43 | $9.34 | 32,375 |
| 2017-11-01 | $12.41 | $12.75 | $12.41 | $12.71 | $9.55 | 9,790 |
| 2017-10-31 | $12.52 | $12.62 | $12.51 | $12.57 | $9.44 | 30,258 |
| 2017-10-30 | $12.38 | $12.68 | $12.38 | $12.66 | $9.51 | 21,325 |
| 2017-10-27 | $12.60 | $12.69 | $12.52 | $12.69 | $9.53 | 27,237 |
| 2017-10-26 | $12.64 | $12.70 | $12.64 | $12.65 | $9.50 | 23,305 |
| 2017-10-25 | $12.05 | $12.69 | $12.05 | $12.61 | $9.47 | 58,415 |
| 2017-10-24 | $12.74 | $12.77 | $12.69 | $12.76 | $9.59 | 22,045 |
| 2017-10-23 | $12.65 | $12.81 | $12.57 | $12.75 | $9.58 | 17,994 |
| 2017-10-20 | $12.89 | $12.89 | $12.70 | $12.78 | $9.60 | 277,727 |
| 2017-10-19 | $12.70 | $12.80 | $12.56 | $12.78 | $9.60 | 463,979 |
| 2017-10-18 | $12.86 | $12.86 | $12.69 | $12.76 | $9.59 | 32,927 |
| 2017-10-17 | $12.74 | $12.76 | $12.71 | $12.75 | $9.58 | 20,263 |
| 2017-10-16 | $12.69 | $12.73 | $12.68 | $12.73 | $9.56 | 16,416 |
| 2017-10-13 | $12.67 | $12.75 | $12.51 | $12.73 | $9.56 | 33,140 |
| 2017-10-12 | $12.45 | $12.58 | $12.45 | $12.57 | $9.44 | 41,908 |
| 2017-10-11 | $12.58 | $12.58 | $12.35 | $12.41 | $9.32 | 32,561 |
| 2017-10-10 | $12.30 | $12.46 | $12.13 | $12.37 | $9.29 | 13,332 |
| 2017-10-09 | $12.30 | $12.38 | $12.28 | $12.31 | $9.25 | 24,462 |
| 2017-10-06 | $12.05 | $12.37 | $12.05 | $12.24 | $9.19 | 38,030 |
| 2017-10-05 | $12.14 | $12.31 | $12.14 | $12.18 | $9.15 | 37,624 |
| 2017-10-04 | $12.41 | $12.41 | $12.25 | $12.29 | $9.23 | 20,563 |
| 2017-10-03 | $12.38 | $12.41 | $12.31 | $12.39 | $9.31 | 19,209 |
| 2017-10-02 | $12.18 | $12.49 | $12.18 | $12.47 | $9.37 | 42,537 |
| 2017-09-29 | $12.40 | $12.46 | $12.35 | $12.40 | $9.31 | 26,469 |
| 2017-09-28 | $12.48 | $12.48 | $12.28 | $12.40 | $9.31 | 26,604 |
| 2017-09-27 | $12.35 | $12.44 | $12.27 | $12.36 | $9.28 | 28,835 |
| 2017-09-26 | $12.21 | $12.42 | $12.21 | $12.37 | $9.29 | 23,956 |
| 2017-09-25 | $12.45 | $12.47 | $12.25 | $12.41 | $9.32 | 14,178 |
| 2017-09-22 | $12.30 | $12.54 | $12.30 | $12.45 | $9.35 | 23,202 |
| 2017-09-21 | $12.28 | $12.44 | $12.27 | $12.33 | $9.26 | 27,350 |
| 2017-09-20 | $12.55 | $12.55 | $12.38 | $12.51 | $9.40 | 33,171 |
| 2017-09-19 | $12.69 | $12.69 | $12.44 | $12.55 | $9.43 | 42,134 |
| 2017-09-18 | $12.49 | $12.63 | $12.38 | $12.45 | $9.35 | 15,856 |
| 2017-09-15 | $12.21 | $12.45 | $12.21 | $12.40 | $9.31 | 15,464 |
| 2017-09-14 | $12.25 | $12.37 | $12.25 | $12.37 | $9.29 | 22,575 |
| 2017-09-13 | $12.52 | $12.52 | $12.23 | $12.23 | $9.19 | 33,457 |
| 2017-09-12 | $12.35 | $12.45 | $12.20 | $12.34 | $9.27 | 35,592 |
| 2017-09-11 | $12.49 | $12.49 | $12.16 | $12.31 | $9.25 | 25,975 |
| 2017-09-08 | $12.15 | $12.15 | $12.06 | $12.10 | $9.09 | 33,601 |
| 2017-09-07 | $12.12 | $12.15 | $12.10 | $12.13 | $9.11 | 23,848 |
| 2017-09-06 | $12.16 | $12.16 | $12.04 | $12.14 | $9.12 | 21,010 |
| 2017-09-05 | $12.01 | $12.18 | $12.01 | $12.16 | $9.13 | 25,859 |
| 2017-09-01 | $12.12 | $12.18 | $12.10 | $12.15 | $9.13 | 44,916 |
| 2017-08-31 | $12.02 | $12.06 | $11.96 | $12.06 | $9.06 | 31,748 |
| 2017-08-30 | $12.02 | $12.02 | $11.88 | $11.93 | $8.96 | 39,766 |
| 2017-08-29 | $11.81 | $12.08 | $11.81 | $12.04 | $9.04 | 74,428 |
| 2017-08-28 | $12.02 | $12.20 | $12.02 | $12.20 | $9.16 | 12,219 |
| 2017-08-25 | $12.29 | $12.29 | $12.14 | $12.21 | $9.17 | 37,317 |
| 2017-08-24 | $12.33 | $12.33 | $12.15 | $12.16 | $9.13 | 22,002 |
| 2017-08-23 | $12.34 | $12.34 | $11.96 | $12.20 | $9.16 | 15,542 |
| 2017-08-22 | $12.02 | $12.27 | $12.02 | $12.24 | $9.19 | 28,138 |
| 2017-08-21 | $12.01 | $12.25 | $12.01 | $12.25 | $9.20 | 27,243 |
| 2017-08-18 | $12.07 | $12.26 | $12.07 | $12.25 | $9.20 | 18,285 |
| 2017-08-17 | $12.50 | $12.50 | $12.25 | $12.25 | $9.20 | 33,767 |
| 2017-08-16 | $12.16 | $12.41 | $12.16 | $12.41 | $9.32 | 53,697 |
| 2017-08-15 | $12.11 | $12.11 | $12.04 | $12.08 | $9.07 | 47,523 |
| 2017-08-14 | $12.27 | $12.27 | $11.96 | $12.08 | $9.07 | 22,869 |
| 2017-08-11 | $11.82 | $11.97 | $11.82 | $11.95 | $8.98 | 28,368 |
| 2017-08-10 | $11.91 | $12.05 | $11.87 | $11.90 | $8.94 | 25,301 |
| 2017-08-09 | $11.91 | $12.00 | $11.91 | $11.99 | $9.01 | 43,077 |
| 2017-08-08 | $12.14 | $12.14 | $11.94 | $11.96 | $8.98 | 17,639 |
| 2017-08-07 | $11.90 | $11.98 | $11.90 | $11.97 | $8.99 | 11,478 |
| 2017-08-04 | $12.02 | $12.02 | $11.85 | $11.93 | $8.96 | 15,096 |
| 2017-08-03 | $11.74 | $12.00 | $11.74 | $11.91 | $8.95 | 45,569 |
| 2017-08-02 | $11.91 | $11.97 | $11.90 | $11.95 | $8.98 | 16,772 |
| 2017-08-01 | $12.03 | $12.05 | $11.99 | $12.01 | $9.02 | 13,680 |
| 2017-07-31 | $12.10 | $12.10 | $11.90 | $12.01 | $9.02 | 29,978 |
| 2017-07-28 | $12.09 | $12.09 | $11.96 | $12.02 | $9.03 | 23,050 |
| 2017-07-27 | $12.35 | $12.35 | $12.10 | $12.16 | $9.13 | 16,879 |
| 2017-07-26 | $12.24 | $12.25 | $12.00 | $12.24 | $9.19 | 19,978 |
| 2017-07-25 | $12.01 | $12.12 | $12.01 | $12.11 | $9.10 | 25,651 |
| 2017-07-24 | $11.97 | $12.13 | $11.95 | $12.00 | $9.01 | 19,525 |
| 2017-07-21 | $12.24 | $12.24 | $11.99 | $12.02 | $9.03 | 17,384 |
| 2017-07-20 | $12.29 | $12.29 | $12.16 | $12.23 | $9.19 | 40,157 |
| 2017-07-19 | $11.86 | $12.13 | $11.86 | $12.12 | $9.10 | 89,721 |
| 2017-07-18 | $11.79 | $11.79 | $11.59 | $11.63 | $8.74 | 24,364 |
| 2017-07-17 | $11.89 | $11.89 | $11.65 | $11.69 | $8.78 | 28,652 |
| 2017-07-14 | $11.51 | $11.95 | $11.51 | $11.84 | $8.89 | 55,939 |
| 2017-07-13 | $11.56 | $11.62 | $11.42 | $11.59 | $8.71 | 49,740 |
| 2017-07-12 | $11.52 | $11.52 | $11.41 | $11.44 | $8.59 | 48,295 |
| 2017-07-11 | $11.26 | $11.50 | $11.26 | $11.48 | $8.62 | 75,599 |
| 2017-07-10 | $11.33 | $11.48 | $11.33 | $11.48 | $8.62 | 31,985 |
| 2017-07-07 | $11.50 | $11.50 | $11.29 | $11.37 | $8.54 | 68,481 |
| 2017-07-06 | $11.30 | $11.41 | $11.30 | $11.37 | $8.54 | 51,587 |
| 2017-07-05 | $11.46 | $11.50 | $11.40 | $11.50 | $8.64 | 44,373 |
| 2017-07-03 | $11.36 | $11.37 | $11.31 | $11.35 | $8.53 | 14,866 |
| 2017-06-30 | $11.34 | $11.41 | $11.33 | $11.39 | $8.56 | 15,463 |
| 2017-06-29 | $11.42 | $11.42 | $11.29 | $11.37 | $8.54 | 59,883 |
| 2017-06-28 | $11.11 | $11.27 | $11.11 | $11.24 | $8.44 | 89,222 |
| 2017-06-27 | $10.98 | $11.07 | $10.98 | $11.03 | $8.29 | 105,049 |
| 2017-06-26 | $11.27 | $11.27 | $10.99 | $11.01 | $8.27 | 60,196 |
| 2017-06-23 | $11.07 | $11.08 | $11.00 | $11.06 | $8.31 | 35,872 |
| 2017-06-22 | $10.89 | $11.07 | $10.89 | $11.07 | $8.32 | 92,275 |
| 2017-06-21 | $10.96 | $10.99 | $10.91 | $10.96 | $8.23 | 30,204 |
| 2017-06-20 | $11.30 | $11.31 | $11.20 | $11.22 | $8.43 | 67,300 |
| 2017-06-19 | $11.44 | $11.47 | $11.39 | $11.44 | $8.59 | 55,618 |
| 2017-06-16 | $11.24 | $11.31 | $11.24 | $11.30 | $8.49 | 31,838 |
| 2017-06-15 | $11.14 | $11.24 | $11.14 | $11.20 | $8.41 | 30,194 |
| 2017-06-14 | $11.47 | $11.53 | $11.39 | $11.42 | $8.58 | 38,748 |
| 2017-06-13 | $11.28 | $11.33 | $11.28 | $11.32 | $8.50 | 77,831 |
| 2017-06-12 | $11.01 | $11.06 | $10.97 | $10.99 | $8.26 | 51,527 |
| 2017-06-09 | $10.99 | $11.09 | $10.98 | $11.00 | $8.26 | 54,579 |
| 2017-06-08 | $11.08 | $11.14 | $11.07 | $11.12 | $8.35 | 70,654 |
| 2017-06-07 | $10.97 | $11.03 | $10.97 | $11.00 | $8.26 | 83,689 |
| 2017-06-06 | $11.07 | $11.07 | $10.90 | $10.95 | $8.23 | 81,746 |
| 2017-06-05 | $11.06 | $11.11 | $11.03 | $11.11 | $8.35 | 48,204 |
| 2017-06-02 | $11.01 | $11.20 | $11.01 | $11.20 | $8.41 | 16,047 |
| 2017-06-01 | $11.22 | $11.22 | $10.98 | $11.03 | $8.29 | 62,725 |
| 2017-05-31 | $11.23 | $11.23 | $11.09 | $11.13 | $8.36 | 69,290 |
| 2017-05-30 | $11.24 | $11.24 | $11.00 | $11.03 | $8.29 | 31,612 |
| 2017-05-26 | $11.01 | $11.06 | $11.01 | $11.06 | $8.31 | 37,435 |
| 2017-05-25 | $11.13 | $11.13 | $11.07 | $11.10 | $8.34 | 111,242 |
| 2017-05-24 | $11.03 | $11.39 | $11.03 | $11.17 | $8.39 | 905,898 |
| 2017-05-23 | $11.28 | $11.32 | $11.24 | $11.26 | $8.46 | 151,395 |
| 2017-05-22 | $11.22 | $11.43 | $11.22 | $11.33 | $8.51 | 53,528 |
| 2017-05-19 | $11.22 | $11.46 | $11.17 | $11.34 | $8.52 | 73,508 |
| 2017-05-18 | $11.39 | $11.39 | $11.26 | $11.34 | $8.52 | 100,699 |
| 2017-05-17 | $11.55 | $11.55 | $11.33 | $11.36 | $8.53 | 78,738 |
| 2017-05-16 | $11.50 | $11.74 | $11.50 | $11.65 | $8.75 | 150,851 |
| 2017-05-15 | $11.90 | $11.90 | $11.73 | $11.76 | $8.83 | 31,050 |
| 2017-05-12 | $11.72 | $11.72 | $11.51 | $11.51 | $8.65 | 34,379 |
| 2017-05-11 | $11.86 | $11.90 | $11.85 | $11.90 | $8.66 | 52,212 |
| 2017-05-10 | $11.88 | $11.93 | $11.88 | $11.91 | $8.67 | 41,584 |
| 2017-05-09 | $11.96 | $12.01 | $11.88 | $11.92 | $8.68 | 155,523 |
| 2017-05-08 | $12.26 | $12.26 | $12.15 | $12.25 | $8.92 | 42,862 |
| 2017-05-05 | $12.10 | $12.17 | $12.03 | $12.15 | $8.85 | 109,067 |
| 2017-05-04 | $12.28 | $12.28 | $12.07 | $12.13 | $8.83 | 131,718 |
| 2017-05-03 | $12.56 | $12.56 | $12.32 | $12.34 | $8.98 | 21,769 |
| 2017-05-02 | $12.89 | $12.89 | $12.80 | $12.84 | $9.35 | 29,572 |
| 2017-05-01 | $12.78 | $12.89 | $12.77 | $12.85 | $9.36 | 26,580 |
| 2017-04-28 | $12.75 | $12.77 | $12.66 | $12.74 | $9.28 | 30,997 |
| 2017-04-27 | $12.67 | $12.71 | $12.60 | $12.68 | $9.23 | 20,682 |
| 2017-04-26 | $12.68 | $12.68 | $12.59 | $12.63 | $9.20 | 14,959 |
| 2017-04-25 | $12.76 | $12.76 | $12.66 | $12.70 | $9.25 | 77,767 |
| 2017-04-24 | $12.77 | $12.77 | $12.66 | $12.67 | $9.22 | 21,390 |
| 2017-04-21 | $12.55 | $12.55 | $12.45 | $12.51 | $9.11 | 24,242 |
| 2017-04-20 | $12.42 | $12.48 | $12.38 | $12.41 | $9.04 | 20,482 |
| 2017-04-19 | $12.29 | $12.35 | $12.18 | $12.22 | $8.90 | 22,495 |
| 2017-04-18 | $12.33 | $12.43 | $12.33 | $12.38 | $9.01 | 38,059 |
| 2017-04-17 | $12.66 | $12.81 | $12.50 | $12.56 | $9.14 | 11,131 |
| 2017-04-13 | $12.50 | $12.58 | $12.47 | $12.50 | $9.10 | 23,007 |
| 2017-04-12 | $12.53 | $12.53 | $12.41 | $12.49 | $9.09 | 34,769 |
| 2017-04-11 | $12.51 | $12.51 | $12.39 | $12.45 | $9.06 | 27,970 |
| 2017-04-10 | $12.27 | $12.33 | $12.27 | $12.30 | $8.96 | 27,810 |
| 2017-04-07 | $12.31 | $12.31 | $12.26 | $12.28 | $8.94 | 36,674 |
| 2017-04-06 | $12.45 | $12.45 | $12.38 | $12.42 | $9.04 | 37,993 |
| 2017-04-05 | $12.68 | $12.68 | $12.49 | $12.50 | $9.10 | 53,907 |
| 2017-04-04 | $12.51 | $12.63 | $12.51 | $12.60 | $9.17 | 33,163 |
| 2017-04-03 | $12.95 | $12.95 | $12.67 | $12.74 | $9.28 | 21,509 |
| 2017-03-31 | $12.60 | $12.81 | $12.60 | $12.79 | $9.31 | 37,173 |
| 2017-03-30 | $12.84 | $12.90 | $12.84 | $12.89 | $9.39 | 14,745 |
| 2017-03-29 | $12.83 | $12.83 | $12.57 | $12.80 | $9.32 | 185,336 |
| 2017-03-28 | $12.35 | $12.63 | $12.35 | $12.61 | $9.18 | 37,084 |
| 2017-03-27 | $12.16 | $12.35 | $12.12 | $12.35 | $8.99 | 20,212 |
| 2017-03-24 | $12.39 | $12.39 | $12.05 | $12.30 | $8.96 | 58,624 |
| 2017-03-23 | $12.23 | $12.27 | $12.06 | $12.19 | $8.88 | 58,644 |
| 2017-03-22 | $12.00 | $12.25 | $12.00 | $12.23 | $8.90 | 27,647 |
| 2017-03-21 | $12.40 | $12.60 | $12.28 | $12.30 | $8.96 | 26,045 |
| 2017-03-20 | $12.42 | $12.46 | $12.42 | $12.44 | $9.06 | 25,694 |
| 2017-03-17 | $12.50 | $12.50 | $12.31 | $12.37 | $9.01 | 27,665 |
| 2017-03-16 | $12.34 | $12.34 | $12.27 | $12.28 | $8.94 | 43,682 |
| 2017-03-15 | $12.36 | $12.70 | $12.35 | $12.65 | $9.21 | 42,216 |
| 2017-03-14 | $12.45 | $12.55 | $12.36 | $12.42 | $9.04 | 34,477 |
| 2017-03-13 | $12.67 | $12.67 | $12.47 | $12.55 | $9.14 | 42,842 |
| 2017-03-10 | $12.59 | $12.59 | $12.45 | $12.50 | $9.10 | 45,639 |
| 2017-03-09 | $12.24 | $12.47 | $12.24 | $12.38 | $9.01 | 40,262 |
| 2017-03-08 | $12.17 | $12.46 | $12.17 | $12.26 | $8.93 | 34,732 |
| 2017-03-07 | $12.27 | $12.37 | $12.23 | $12.29 | $8.95 | 43,545 |
| 2017-03-06 | $12.12 | $12.33 | $12.12 | $12.17 | $8.86 | 32,446 |
| 2017-03-03 | $12.24 | $12.34 | $12.16 | $12.24 | $8.91 | 58,114 |
| 2017-03-02 | $12.20 | $12.46 | $12.20 | $12.27 | $8.93 | 109,243 |
| 2017-03-01 | $12.41 | $12.50 | $12.41 | $12.47 | $9.08 | 115,839 |
| 2017-02-28 | $12.21 | $12.35 | $12.21 | $12.28 | $8.94 | 39,724 |
| 2017-02-27 | $12.10 | $12.36 | $12.10 | $12.29 | $8.95 | 24,960 |
| 2017-02-24 | $12.30 | $12.35 | $12.17 | $12.26 | $8.93 | 32,646 |
| 2017-02-23 | $12.24 | $12.65 | $12.24 | $12.42 | $9.04 | 27,764 |
| 2017-02-22 | $12.49 | $12.49 | $12.27 | $12.42 | $9.04 | 40,526 |
| 2017-02-21 | $12.03 | $12.34 | $12.03 | $12.31 | $8.96 | 33,507 |
| 2017-02-17 | $12.20 | $12.27 | $12.16 | $12.21 | $8.89 | 65,930 |
| 2017-02-16 | $12.09 | $12.45 | $12.09 | $12.26 | $8.93 | 41,115 |
| 2017-02-15 | $11.86 | $12.20 | $11.86 | $12.19 | $8.88 | 42,129 |
| 2017-02-14 | $11.78 | $11.88 | $11.76 | $11.86 | $8.64 | 25,588 |
| 2017-02-13 | $11.93 | $11.93 | $11.79 | $11.87 | $8.64 | 44,806 |
| 2017-02-10 | $11.79 | $11.90 | $11.77 | $11.88 | $8.65 | 40,342 |
| 2017-02-09 | $11.87 | $11.87 | $11.66 | $11.76 | $8.56 | 21,640 |
| 2017-02-08 | $11.76 | $11.76 | $11.63 | $11.68 | $8.50 | 37,607 |
| 2017-02-07 | $11.65 | $11.76 | $11.62 | $11.70 | $8.52 | 26,334 |
| 2017-02-06 | $11.75 | $11.75 | $11.68 | $11.71 | $8.53 | 52,305 |
| 2017-02-03 | $11.65 | $11.74 | $11.65 | $11.74 | $8.55 | 38,680 |
| 2017-02-02 | $11.50 | $11.72 | $11.50 | $11.65 | $8.48 | 55,502 |
| 2017-02-01 | $11.71 | $11.71 | $11.46 | $11.57 | $8.42 | 29,685 |
| 2017-01-31 | $11.56 | $11.58 | $11.48 | $11.53 | $8.39 | 281,261 |
| 2017-01-30 | $11.57 | $11.60 | $11.38 | $11.54 | $8.40 | 220,886 |
| 2017-01-27 | $11.61 | $11.64 | $11.47 | $11.62 | $8.46 | 1,677,215 |
| 2017-01-26 | $11.55 | $11.69 | $11.50 | $11.51 | $8.38 | 116,852 |
| 2017-01-25 | $11.31 | $11.56 | $11.31 | $11.56 | $8.42 | 37,321 |
| 2017-01-24 | $11.61 | $11.61 | $11.33 | $11.46 | $8.34 | 66,038 |
| 2017-01-23 | $11.42 | $11.48 | $11.34 | $11.38 | $8.29 | 26,368 |
| 2017-01-20 | $11.18 | $11.50 | $11.18 | $11.42 | $8.31 | 21,025 |
| 2017-01-19 | $11.84 | $11.84 | $11.39 | $11.42 | $8.31 | 31,221 |
| 2017-01-18 | $11.55 | $11.61 | $11.47 | $11.51 | $8.38 | 71,032 |
| 2017-01-17 | $11.70 | $11.70 | $11.56 | $11.59 | $8.44 | 32,528 |
| 2017-01-13 | $11.65 | $11.83 | $11.57 | $11.68 | $8.50 | 26,716 |
| 2017-01-12 | $11.65 | $11.81 | $11.65 | $11.77 | $8.57 | 69,273 |
| 2017-01-11 | $11.70 | $11.74 | $11.54 | $11.67 | $8.50 | 94,938 |
| 2017-01-10 | $11.80 | $11.80 | $11.66 | $11.68 | $8.50 | 42,527 |
| 2017-01-09 | $11.55 | $11.76 | $11.55 | $11.73 | $8.54 | 33,430 |
| 2017-01-06 | $11.53 | $11.55 | $11.50 | $11.53 | $8.39 | 33,328 |
| 2017-01-05 | $11.74 | $11.74 | $11.30 | $11.56 | $8.41 | 122,149 |
| 2017-01-04 | $11.16 | $11.38 | $11.16 | $11.38 | $8.29 | 55,624 |
| 2017-01-03 | $11.20 | $11.30 | $11.04 | $11.22 | $8.17 | 43,596 |
| 2016-12-30 | $11.20 | $11.20 | $10.90 | $11.02 | $8.02 | 29,715 |
| 2016-12-29 | $11.11 | $11.13 | $11.10 | $11.12 | $8.09 | 30,644 |
| 2016-12-28 | $10.94 | $10.99 | $10.93 | $10.97 | $7.99 | 27,836 |
| 2016-12-27 | $11.20 | $11.20 | $10.81 | $10.99 | $8.00 | 24,685 |
| 2016-12-23 | $11.09 | $11.09 | $10.83 | $11.02 | $8.02 | 43,178 |
| 2016-12-22 | $10.95 | $11.09 | $10.95 | $11.09 | $8.07 | 692,428 |
| 2016-12-21 | $11.27 | $11.27 | $10.90 | $11.04 | $8.04 | 27,438 |
| 2016-12-20 | $11.04 | $11.21 | $10.85 | $10.99 | $8.00 | 94,944 |
| 2016-12-19 | $10.86 | $10.89 | $10.82 | $10.83 | $7.89 | 47,210 |
| 2016-12-16 | $11.00 | $11.00 | $10.91 | $10.92 | $7.95 | 30,993 |
| 2016-12-15 | $10.83 | $11.14 | $10.83 | $11.00 | $8.01 | 30,913 |
| 2016-12-14 | $10.98 | $11.20 | $10.92 | $10.92 | $7.67 | 22,814 |
| 2016-12-13 | $11.20 | $11.20 | $10.91 | $11.11 | $7.80 | 29,602 |
| 2016-12-12 | $11.20 | $11.20 | $10.91 | $11.06 | $7.77 | 53,193 |
| 2016-12-09 | $10.99 | $11.07 | $10.96 | $11.06 | $7.77 | 34,368 |
| 2016-12-08 | $10.89 | $10.94 | $10.85 | $10.93 | $7.68 | 50,251 |
| 2016-12-07 | $10.78 | $10.91 | $10.76 | $10.90 | $7.66 | 148,168 |
| 2016-12-06 | $10.78 | $10.78 | $10.64 | $10.73 | $7.53 | 25,186 |
| 2016-12-05 | $10.99 | $10.99 | $10.75 | $10.78 | $7.57 | 18,423 |
| 2016-12-02 | $10.98 | $10.99 | $10.61 | $10.81 | $7.59 | 26,837 |
| 2016-12-01 | $10.87 | $10.87 | $10.73 | $10.86 | $7.63 | 60,661 |
| 2016-11-30 | $10.79 | $10.79 | $10.66 | $10.72 | $7.53 | 56,700 |
| 2016-11-29 | $10.80 | $10.80 | $10.66 | $10.75 | $7.55 | 25,603 |
| 2016-11-28 | $10.66 | $10.72 | $10.63 | $10.65 | $7.48 | 21,839 |
| 2016-11-25 | $10.74 | $10.79 | $10.65 | $10.73 | $7.54 | 15,361 |
| 2016-11-23 | $10.53 | $10.60 | $10.46 | $10.59 | $7.44 | 35,557 |
| 2016-11-22 | $10.50 | $10.59 | $10.43 | $10.53 | $7.40 | 28,694 |
| 2016-11-21 | $10.35 | $10.53 | $10.35 | $10.50 | $7.38 | 43,655 |
| 2016-11-18 | $10.42 | $10.42 | $10.40 | $10.41 | $7.31 | 7,761 |
| 2016-11-17 | $10.46 | $10.56 | $10.43 | $10.46 | $7.35 | 33,135 |
| 2016-11-16 | $10.51 | $10.58 | $10.41 | $10.55 | $7.41 | 47,625 |
| 2016-11-15 | $10.43 | $10.60 | $10.41 | $10.60 | $7.45 | 34,777 |
| 2016-11-14 | $10.76 | $10.76 | $10.39 | $10.57 | $7.43 | 52,047 |
| 2016-11-11 | $10.41 | $10.46 | $10.33 | $10.42 | $7.32 | 73,562 |
| 2016-11-10 | $10.07 | $10.17 | $10.02 | $10.12 | $7.11 | 61,382 |
| 2016-11-09 | $10.10 | $10.21 | $10.10 | $10.11 | $7.10 | 93,065 |
| 2016-11-08 | $10.15 | $10.23 | $10.14 | $10.20 | $7.17 | 36,323 |
| 2016-11-07 | $10.40 | $10.54 | $10.40 | $10.52 | $7.12 | 24,116 |
| 2016-11-04 | $10.13 | $10.43 | $10.13 | $10.27 | $6.96 | 54,978 |
| 2016-11-03 | $10.55 | $10.61 | $10.51 | $10.55 | $7.15 | 25,566 |
| 2016-11-02 | $10.53 | $10.56 | $10.44 | $10.45 | $7.08 | 9,509 |
| 2016-11-01 | $10.55 | $10.73 | $10.52 | $10.60 | $7.18 | 25,609 |
| 2016-10-31 | $10.52 | $10.65 | $10.52 | $10.62 | $7.19 | 22,965 |
| 2016-10-28 | $10.47 | $10.58 | $10.47 | $10.52 | $7.13 | 27,025 |
| 2016-10-27 | $10.50 | $10.64 | $10.47 | $10.49 | $7.10 | 17,728 |
| 2016-10-26 | $10.52 | $10.52 | $10.46 | $10.47 | $7.09 | 37,620 |
| 2016-10-25 | $10.77 | $10.77 | $10.45 | $10.54 | $7.14 | 24,730 |
| 2016-10-24 | $10.71 | $10.71 | $10.46 | $10.47 | $7.09 | 20,120 |
| 2016-10-21 | $10.55 | $10.55 | $10.45 | $10.47 | $7.09 | 45,827 |
| 2016-10-20 | $10.66 | $10.66 | $10.56 | $10.58 | $7.17 | 8,119 |
| 2016-10-19 | $10.63 | $10.84 | $10.63 | $10.71 | $7.25 | 62,093 |
| 2016-10-18 | $10.56 | $10.70 | $10.56 | $10.62 | $7.19 | 7,879 |
| 2016-10-17 | $10.53 | $10.53 | $10.46 | $10.47 | $7.09 | 22,728 |
| 2016-10-14 | $10.60 | $10.60 | $10.52 | $10.53 | $7.13 | 18,009 |
| 2016-10-13 | $10.60 | $10.60 | $10.41 | $10.54 | $7.14 | 20,240 |
| 2016-10-12 | $10.53 | $10.65 | $10.53 | $10.56 | $7.15 | 14,806 |
| 2016-10-11 | $10.77 | $10.77 | $10.53 | $10.53 | $7.13 | 9,478 |
| 2016-10-10 | $10.93 | $10.93 | $10.63 | $10.74 | $7.27 | 15,226 |
| 2016-10-07 | $10.75 | $10.75 | $10.56 | $10.62 | $7.19 | 37,243 |
| 2016-10-06 | $10.79 | $10.79 | $10.60 | $10.65 | $7.21 | 17,864 |
| 2016-10-05 | $10.86 | $10.86 | $10.66 | $10.69 | $7.24 | 5,763 |
| 2016-10-04 | $10.63 | $10.91 | $10.60 | $10.60 | $7.18 | 11,959 |
| 2016-10-03 | $10.65 | $10.83 | $10.65 | $10.70 | $7.24 | 20,177 |
| 2016-09-30 | $10.56 | $10.76 | $10.56 | $10.68 | $7.23 | 36,558 |
| 2016-09-29 | $10.84 | $10.84 | $10.57 | $10.61 | $7.19 | 33,295 |
| 2016-09-28 | $10.66 | $10.81 | $10.64 | $10.81 | $7.32 | 15,693 |
| 2016-09-27 | $10.65 | $10.70 | $10.59 | $10.68 | $7.23 | 37,172 |
| 2016-09-26 | $10.52 | $10.61 | $10.52 | $10.58 | $7.16 | 13,646 |
| 2016-09-23 | $10.65 | $10.65 | $10.56 | $10.59 | $7.17 | 18,725 |
| 2016-09-22 | $10.63 | $10.65 | $10.48 | $10.55 | $7.14 | 29,627 |
| 2016-09-21 | $10.34 | $10.49 | $10.34 | $10.49 | $7.10 | 18,863 |
| 2016-09-20 | $10.37 | $10.37 | $10.17 | $10.23 | $6.93 | 17,932 |
| 2016-09-19 | $10.12 | $10.26 | $10.12 | $10.20 | $6.91 | 46,830 |
| 2016-09-16 | $10.09 | $10.18 | $10.03 | $10.11 | $6.84 | 22,161 |
| 2016-09-14 | $9.90 | $9.90 | $9.81 | $9.83 | $6.65 | 21,180 |
| 2016-09-13 | $9.72 | $9.91 | $9.64 | $9.73 | $6.59 | 23,383 |
| 2016-09-12 | $10.10 | $10.18 | $10.10 | $10.15 | $6.87 | 117,611 |
| 2016-09-09 | $10.22 | $10.30 | $10.10 | $10.15 | $6.87 | 37,482 |
| 2016-09-08 | $10.49 | $10.57 | $10.45 | $10.48 | $7.09 | 15,820 |
| 2016-09-07 | $10.78 | $10.78 | $10.52 | $10.56 | $7.15 | 20,788 |
| 2016-09-06 | $10.42 | $10.65 | $10.42 | $10.56 | $7.15 | 32,769 |
| 2016-09-02 | $10.43 | $10.43 | $10.22 | $10.27 | $6.95 | 7,949 |
| 2016-09-01 | $10.16 | $10.33 | $10.16 | $10.30 | $6.98 | 26,726 |
| 2016-08-31 | $10.18 | $10.26 | $10.17 | $10.20 | $6.91 | 61,917 |
| 2016-08-30 | $10.32 | $10.32 | $10.16 | $10.22 | $6.92 | 18,955 |
| 2016-08-29 | $10.20 | $10.29 | $10.20 | $10.28 | $6.96 | 55,623 |
| 2016-08-26 | $10.46 | $10.56 | $10.24 | $10.33 | $7.00 | 36,940 |
| 2016-08-25 | $10.62 | $10.62 | $10.49 | $10.50 | $7.11 | 24,900 |
| 2016-08-24 | $10.54 | $10.60 | $10.50 | $10.50 | $7.11 | 16,755 |
| 2016-08-23 | $10.45 | $10.59 | $10.45 | $10.51 | $7.12 | 38,732 |
| 2016-08-22 | $10.28 | $10.41 | $10.28 | $10.34 | $7.00 | 51,981 |
| 2016-08-19 | $10.26 | $10.44 | $10.26 | $10.32 | $6.99 | 25,035 |
| 2016-08-18 | $10.33 | $10.44 | $10.33 | $10.43 | $7.06 | 33,149 |
| 2016-08-17 | $10.58 | $10.58 | $10.34 | $10.44 | $7.07 | 31,753 |
| 2016-08-16 | $10.45 | $10.45 | $10.29 | $10.30 | $6.98 | 40,601 |
| 2016-08-15 | $10.41 | $10.44 | $10.25 | $10.38 | $7.03 | 26,108 |
| 2016-08-12 | $10.26 | $10.45 | $10.23 | $10.25 | $6.94 | 73,816 |
| 2016-08-11 | $10.38 | $10.38 | $10.13 | $10.23 | $6.93 | 31,574 |
| 2016-08-10 | $10.31 | $10.34 | $10.25 | $10.27 | $6.96 | 19,893 |
| 2016-08-09 | $10.11 | $10.27 | $10.11 | $10.22 | $6.92 | 116,314 |
| 2016-08-08 | $10.11 | $10.11 | $10.02 | $10.02 | $6.78 | 93,128 |
| 2016-08-05 | $9.80 | $9.93 | $9.80 | $9.92 | $6.72 | 54,709 |
| 2016-08-03 | $9.81 | $9.84 | $9.77 | $9.83 | $6.65 | 58,800 |
| 2016-08-01 | $10.10 | $10.10 | $10.00 | $10.00 | $6.77 | 16,685 |
| 2016-07-27 | $9.80 | $9.92 | $9.77 | $9.86 | $6.68 | 27,657 |
| 2016-07-25 | $9.64 | $9.83 | $9.64 | $9.71 | $6.58 | 23,548 |
| 2016-07-22 | $9.61 | $9.69 | $9.61 | $9.66 | $6.54 | 130,336 |
| 2016-07-21 | $9.62 | $9.91 | $9.62 | $9.75 | $6.60 | 88,056 |
| 2016-07-20 | $9.65 | $9.77 | $9.65 | $9.75 | $6.60 | 54,351 |
| 2016-07-19 | $9.54 | $9.86 | $9.54 | $9.65 | $6.54 | 63,483 |
| 2016-07-18 | $9.86 | $9.86 | $9.63 | $9.79 | $6.63 | 70,829 |
| 2016-07-15 | $9.81 | $9.87 | $9.78 | $9.82 | $6.65 | 26,305 |
| 2016-07-14 | $9.99 | $9.99 | $9.69 | $9.87 | $6.69 | 60,886 |
| 2016-07-13 | $9.85 | $9.85 | $9.57 | $9.63 | $6.52 | 56,832 |
| 2016-07-12 | $9.65 | $9.66 | $9.46 | $9.63 | $6.52 | 105,177 |
| 2016-07-11 | $9.31 | $9.47 | $9.31 | $9.42 | $6.15 | 54,801 |
| 2016-07-08 | $9.14 | $9.28 | $9.14 | $9.26 | $6.05 | 70,666 |
| 2016-07-07 | $9.34 | $9.34 | $9.03 | $9.04 | $5.91 | 51,810 |
| 2016-07-06 | $9.01 | $9.21 | $9.01 | $9.21 | $6.02 | 124,105 |
| 2016-07-05 | $9.34 | $9.34 | $9.06 | $9.08 | $5.93 | 89,780 |
| 2016-07-01 | $9.58 | $9.58 | $9.33 | $9.39 | $6.14 | 50,437 |
| 2016-06-30 | $9.53 | $9.58 | $9.36 | $9.53 | $6.23 | 40,858 |
| 2016-06-29 | $9.19 | $9.30 | $9.19 | $9.29 | $6.07 | 49,512 |
| 2016-06-28 | $9.30 | $9.30 | $9.05 | $9.26 | $6.05 | 151,805 |
| 2016-06-27 | $9.10 | $9.14 | $8.79 | $8.80 | $5.75 | 170,939 |
| 2016-06-24 | $9.07 | $9.35 | $9.07 | $9.25 | $6.05 | 76,406 |
| 2016-06-23 | $9.90 | $9.90 | $9.61 | $9.73 | $6.36 | 29,339 |
| 2016-06-22 | $9.48 | $9.61 | $9.48 | $9.53 | $6.23 | 37,965 |
| 2016-06-21 | $9.51 | $9.59 | $9.50 | $9.51 | $6.22 | 76,575 |
| 2016-06-20 | $9.46 | $9.59 | $9.46 | $9.56 | $6.25 | 97,847 |
| 2016-06-16 | $9.08 | $9.19 | $8.95 | $9.09 | $5.94 | 101,648 |
| 2016-06-15 | $9.20 | $9.39 | $9.20 | $9.23 | $6.03 | 59,908 |
| 2016-06-14 | $9.38 | $9.42 | $9.19 | $9.26 | $6.05 | 170,613 |
| 2016-06-13 | $9.38 | $9.42 | $9.19 | $9.41 | $6.15 | 98,603 |
| 2016-06-10 | $9.74 | $9.74 | $9.44 | $9.49 | $6.20 | 32,646 |
| 2016-06-09 | $9.64 | $9.85 | $9.64 | $9.71 | $6.35 | 39,267 |
| 2016-06-06 | $9.62 | $9.94 | $9.62 | $9.82 | $6.41 | 53,715 |
| 2016-06-03 | $9.53 | $9.72 | $9.51 | $9.70 | $6.34 | 49,246 |
| 2016-06-02 | $9.53 | $9.60 | $9.46 | $9.50 | $6.21 | 49,707 |
| 2016-06-01 | $9.58 | $9.69 | $9.58 | $9.66 | $6.31 | 53,904 |
| 2016-05-31 | $9.68 | $9.81 | $9.68 | $9.72 | $6.35 | 63,135 |
| 2016-05-26 | $9.72 | $9.89 | $9.72 | $9.82 | $6.42 | 51,614 |
| 2016-05-25 | $9.71 | $9.92 | $9.71 | $9.84 | $6.43 | 41,585 |
| 2016-05-24 | $9.61 | $9.84 | $9.61 | $9.76 | $6.38 | 75,287 |
| 2016-05-23 | $9.81 | $9.96 | $9.72 | $9.76 | $6.38 | 55,467 |
| 2016-05-20 | $9.71 | $10.00 | $9.71 | $9.81 | $6.41 | 92,575 |
| 2016-05-19 | $9.67 | $9.95 | $9.67 | $9.83 | $6.42 | 39,436 |
| 2016-05-17 | $10.25 | $10.28 | $10.15 | $10.18 | $6.65 | 46,717 |
| 2016-05-16 | $10.41 | $10.60 | $10.21 | $10.25 | $6.70 | 51,912 |
| 2016-05-13 | $10.64 | $10.64 | $10.25 | $10.26 | $6.71 | 20,164 |
| 2016-05-12 | $10.65 | $10.70 | $10.58 | $10.66 | $6.73 | 32,657 |
| 2016-05-11 | $10.45 | $10.64 | $10.45 | $10.59 | $6.69 | 48,332 |
| 2016-05-10 | $10.55 | $10.68 | $10.55 | $10.63 | $6.71 | 47,515 |
| 2016-05-09 | $10.50 | $10.50 | $10.31 | $10.37 | $6.55 | 17,768 |
| 2016-05-06 | $10.37 | $10.42 | $10.15 | $10.35 | $6.53 | 52,988 |
| 2016-05-05 | $10.25 | $10.52 | $10.25 | $10.41 | $6.57 | 62,921 |
| 2016-05-04 | $10.10 | $10.32 | $10.06 | $10.09 | $6.37 | 34,925 |
| 2016-05-03 | $10.15 | $10.35 | $10.15 | $10.24 | $6.47 | 67,348 |
| 2016-05-02 | $10.16 | $10.17 | $10.10 | $10.16 | $6.42 | 9,021 |
| 2016-04-29 | $10.47 | $10.47 | $10.22 | $10.29 | $6.50 | 68,907 |
| 2016-04-28 | $10.30 | $10.35 | $10.25 | $10.25 | $6.47 | 15,466 |
| 2016-04-27 | $10.26 | $10.35 | $10.19 | $10.27 | $6.49 | 43,543 |
| 2016-04-26 | $10.66 | $10.66 | $10.50 | $10.63 | $6.71 | 33,591 |
| 2016-04-25 | $10.60 | $10.68 | $10.46 | $10.61 | $6.70 | 25,545 |
| 2016-04-22 | $10.70 | $10.82 | $10.47 | $10.65 | $6.72 | 29,567 |
| 2016-04-21 | $10.55 | $10.89 | $10.55 | $10.59 | $6.69 | 34,041 |
| 2016-04-20 | $10.53 | $10.73 | $10.51 | $10.63 | $6.71 | 33,323 |
| 2016-04-19 | $10.50 | $10.75 | $10.50 | $10.70 | $6.76 | 42,912 |
| 2016-04-18 | $10.32 | $10.50 | $10.20 | $10.46 | $6.61 | 79,912 |
| 2016-04-15 | $10.29 | $10.39 | $10.26 | $10.37 | $6.55 | 39,829 |
| 2016-04-14 | $10.19 | $10.36 | $10.19 | $10.33 | $6.52 | 117,441 |
| 2016-04-12 | $9.49 | $9.90 | $9.49 | $9.89 | $6.25 | 100,214 |
| 2016-04-11 | $9.36 | $9.50 | $9.36 | $9.40 | $5.94 | 58,834 |
| 2016-04-08 | $9.82 | $9.82 | $9.36 | $9.49 | $5.99 | 35,969 |
| 2016-04-07 | $9.70 | $9.70 | $9.41 | $9.47 | $5.98 | 40,216 |
| 2016-04-06 | $9.77 | $9.77 | $9.52 | $9.76 | $6.16 | 43,098 |
| 2016-04-05 | $9.60 | $9.79 | $9.52 | $9.58 | $6.05 | 332,107 |
| 2016-04-04 | $9.94 | $9.94 | $9.79 | $9.84 | $6.21 | 18,391 |
| 2016-04-01 | $9.60 | $9.90 | $9.60 | $9.85 | $6.22 | 24,294 |
| 2016-03-30 | $9.73 | $9.95 | $9.73 | $9.90 | $6.25 | 50,654 |
| 2016-03-29 | $9.65 | $9.85 | $9.57 | $9.82 | $6.20 | 65,835 |
| 2016-03-28 | $9.85 | $9.94 | $9.81 | $9.94 | $6.28 | 63,739 |
| 2016-03-23 | $10.46 | $10.48 | $10.17 | $10.17 | $6.42 | 22,069 |
| 2016-03-22 | $10.43 | $10.70 | $10.40 | $10.52 | $6.64 | 56,905 |
| 2016-03-21 | $10.75 | $10.75 | $10.62 | $10.69 | $6.75 | 45,499 |
| 2016-03-18 | $10.96 | $10.96 | $10.78 | $10.82 | $6.83 | 25,752 |
| 2016-03-17 | $10.65 | $10.92 | $10.57 | $10.82 | $6.83 | 24,249 |
| 2016-03-16 | $10.30 | $10.64 | $10.30 | $10.64 | $6.72 | 42,399 |
| 2016-03-15 | $10.60 | $10.60 | $10.24 | $10.28 | $6.49 | 62,202 |
| 2016-03-14 | $10.78 | $10.78 | $10.44 | $10.60 | $6.69 | 23,089 |
| 2016-03-11 | $10.35 | $10.66 | $10.35 | $10.66 | $6.73 | 92,730 |
| 2016-03-10 | $10.30 | $10.37 | $10.17 | $10.24 | $6.47 | 84,695 |
| 2016-03-09 | $10.18 | $10.40 | $10.17 | $10.32 | $6.52 | 44,449 |
| 2016-03-08 | $10.26 | $10.40 | $9.85 | $9.92 | $6.26 | 77,610 |
| 2016-03-07 | $10.11 | $10.21 | $9.91 | $10.16 | $6.42 | 112,572 |
| 2016-03-04 | $9.80 | $9.96 | $9.80 | $9.87 | $6.23 | 74,761 |
| 2016-03-03 | $9.70 | $9.74 | $9.62 | $9.70 | $6.13 | 64,388 |
| 2016-03-02 | $9.30 | $9.61 | $9.30 | $9.61 | $5.88 | 67,306 |
| 2016-03-01 | $8.95 | $9.23 | $8.93 | $9.21 | $5.63 | 170,775 |
| 2016-02-29 | $9.00 | $9.04 | $8.91 | $8.93 | $5.46 | 93,230 |
| 2016-02-26 | $8.80 | $9.26 | $8.80 | $9.04 | $5.53 | 86,192 |
| 2016-02-25 | $9.02 | $9.25 | $9.02 | $9.22 | $5.64 | 75,386 |
| 2016-02-24 | $8.59 | $9.31 | $8.59 | $9.16 | $5.60 | 84,739 |
| 2016-02-23 | $9.70 | $9.70 | $9.32 | $9.45 | $5.78 | 118,339 |
| 2016-02-22 | $9.39 | $9.70 | $9.17 | $9.46 | $5.79 | 114,960 |
| 2016-02-19 | $9.30 | $9.37 | $9.00 | $9.31 | $5.70 | 93,601 |
| 2016-02-18 | $9.70 | $9.70 | $9.44 | $9.58 | $5.86 | 63,173 |
| 2016-02-17 | $9.14 | $9.59 | $9.01 | $9.54 | $5.83 | 231,143 |
| 2016-02-16 | $8.85 | $9.07 | $8.85 | $8.99 | $5.50 | 172,726 |
| 2016-02-12 | $8.90 | $8.99 | $8.80 | $8.95 | $5.47 | 71,316 |
| 2016-02-11 | $8.90 | $9.10 | $8.90 | $9.02 | $5.52 | 64,611 |
| 2016-02-10 | $8.70 | $9.10 | $8.70 | $9.00 | $5.51 | 79,191 |
| 2016-02-09 | $9.25 | $9.38 | $9.06 | $9.10 | $5.56 | 136,240 |
| 2016-02-08 | $9.50 | $9.64 | $9.37 | $9.57 | $5.85 | 86,777 |
| 2016-02-05 | $9.35 | $9.87 | $9.35 | $9.78 | $5.98 | 48,237 |
| 2016-02-04 | $9.81 | $9.95 | $9.60 | $9.95 | $6.09 | 43,395 |
| 2016-02-02 | $9.70 | $9.92 | $9.70 | $9.77 | $5.98 | 115,668 |
| 2016-02-01 | $9.84 | $9.98 | $9.70 | $9.98 | $6.10 | 61,688 |
| 2016-01-29 | $9.60 | $9.97 | $9.60 | $9.91 | $6.06 | 75,840 |
| 2016-01-28 | $9.59 | $9.63 | $9.53 | $9.59 | $5.86 | 110,547 |
| 2016-01-27 | $9.50 | $9.61 | $9.35 | $9.40 | $5.75 | 89,153 |
| 2016-01-26 | $9.65 | $9.69 | $9.60 | $9.68 | $5.92 | 166,166 |
| 2016-01-25 | $9.58 | $9.69 | $9.50 | $9.54 | $5.84 | 116,800 |
| 2016-01-22 | $9.59 | $9.59 | $9.45 | $9.53 | $5.83 | 91,374 |
| 2016-01-21 | $9.30 | $9.49 | $9.17 | $9.45 | $5.78 | 206,910 |
| 2016-01-20 | $9.03 | $9.28 | $8.94 | $9.26 | $5.66 | 347,011 |
| 2016-01-19 | $9.34 | $9.42 | $9.18 | $9.27 | $5.67 | 127,608 |
| 2016-01-15 | $9.10 | $9.21 | $8.97 | $9.06 | $5.54 | 83,750 |
| 2016-01-14 | $9.53 | $9.65 | $9.31 | $9.57 | $5.85 | 102,954 |
| 2016-01-13 | $9.79 | $9.82 | $9.37 | $9.42 | $5.76 | 69,699 |
| 2016-01-12 | $9.47 | $9.60 | $9.42 | $9.56 | $5.85 | 173,087 |
| 2016-01-11 | $9.70 | $9.70 | $9.45 | $9.59 | $5.87 | 218,176 |
| 2016-01-08 | $9.70 | $9.70 | $9.45 | $9.49 | $5.80 | 196,772 |
| 2016-01-07 | $9.91 | $9.93 | $9.66 | $9.73 | $5.95 | 80,902 |
| 2016-01-06 | $10.36 | $10.36 | $10.16 | $10.21 | $6.25 | 95,637 |
| 2016-01-05 | $10.60 | $10.60 | $10.40 | $10.56 | $6.46 | 90,635 |
| 2016-01-04 | $10.76 | $10.87 | $10.53 | $10.63 | $6.50 | 62,871 |
| 2015-12-31 | $10.93 | $11.10 | $10.85 | $10.88 | $6.66 | 47,128 |
| 2015-12-30 | $11.00 | $11.02 | $10.95 | $10.97 | $6.71 | 83,322 |
| 2015-12-29 | $10.77 | $10.97 | $10.77 | $10.96 | $6.70 | 120,880 |
| 2015-12-28 | $10.65 | $10.68 | $10.60 | $10.67 | $6.53 | 76,278 |
| 2015-12-24 | $10.60 | $10.78 | $10.60 | $10.69 | $6.54 | 42,397 |
| 2015-12-23 | $10.54 | $10.63 | $10.40 | $10.62 | $6.50 | 161,661 |
| 2015-12-22 | $10.50 | $10.50 | $10.27 | $10.47 | $6.40 | 195,481 |
| 2015-12-21 | $10.24 | $10.44 | $10.24 | $10.38 | $6.35 | 140,614 |
| 2015-12-18 | $10.20 | $10.35 | $10.18 | $10.26 | $6.07 | 172,123 |
| 2015-12-17 | $10.28 | $10.31 | $10.16 | $10.21 | $6.04 | 226,057 |
| 2015-12-16 | $10.00 | $10.38 | $10.00 | $10.28 | $6.07 | 142,858 |
| 2015-12-15 | $10.01 | $10.14 | $10.01 | $10.11 | $5.98 | 311,956 |
| 2015-12-14 | $10.00 | $10.14 | $10.00 | $10.08 | $5.96 | 128,061 |
| 2015-12-11 | $10.11 | $10.46 | $10.05 | $10.09 | $5.96 | 41,962 |
| 2015-12-10 | $10.47 | $10.47 | $10.23 | $10.32 | $6.10 | 86,246 |
| 2015-12-09 | $10.44 | $10.49 | $10.26 | $10.34 | $6.11 | 110,481 |
| 2015-12-08 | $10.55 | $10.66 | $10.39 | $10.49 | $6.20 | 99,977 |
| 2015-12-07 | $10.90 | $10.90 | $10.60 | $10.62 | $6.28 | 116,732 |
| 2015-12-04 | $10.74 | $10.91 | $10.74 | $10.90 | $6.44 | 114,501 |
| 2015-12-03 | $10.90 | $10.95 | $10.81 | $10.86 | $6.42 | 43,031 |
| 2015-12-02 | $10.95 | $10.95 | $10.83 | $10.85 | $6.41 | 105,580 |
| 2015-12-01 | $10.82 | $10.89 | $10.82 | $10.88 | $6.43 | 97,872 |
| 2015-11-30 | $10.51 | $10.72 | $10.51 | $10.58 | $6.25 | 76,987 |
| 2015-11-27 | $10.57 | $10.69 | $10.57 | $10.63 | $6.28 | 5,925 |
| 2015-11-25 | $10.61 | $10.70 | $10.60 | $10.65 | $6.30 | 30,707 |
| 2015-11-24 | $10.87 | $10.87 | $10.68 | $10.76 | $6.36 | 107,603 |
| 2015-11-23 | $10.80 | $10.98 | $10.79 | $10.81 | $6.39 | 59,582 |
| 2015-11-20 | $10.94 | $10.94 | $10.78 | $10.82 | $6.40 | 39,816 |
| 2015-11-19 | $10.54 | $10.72 | $10.54 | $10.69 | $6.32 | 47,019 |
| 2015-11-18 | $10.12 | $10.33 | $10.12 | $10.33 | $6.10 | 140,082 |
| 2015-11-17 | $10.15 | $10.15 | $10.03 | $10.03 | $5.93 | 205,176 |
| 2015-11-16 | $9.77 | $9.96 | $9.77 | $9.96 | $5.89 | 98,169 |
| 2015-11-12 | $9.99 | $9.99 | $9.98 | $9.99 | $5.90 | 105,739 |
| 2015-11-10 | $9.66 | $9.76 | $9.66 | $9.76 | $5.77 | 141,614 |
| 2015-11-09 | $9.90 | $9.90 | $9.75 | $9.82 | $5.81 | 39,239 |
| 2015-11-06 | $10.08 | $10.18 | $10.06 | $10.06 | $5.94 | 88,062 |
| 2015-11-05 | $10.41 | $10.41 | $10.08 | $10.13 | $5.99 | 113,738 |
| 2015-11-04 | $10.90 | $10.90 | $10.60 | $10.69 | $6.11 | 59,599 |
| 2015-11-03 | $10.90 | $10.90 | $10.73 | $10.86 | $6.21 | 97,653 |
| 2015-11-02 | $10.50 | $10.73 | $10.50 | $10.73 | $6.13 | 68,104 |
| 2015-10-30 | $10.65 | $10.75 | $10.65 | $10.74 | $6.14 | 65,996 |
| 2015-10-29 | $10.89 | $10.91 | $10.68 | $10.70 | $6.11 | 128,055 |
| 2015-10-28 | $11.16 | $11.48 | $11.16 | $11.35 | $6.48 | 84,763 |
| 2015-10-27 | $11.62 | $11.97 | $11.62 | $11.84 | $6.77 | 43,375 |
| 2015-10-26 | $11.96 | $11.96 | $11.66 | $11.77 | $6.72 | 36,479 |
| 2015-10-23 | $11.71 | $11.83 | $11.71 | $11.83 | $6.76 | 38,137 |
| 2015-10-22 | $11.67 | $11.67 | $11.53 | $11.63 | $6.65 | 31,421 |
| 2015-10-21 | $11.43 | $11.48 | $11.39 | $11.41 | $6.52 | 33,738 |
| 2015-10-20 | $11.56 | $11.56 | $11.46 | $11.52 | $6.58 | 72,980 |
| 2015-10-19 | $11.50 | $11.65 | $11.50 | $11.54 | $6.59 | 41,991 |
| 2015-10-16 | $11.47 | $11.59 | $11.47 | $11.55 | $6.60 | 45,412 |
| 2015-10-15 | $11.42 | $11.63 | $11.42 | $11.63 | $6.65 | 76,848 |
| 2015-10-14 | $11.31 | $11.49 | $11.31 | $11.47 | $6.55 | 53,536 |
| 2015-10-13 | $11.25 | $11.54 | $11.25 | $11.30 | $6.46 | 118,270 |
| 2015-10-12 | $11.48 | $11.55 | $11.48 | $11.52 | $6.58 | 32,809 |
| 2015-10-09 | $11.72 | $11.72 | $11.45 | $11.53 | $6.59 | 43,558 |
| 2015-10-08 | $11.08 | $11.46 | $11.08 | $11.46 | $6.55 | 34,618 |
| 2015-10-07 | $11.35 | $11.37 | $11.20 | $11.25 | $6.43 | 73,091 |
| 2015-10-06 | $10.95 | $11.20 | $10.90 | $11.10 | $6.34 | 120,854 |
| 2015-10-05 | $10.83 | $11.01 | $10.76 | $10.97 | $6.27 | 123,160 |
| 2015-10-02 | $10.26 | $10.72 | $10.26 | $10.72 | $6.13 | 287,492 |
| 2015-10-01 | $10.59 | $10.79 | $10.52 | $10.59 | $6.05 | 117,635 |
| 2015-09-30 | $10.30 | $10.59 | $10.30 | $10.52 | $6.01 | 253,813 |
| 2015-09-29 | $10.28 | $10.36 | $10.15 | $10.21 | $5.83 | 348,573 |
| 2015-09-28 | $10.52 | $10.66 | $10.31 | $10.37 | $5.93 | 51,594 |
| 2015-09-25 | $10.61 | $10.61 | $10.31 | $10.48 | $5.99 | 71,351 |
| 2015-09-24 | $10.43 | $10.66 | $10.38 | $10.55 | $6.03 | 167,360 |
| 2015-09-23 | $10.77 | $10.77 | $10.43 | $10.44 | $5.97 | 58,750 |
| 2015-09-22 | $10.74 | $10.74 | $10.54 | $10.68 | $6.10 | 106,889 |
| 2015-09-21 | $10.93 | $10.97 | $10.87 | $10.88 | $6.22 | 62,204 |
| 2015-09-18 | $11.23 | $11.25 | $10.93 | $11.06 | $6.32 | 49,369 |
| 2015-09-17 | $10.93 | $11.25 | $10.93 | $11.00 | $6.29 | 74,917 |
| 2015-09-16 | $10.81 | $11.03 | $10.81 | $11.03 | $6.30 | 73,915 |
| 2015-09-15 | $10.40 | $10.72 | $10.40 | $10.66 | $6.09 | 303,655 |
| 2015-09-14 | $10.77 | $10.85 | $10.74 | $10.80 | $6.17 | 189,865 |
| 2015-09-11 | $10.59 | $10.68 | $10.59 | $10.66 | $6.09 | 89,904 |
| 2015-09-10 | $10.66 | $10.72 | $10.47 | $10.65 | $6.09 | 131,087 |
| 2015-09-09 | $10.83 | $10.90 | $10.70 | $10.76 | $6.15 | 80,679 |
| 2015-09-08 | $10.56 | $10.66 | $10.43 | $10.66 | $6.09 | 138,499 |
| 2015-09-04 | $10.35 | $10.35 | $10.14 | $10.22 | $5.84 | 73,292 |
| 2015-09-03 | $10.42 | $10.60 | $10.42 | $10.49 | $5.99 | 122,843 |
| 2015-09-02 | $10.87 | $10.87 | $10.58 | $10.74 | $6.14 | 219,057 |
| 2015-09-01 | $10.60 | $10.79 | $10.37 | $10.44 | $5.97 | 210,493 |
| 2015-08-31 | $10.87 | $11.19 | $10.87 | $10.98 | $6.27 | 251,133 |