Old Second Bancorporation Inc (OSBC) Exchange: NASDAQ
Data as of May 2, 2025
$15.79 ($-0.35) -2.17%
Old Second Bancorporation Inc - Daily Information
Click for more stock information on Old Second Bancorporation Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.86 |
| Previous Close | $15.79 |
| High | $15.95 |
| Low | $15.46 |
| Adjusted Open | $15.86 |
| Previous Adjusted Close | $15.79 |
| Adjusted High | $15.95 |
| Adjusted Low | $15.46 |
About Old Second Bancorporation Inc (OSBC)
Old Second Bancorporation Inc (OSBC) is a community bank and a full service financial company. Founded in 1982, it operates through its local banking offices in Illinois and Wisconsin. Its banking and consumer loan business offers a range of services including checking, savings, and mortgage loans. OSBC also provides wealth management services and trust services. OSBC is headquartered in Aurora, Illinois with branches in the two-state area. OSBC serves over 40,000 customers and the company has seen substantial growth since its inception, increasing its assets from $456 million in 1982 to over $2.2 billion as of December 2017.
Invest in Old Second Bancorporation Inc (OSBC)
Historical Stock Data for Old Second Bancorporation Inc (OSBC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $15.86 | $15.95 | $15.46 | $15.79 | $15.79 | 261,577 |
| 2025-04-29 | $15.92 | $16.18 | $15.64 | $16.14 | $16.14 | 140,313 |
| 2025-04-28 | $15.62 | $16.00 | $15.41 | $15.97 | $15.97 | 237,154 |
| 2025-04-25 | $15.41 | $15.58 | $15.33 | $15.57 | $15.57 | 269,491 |
| 2025-04-24 | $15.53 | $15.72 | $15.01 | $15.60 | $15.54 | 304,795 |
| 2025-04-23 | $15.56 | $15.86 | $15.39 | $15.46 | $15.40 | 209,263 |
| 2025-04-22 | $15.17 | $15.29 | $14.70 | $15.25 | $15.19 | 177,716 |
| 2025-04-21 | $14.61 | $14.74 | $14.30 | $14.68 | $14.62 | 209,054 |
| 2025-04-17 | $14.75 | $14.95 | $14.63 | $14.78 | $14.72 | 211,995 |
| 2025-04-16 | $14.77 | $15.03 | $14.59 | $14.76 | $14.70 | 186,495 |
| 2025-04-15 | $14.59 | $15.19 | $14.34 | $14.78 | $14.72 | 343,456 |
| 2025-04-14 | $14.65 | $15.22 | $14.21 | $14.57 | $14.51 | 254,324 |
| 2025-04-11 | $14.35 | $14.99 | $14.14 | $14.45 | $14.39 | 212,709 |
| 2025-04-10 | $15.07 | $15.07 | $14.14 | $14.53 | $14.47 | 240,920 |
| 2025-04-09 | $14.58 | $15.67 | $14.31 | $15.42 | $15.36 | 392,845 |
| 2025-04-08 | $15.29 | $15.52 | $14.48 | $14.71 | $14.65 | 236,187 |
| 2025-04-07 | $14.47 | $15.49 | $14.34 | $14.79 | $14.73 | 269,426 |
| 2025-04-04 | $14.70 | $14.86 | $14.35 | $14.79 | $14.79 | 310,022 |
| 2025-04-03 | $16.05 | $16.10 | $15.27 | $15.28 | $15.28 | 297,040 |
| 2025-04-02 | $16.41 | $16.80 | $16.41 | $16.79 | $16.79 | 141,169 |
| 2025-04-01 | $16.57 | $16.70 | $16.38 | $16.61 | $16.61 | 158,302 |
| 2025-03-31 | $16.79 | $16.90 | $16.46 | $16.64 | $16.64 | 186,402 |
| 2025-03-28 | $16.97 | $17.07 | $16.58 | $16.69 | $16.69 | 125,664 |
| 2025-03-27 | $16.95 | $17.08 | $16.76 | $16.99 | $16.99 | 166,676 |
| 2025-03-26 | $16.95 | $17.18 | $16.84 | $16.93 | $16.93 | 197,845 |
| 2025-03-25 | $17.05 | $17.15 | $16.91 | $16.91 | $16.91 | 137,053 |
| 2025-03-24 | $17.03 | $17.15 | $16.85 | $17.06 | $17.06 | 169,890 |
| 2025-03-21 | $16.75 | $17.09 | $16.50 | $16.92 | $16.92 | 626,831 |
| 2025-03-20 | $16.70 | $17.05 | $16.70 | $16.82 | $16.82 | 147,920 |
| 2025-03-19 | $16.77 | $16.94 | $16.60 | $16.90 | $16.90 | 199,968 |
| 2025-03-18 | $16.47 | $16.80 | $16.38 | $16.77 | $16.77 | 357,930 |
| 2025-03-17 | $16.45 | $16.70 | $16.45 | $16.56 | $16.56 | 195,659 |
| 2025-03-14 | $16.30 | $16.59 | $16.27 | $16.52 | $16.52 | 155,302 |
| 2025-03-13 | $16.54 | $16.58 | $16.14 | $16.18 | $16.18 | 127,226 |
| 2025-03-12 | $16.38 | $16.60 | $16.17 | $16.49 | $16.49 | 188,514 |
| 2025-03-11 | $16.78 | $16.79 | $16.19 | $16.30 | $16.30 | 254,574 |
| 2025-03-10 | $17.10 | $17.18 | $16.33 | $16.38 | $16.38 | 267,909 |
| 2025-03-07 | $17.20 | $17.20 | $16.86 | $17.04 | $17.04 | 158,036 |
| 2025-03-06 | $17.29 | $17.37 | $17.10 | $17.22 | $17.22 | 192,243 |
| 2025-03-05 | $17.68 | $17.82 | $17.25 | $17.43 | $17.43 | 235,055 |
| 2025-03-04 | $18.06 | $18.06 | $17.60 | $17.65 | $17.65 | 254,656 |
| 2025-03-03 | $18.34 | $18.56 | $18.18 | $18.27 | $18.27 | 200,690 |
| 2025-02-28 | $18.27 | $18.45 | $18.21 | $18.34 | $18.34 | 223,866 |
| 2025-02-27 | $18.26 | $18.37 | $18.09 | $18.17 | $18.17 | 283,247 |
| 2025-02-26 | $18.28 | $18.45 | $17.94 | $18.14 | $18.14 | 258,743 |
| 2025-02-25 | $18.25 | $18.35 | $17.97 | $18.14 | $18.14 | 438,629 |
| 2025-02-24 | $18.49 | $18.78 | $18.07 | $18.08 | $18.08 | 110,463 |
| 2025-02-21 | $18.96 | $18.96 | $18.30 | $18.33 | $18.33 | 307,039 |
| 2025-02-20 | $18.73 | $18.81 | $18.39 | $18.75 | $18.75 | 267,207 |
| 2025-02-19 | $18.80 | $18.92 | $18.58 | $18.81 | $18.81 | 145,303 |
| 2025-02-18 | $18.79 | $19.04 | $18.77 | $18.97 | $18.97 | 259,551 |
| 2025-02-14 | $18.95 | $19.06 | $18.69 | $18.80 | $18.80 | 102,893 |
| 2025-02-13 | $18.40 | $18.93 | $17.68 | $18.86 | $18.86 | 124,957 |
| 2025-02-12 | $19.00 | $19.13 | $18.84 | $18.84 | $18.84 | 140,876 |
| 2025-02-11 | $18.80 | $19.30 | $18.80 | $19.29 | $19.29 | 193,692 |
| 2025-02-10 | $18.86 | $19.23 | $18.66 | $18.95 | $18.95 | 218,439 |
| 2025-02-07 | $19.40 | $19.43 | $19.00 | $19.19 | $19.19 | 175,376 |
| 2025-02-06 | $18.81 | $19.46 | $18.26 | $19.40 | $19.40 | 322,914 |
| 2025-02-05 | $19.00 | $19.19 | $18.55 | $19.16 | $19.16 | 163,596 |
| 2025-02-04 | $18.59 | $19.03 | $18.21 | $19.01 | $19.01 | 204,105 |
| 2025-02-03 | $18.39 | $18.80 | $18.09 | $18.66 | $18.66 | 237,005 |
| 2025-01-31 | $18.76 | $18.97 | $18.65 | $18.79 | $18.79 | 279,593 |
| 2025-01-30 | $18.82 | $18.91 | $18.68 | $18.83 | $18.77 | 216,551 |
| 2025-01-29 | $18.68 | $18.94 | $18.42 | $18.68 | $18.62 | 273,402 |
| 2025-01-28 | $18.82 | $19.06 | $18.56 | $18.76 | $18.70 | 182,936 |
| 2025-01-27 | $18.52 | $19.05 | $18.37 | $18.89 | $18.83 | 219,596 |
| 2025-01-24 | $18.19 | $18.56 | $18.05 | $18.42 | $18.42 | 175,595 |
| 2025-01-23 | $18.37 | $18.66 | $17.26 | $18.23 | $18.23 | 644,863 |
| 2025-01-22 | $18.65 | $18.77 | $18.44 | $18.68 | $18.68 | 453,851 |
| 2025-01-21 | $18.33 | $18.66 | $18.33 | $18.65 | $18.65 | 206,702 |
| 2025-01-17 | $18.35 | $18.45 | $17.17 | $18.20 | $18.20 | 132,164 |
| 2025-01-16 | $18.12 | $18.34 | $18.01 | $18.23 | $18.23 | 301,542 |
| 2025-01-15 | $18.13 | $18.52 | $17.97 | $18.17 | $18.17 | 456,245 |
| 2025-01-14 | $17.74 | $17.98 | $17.63 | $17.83 | $17.83 | 256,618 |
| 2025-01-13 | $17.11 | $17.63 | $17.11 | $17.63 | $17.63 | 205,581 |
| 2025-01-10 | $17.47 | $17.47 | $16.92 | $17.27 | $17.27 | 245,532 |
| 2025-01-08 | $17.60 | $17.97 | $17.50 | $17.79 | $17.79 | 190,108 |
| 2025-01-07 | $17.78 | $17.90 | $17.51 | $17.63 | $17.63 | 181,421 |
| 2025-01-06 | $17.72 | $18.13 | $17.67 | $17.73 | $17.73 | 235,667 |
| 2025-01-03 | $17.57 | $17.75 | $17.32 | $17.72 | $17.72 | 176,380 |
| 2025-01-02 | $17.92 | $18.12 | $17.41 | $17.54 | $17.54 | 279,862 |
| 2024-12-31 | $17.93 | $18.02 | $17.75 | $17.78 | $17.78 | 362,125 |
| 2024-12-30 | $17.79 | $17.90 | $17.45 | $17.78 | $17.78 | 142,292 |
| 2024-12-27 | $18.02 | $18.18 | $17.61 | $17.84 | $17.84 | 155,238 |
| 2024-12-26 | $17.72 | $18.12 | $17.27 | $18.07 | $18.07 | 213,365 |
| 2024-12-24 | $17.87 | $18.07 | $17.64 | $17.79 | $17.79 | 144,776 |
| 2024-12-23 | $17.57 | $17.84 | $17.34 | $17.84 | $17.84 | 238,993 |
| 2024-12-20 | $17.03 | $17.80 | $17.03 | $17.66 | $17.66 | 733,963 |
| 2024-12-19 | $17.75 | $18.09 | $17.21 | $17.28 | $17.28 | 294,925 |
| 2024-12-18 | $18.47 | $18.47 | $17.23 | $17.31 | $17.31 | 376,568 |
| 2024-12-17 | $18.51 | $18.56 | $18.09 | $18.13 | $18.13 | 191,203 |
| 2024-12-16 | $18.39 | $18.63 | $18.29 | $18.60 | $18.60 | 152,607 |
| 2024-12-13 | $18.48 | $18.57 | $18.21 | $18.39 | $18.39 | 418,887 |
| 2024-12-12 | $18.71 | $18.74 | $18.46 | $18.51 | $18.51 | 138,127 |
| 2024-12-11 | $18.89 | $18.94 | $18.68 | $18.71 | $18.71 | 210,124 |
| 2024-12-10 | $18.62 | $18.86 | $18.42 | $18.72 | $18.72 | 214,418 |
| 2024-12-09 | $18.87 | $18.87 | $18.48 | $18.52 | $18.52 | 236,997 |
| 2024-12-06 | $18.90 | $18.91 | $18.47 | $18.69 | $18.69 | 179,822 |
| 2024-12-05 | $18.91 | $19.06 | $18.73 | $18.75 | $18.75 | 133,393 |
| 2024-12-04 | $18.50 | $18.84 | $18.32 | $18.81 | $18.81 | 156,994 |
| 2024-12-03 | $18.69 | $18.78 | $18.46 | $18.50 | $18.50 | 194,265 |
| 2024-12-02 | $18.65 | $18.76 | $18.40 | $18.68 | $18.68 | 206,468 |
| 2024-11-29 | $18.88 | $18.92 | $18.44 | $18.60 | $18.60 | 157,196 |
| 2024-11-27 | $18.89 | $18.93 | $18.70 | $18.73 | $18.73 | 238,742 |
| 2024-11-26 | $18.72 | $18.95 | $18.66 | $18.69 | $18.69 | 169,375 |
| 2024-11-25 | $18.95 | $19.37 | $18.90 | $18.90 | $18.90 | 358,753 |
| 2024-11-22 | $18.57 | $18.75 | $18.41 | $18.71 | $18.71 | 219,667 |
| 2024-11-21 | $18.50 | $18.79 | $18.37 | $18.51 | $18.51 | 205,353 |
| 2024-11-20 | $18.23 | $18.38 | $18.00 | $18.38 | $18.38 | 202,610 |
| 2024-11-19 | $18.03 | $18.36 | $18.03 | $18.24 | $18.24 | 146,020 |
| 2024-11-18 | $18.49 | $18.68 | $18.28 | $18.31 | $18.31 | 156,334 |
| 2024-11-15 | $18.55 | $18.86 | $18.34 | $18.46 | $18.46 | 274,519 |
| 2024-11-14 | $18.58 | $18.71 | $18.44 | $18.61 | $18.61 | 318,749 |
| 2024-11-13 | $18.80 | $18.86 | $18.39 | $18.53 | $18.53 | 216,733 |
| 2024-11-12 | $18.48 | $18.76 | $18.27 | $18.60 | $18.60 | 268,869 |
| 2024-11-11 | $18.32 | $18.66 | $18.17 | $18.56 | $18.56 | 375,851 |
| 2024-11-08 | $17.88 | $18.13 | $17.83 | $17.99 | $17.99 | 224,241 |
| 2024-11-07 | $18.27 | $18.34 | $17.76 | $17.81 | $17.81 | 295,979 |
| 2024-11-06 | $17.25 | $18.45 | $17.16 | $18.39 | $18.39 | 1,285,980 |
| 2024-11-05 | $16.24 | $16.68 | $16.15 | $16.67 | $16.67 | 200,241 |
| 2024-11-04 | $16.32 | $16.34 | $16.01 | $16.24 | $16.24 | 157,974 |
| 2024-11-01 | $16.54 | $16.75 | $16.27 | $16.40 | $16.40 | 192,583 |
| 2024-10-31 | $16.92 | $16.92 | $16.41 | $16.42 | $16.42 | 184,985 |
| 2024-10-30 | $16.66 | $17.11 | $16.34 | $16.90 | $16.90 | 857,815 |
| 2024-10-29 | $16.68 | $16.78 | $16.35 | $16.69 | $16.69 | 148,775 |
| 2024-10-28 | $16.54 | $16.85 | $16.49 | $16.78 | $16.78 | 273,721 |
| 2024-10-25 | $16.53 | $16.62 | $16.20 | $16.35 | $16.35 | 190,425 |
| 2024-10-24 | $16.61 | $16.66 | $16.37 | $16.54 | $16.48 | 230,507 |
| 2024-10-23 | $16.43 | $16.64 | $16.36 | $16.62 | $16.56 | 195,132 |
| 2024-10-22 | $16.30 | $16.57 | $16.25 | $16.56 | $16.50 | 240,354 |
| 2024-10-21 | $17.16 | $17.16 | $16.34 | $16.36 | $16.30 | 254,061 |
| 2024-10-18 | $17.05 | $17.25 | $17.02 | $17.13 | $17.07 | 438,971 |
| 2024-10-17 | $16.68 | $17.09 | $16.39 | $17.04 | $16.98 | 496,925 |
| 2024-10-16 | $15.97 | $16.20 | $15.97 | $16.12 | $16.06 | 345,666 |
| 2024-10-15 | $15.62 | $16.20 | $15.42 | $15.80 | $15.74 | 632,257 |
| 2024-10-14 | $15.51 | $15.68 | $15.41 | $15.57 | $15.51 | 187,005 |
| 2024-10-11 | $15.21 | $15.69 | $15.20 | $15.49 | $15.43 | 207,960 |
| 2024-10-10 | $14.96 | $15.18 | $14.95 | $15.15 | $15.09 | 129,689 |
| 2024-10-09 | $14.95 | $15.23 | $14.86 | $15.08 | $15.02 | 149,112 |
| 2024-10-08 | $15.15 | $15.19 | $14.97 | $14.98 | $14.93 | 324,174 |
| 2024-10-07 | $15.05 | $15.10 | $14.84 | $15.07 | $15.01 | 137,585 |
| 2024-10-04 | $15.15 | $15.23 | $15.01 | $15.08 | $15.02 | 147,122 |
| 2024-10-03 | $14.83 | $15.00 | $14.78 | $14.93 | $14.88 | 202,492 |
| 2024-10-02 | $15.01 | $15.21 | $14.87 | $14.91 | $14.86 | 172,278 |
| 2024-10-01 | $15.56 | $15.56 | $15.05 | $15.06 | $15.00 | 216,565 |
| 2024-09-30 | $15.41 | $15.71 | $15.22 | $15.59 | $15.53 | 163,853 |
| 2024-09-27 | $15.45 | $15.68 | $15.28 | $15.42 | $15.42 | 219,787 |
| 2024-09-26 | $15.43 | $15.61 | $15.23 | $15.37 | $15.37 | 249,422 |
| 2024-09-25 | $15.98 | $16.02 | $15.10 | $15.30 | $15.30 | 678,837 |
| 2024-09-24 | $16.18 | $16.28 | $16.06 | $16.27 | $16.27 | 213,416 |
| 2024-09-23 | $16.25 | $16.33 | $16.07 | $16.12 | $16.12 | 240,046 |
| 2024-09-20 | $16.69 | $16.70 | $16.23 | $16.25 | $16.25 | 634,970 |
| 2024-09-19 | $16.88 | $16.88 | $16.54 | $16.73 | $16.73 | 190,661 |
| 2024-09-18 | $16.61 | $17.10 | $16.35 | $16.61 | $16.61 | 256,924 |
| 2024-09-17 | $16.66 | $16.99 | $16.50 | $16.55 | $16.55 | 279,951 |
| 2024-09-16 | $16.59 | $16.80 | $16.42 | $16.72 | $16.72 | 274,998 |
| 2024-09-13 | $16.56 | $16.65 | $16.43 | $16.54 | $16.54 | 260,215 |
| 2024-09-12 | $16.56 | $16.63 | $16.28 | $16.34 | $16.34 | 303,163 |
| 2024-09-11 | $16.60 | $16.60 | $16.07 | $16.47 | $16.47 | 295,550 |
| 2024-09-10 | $16.78 | $16.91 | $16.56 | $16.71 | $16.71 | 248,694 |
| 2024-09-09 | $16.68 | $16.96 | $16.29 | $16.75 | $16.75 | 297,795 |
| 2024-09-06 | $16.96 | $17.08 | $16.56 | $16.66 | $16.66 | 251,758 |
| 2024-09-05 | $16.91 | $17.08 | $16.76 | $16.95 | $16.95 | 245,685 |
| 2024-09-04 | $17.01 | $17.14 | $16.73 | $16.80 | $16.80 | 234,683 |
| 2024-09-03 | $16.81 | $17.07 | $15.71 | $17.00 | $17.00 | 265,106 |
| 2024-08-30 | $17.06 | $17.16 | $16.76 | $17.03 | $17.03 | 195,794 |
| 2024-08-29 | $16.90 | $17.12 | $16.73 | $16.98 | $16.98 | 506,796 |
| 2024-08-28 | $16.62 | $17.00 | $16.32 | $16.83 | $16.83 | 892,718 |
| 2024-08-27 | $16.51 | $16.58 | $16.31 | $16.57 | $16.57 | 260,960 |
| 2024-08-26 | $16.76 | $16.78 | $16.52 | $16.57 | $16.57 | 226,251 |
| 2024-08-23 | $16.07 | $16.94 | $16.05 | $16.52 | $16.52 | 633,780 |
| 2024-08-22 | $15.87 | $16.04 | $15.86 | $15.96 | $15.96 | 125,122 |
| 2024-08-21 | $16.00 | $16.00 | $15.77 | $15.92 | $15.92 | 137,359 |
| 2024-08-20 | $16.03 | $16.03 | $15.85 | $15.87 | $15.87 | 140,559 |
| 2024-08-19 | $16.01 | $16.14 | $15.96 | $16.10 | $16.10 | 113,831 |
| 2024-08-16 | $15.75 | $16.12 | $14.99 | $15.96 | $15.96 | 392,632 |
| 2024-08-15 | $15.77 | $16.01 | $15.74 | $15.81 | $15.81 | 257,792 |
| 2024-08-14 | $15.72 | $15.72 | $15.11 | $15.41 | $15.41 | 152,830 |
| 2024-08-13 | $15.49 | $15.64 | $15.21 | $15.61 | $15.61 | 235,817 |
| 2024-08-12 | $15.39 | $15.57 | $15.02 | $15.29 | $15.29 | 265,967 |
| 2024-08-09 | $15.40 | $15.42 | $15.07 | $15.30 | $15.30 | 239,142 |
| 2024-08-08 | $15.41 | $15.46 | $15.21 | $15.44 | $15.44 | 151,981 |
| 2024-08-07 | $15.36 | $15.44 | $15.13 | $15.25 | $15.25 | 175,101 |
| 2024-08-06 | $15.05 | $15.32 | $14.77 | $15.16 | $15.16 | 220,278 |
| 2024-08-05 | $15.18 | $15.24 | $14.78 | $15.05 | $15.05 | 234,352 |
| 2024-08-02 | $15.58 | $15.87 | $15.48 | $15.74 | $15.74 | 284,883 |
| 2024-08-01 | $16.87 | $16.92 | $16.13 | $16.20 | $16.20 | 208,257 |
| 2024-07-31 | $17.06 | $17.32 | $16.86 | $16.92 | $16.92 | 224,122 |
| 2024-07-30 | $16.97 | $17.46 | $16.97 | $17.08 | $17.08 | 452,352 |
| 2024-07-29 | $17.15 | $17.15 | $16.81 | $16.94 | $16.94 | 192,929 |
| 2024-07-26 | $17.22 | $17.42 | $16.92 | $17.10 | $17.10 | 260,846 |
| 2024-07-25 | $16.80 | $17.34 | $16.77 | $17.08 | $17.03 | 348,497 |
| 2024-07-24 | $16.89 | $17.31 | $16.70 | $16.75 | $16.70 | 369,963 |
| 2024-07-23 | $16.45 | $17.06 | $16.45 | $16.98 | $16.93 | 499,680 |
| 2024-07-22 | $16.16 | $16.69 | $16.04 | $16.57 | $16.52 | 393,510 |
| 2024-07-19 | $16.51 | $16.60 | $16.32 | $16.36 | $16.31 | 319,362 |
| 2024-07-18 | $16.45 | $16.99 | $16.21 | $16.40 | $16.35 | 397,603 |
| 2024-07-17 | $16.49 | $16.99 | $16.46 | $16.77 | $16.72 | 425,276 |
| 2024-07-16 | $16.11 | $16.70 | $15.85 | $16.62 | $16.57 | 503,400 |
| 2024-07-15 | $15.69 | $16.21 | $15.15 | $15.93 | $15.88 | 938,333 |
| 2024-07-12 | $15.58 | $15.66 | $15.33 | $15.52 | $15.47 | 259,849 |
| 2024-07-11 | $15.00 | $15.53 | $14.97 | $15.41 | $15.37 | 507,240 |
| 2024-07-10 | $14.69 | $15.00 | $14.68 | $14.97 | $14.93 | 138,227 |
| 2024-07-09 | $14.49 | $14.81 | $14.46 | $14.74 | $14.70 | 220,370 |
| 2024-07-08 | $14.66 | $14.80 | $14.41 | $14.52 | $14.48 | 240,778 |
| 2024-07-05 | $14.75 | $14.76 | $14.44 | $14.54 | $14.50 | 161,802 |
| 2024-07-03 | $15.19 | $15.21 | $14.80 | $14.80 | $14.76 | 92,777 |
| 2024-07-02 | $14.93 | $15.21 | $14.89 | $15.20 | $15.16 | 257,735 |
| 2024-07-01 | $14.79 | $14.90 | $14.70 | $14.89 | $14.85 | 193,362 |
| 2024-06-28 | $14.50 | $14.92 | $14.50 | $14.81 | $14.77 | 704,606 |
| 2024-06-27 | $14.33 | $14.47 | $14.21 | $14.46 | $14.42 | 208,632 |
| 2024-06-26 | $13.96 | $14.33 | $13.80 | $14.29 | $14.25 | 153,900 |
| 2024-06-25 | $14.10 | $14.22 | $14.02 | $14.05 | $14.01 | 156,308 |
| 2024-06-24 | $13.82 | $14.24 | $13.80 | $14.17 | $14.13 | 153,219 |
| 2024-06-21 | $13.98 | $14.00 | $13.71 | $13.76 | $13.72 | 418,803 |
| 2024-06-20 | $13.90 | $14.05 | $13.84 | $13.92 | $13.88 | 127,926 |
| 2024-06-18 | $13.38 | $14.00 | $13.38 | $13.98 | $13.94 | 250,180 |
| 2024-06-17 | $13.60 | $13.87 | $13.55 | $13.87 | $13.83 | 95,392 |
| 2024-06-14 | $13.76 | $13.79 | $13.58 | $13.65 | $13.65 | 102,050 |
| 2024-06-13 | $14.09 | $14.09 | $13.77 | $13.87 | $13.87 | 114,121 |
| 2024-06-12 | $14.05 | $14.32 | $13.96 | $14.13 | $14.13 | 179,161 |
| 2024-06-11 | $13.74 | $13.84 | $13.65 | $13.80 | $13.80 | 270,448 |
| 2024-06-10 | $13.79 | $14.03 | $13.59 | $13.85 | $13.85 | 116,594 |
| 2024-06-07 | $13.83 | $14.04 | $13.80 | $13.89 | $13.89 | 93,644 |
| 2024-06-06 | $13.84 | $13.97 | $13.70 | $13.96 | $13.96 | 141,680 |
| 2024-06-05 | $13.91 | $13.99 | $13.75 | $13.86 | $13.86 | 166,234 |
| 2024-06-04 | $14.06 | $14.08 | $13.80 | $13.86 | $13.86 | 152,269 |
| 2024-06-03 | $14.51 | $14.51 | $14.10 | $14.14 | $14.14 | 128,909 |
| 2024-05-31 | $14.20 | $14.47 | $14.19 | $14.46 | $14.46 | 244,233 |
| 2024-05-30 | $14.18 | $14.24 | $13.85 | $14.13 | $14.13 | 283,608 |
| 2024-05-29 | $14.06 | $14.06 | $13.84 | $13.98 | $13.98 | 168,849 |
| 2024-05-28 | $14.47 | $14.47 | $14.14 | $14.25 | $14.25 | 151,670 |
| 2024-05-24 | $14.37 | $14.43 | $14.28 | $14.39 | $14.39 | 124,309 |
| 2024-05-23 | $14.70 | $14.75 | $14.27 | $14.31 | $14.31 | 169,210 |
| 2024-05-22 | $14.72 | $14.77 | $14.59 | $14.69 | $14.69 | 142,823 |
| 2024-05-21 | $14.65 | $14.77 | $14.65 | $14.75 | $14.75 | 143,437 |
| 2024-05-20 | $14.92 | $14.97 | $14.69 | $14.69 | $14.69 | 120,700 |
| 2024-05-17 | $14.90 | $14.99 | $14.73 | $14.92 | $14.92 | 199,639 |
| 2024-05-16 | $14.75 | $14.89 | $14.73 | $14.80 | $14.80 | 190,305 |
| 2024-05-15 | $14.69 | $14.81 | $14.50 | $14.81 | $14.81 | 198,293 |
| 2024-05-14 | $14.73 | $14.73 | $14.48 | $14.57 | $14.57 | 137,394 |
| 2024-05-13 | $14.67 | $14.81 | $14.56 | $14.62 | $14.62 | 188,833 |
| 2024-05-10 | $14.38 | $14.65 | $14.35 | $14.57 | $14.57 | 317,802 |
| 2024-05-09 | $14.29 | $14.49 | $14.28 | $14.36 | $14.36 | 186,720 |
| 2024-05-08 | $14.18 | $14.35 | $13.27 | $14.25 | $14.25 | 191,390 |
| 2024-05-07 | $14.26 | $14.38 | $14.18 | $14.20 | $14.20 | 180,519 |
| 2024-05-06 | $14.48 | $14.48 | $14.23 | $14.25 | $14.25 | 189,254 |
| 2024-05-03 | $14.33 | $14.37 | $14.20 | $14.36 | $14.36 | 153,727 |
| 2024-05-02 | $13.98 | $14.17 | $13.91 | $14.15 | $14.15 | 166,715 |
| 2024-05-01 | $13.82 | $14.04 | $13.81 | $13.84 | $13.84 | 196,563 |
| 2024-04-30 | $13.80 | $13.80 | $13.62 | $13.70 | $13.70 | 223,729 |
| 2024-04-29 | $14.03 | $14.16 | $13.83 | $13.85 | $13.85 | 119,198 |
| 2024-04-26 | $14.09 | $14.21 | $14.02 | $14.03 | $14.03 | 177,013 |
| 2024-04-25 | $14.18 | $14.36 | $13.26 | $14.13 | $14.13 | 263,316 |
| 2024-04-24 | $14.41 | $14.55 | $14.39 | $14.50 | $14.45 | 177,107 |
| 2024-04-23 | $14.40 | $14.70 | $14.40 | $14.50 | $14.50 | 272,005 |
| 2024-04-22 | $14.45 | $14.63 | $14.40 | $14.50 | $14.50 | 199,448 |
| 2024-04-19 | $13.75 | $14.43 | $13.75 | $14.43 | $14.43 | 232,046 |
| 2024-04-18 | $13.48 | $14.07 | $13.40 | $13.74 | $13.74 | 509,400 |
| 2024-04-17 | $13.34 | $13.55 | $13.34 | $13.44 | $13.44 | 147,212 |
| 2024-04-16 | $13.28 | $13.39 | $13.20 | $13.31 | $13.31 | 109,703 |
| 2024-04-15 | $13.46 | $13.59 | $13.20 | $13.35 | $13.35 | 137,657 |
| 2024-04-12 | $13.31 | $13.53 | $13.31 | $13.42 | $13.42 | 100,864 |
| 2024-04-11 | $13.41 | $13.50 | $13.24 | $13.44 | $13.44 | 161,505 |
| 2024-04-10 | $13.43 | $13.46 | $13.21 | $13.39 | $13.39 | 247,486 |
| 2024-04-09 | $13.75 | $13.82 | $13.54 | $13.70 | $13.70 | 166,871 |
| 2024-04-08 | $13.54 | $13.83 | $13.54 | $13.70 | $13.70 | 193,138 |
| 2024-04-05 | $13.51 | $13.74 | $13.46 | $13.49 | $13.49 | 111,225 |
| 2024-04-04 | $13.60 | $13.81 | $13.55 | $13.55 | $13.55 | 235,361 |
| 2024-04-03 | $13.35 | $13.42 | $13.27 | $13.30 | $13.30 | 104,002 |
| 2024-04-02 | $13.40 | $13.48 | $13.27 | $13.45 | $13.45 | 222,361 |
| 2024-04-01 | $13.91 | $13.91 | $13.54 | $13.55 | $13.55 | 227,511 |
| 2024-03-28 | $13.75 | $13.93 | $13.72 | $13.84 | $13.84 | 151,149 |
| 2024-03-27 | $13.35 | $13.79 | $13.35 | $13.78 | $13.78 | 143,728 |
| 2024-03-26 | $13.64 | $13.64 | $13.31 | $13.35 | $13.35 | 124,647 |
| 2024-03-25 | $13.60 | $13.70 | $13.49 | $13.52 | $13.52 | 56,244 |
| 2024-03-22 | $13.83 | $13.83 | $13.56 | $13.57 | $13.57 | 87,053 |
| 2024-03-21 | $13.84 | $14.00 | $13.73 | $13.79 | $13.79 | 217,281 |
| 2024-03-20 | $13.28 | $13.95 | $13.26 | $13.83 | $13.83 | 217,069 |
| 2024-03-19 | $13.09 | $13.43 | $13.09 | $13.34 | $13.34 | 133,959 |
| 2024-03-18 | $13.13 | $13.28 | $13.02 | $13.12 | $13.12 | 111,356 |
| 2024-03-15 | $13.04 | $13.35 | $13.04 | $13.19 | $13.19 | 391,239 |
| 2024-03-14 | $13.30 | $13.33 | $13.00 | $13.04 | $13.04 | 166,712 |
| 2024-03-13 | $13.40 | $13.62 | $13.27 | $13.36 | $13.36 | 128,343 |
| 2024-03-12 | $13.65 | $13.69 | $13.42 | $13.44 | $13.44 | 92,569 |
| 2024-03-11 | $13.66 | $13.83 | $13.64 | $13.69 | $13.69 | 98,350 |
| 2024-03-08 | $13.73 | $13.78 | $13.62 | $13.73 | $13.73 | 122,506 |
| 2024-03-07 | $13.71 | $13.73 | $13.48 | $13.55 | $13.55 | 88,076 |
| 2024-03-06 | $13.51 | $13.77 | $13.33 | $13.56 | $13.56 | 163,678 |
| 2024-03-05 | $13.33 | $13.68 | $13.33 | $13.50 | $13.50 | 114,369 |
| 2024-03-04 | $13.38 | $13.59 | $13.31 | $13.40 | $13.40 | 124,761 |
| 2024-03-01 | $13.35 | $13.43 | $13.10 | $13.37 | $13.37 | 154,666 |
| 2024-02-29 | $13.51 | $13.63 | $13.25 | $13.43 | $13.43 | 138,961 |
| 2024-02-28 | $13.26 | $13.37 | $13.25 | $13.28 | $13.28 | 112,441 |
| 2024-02-27 | $13.46 | $13.58 | $13.28 | $13.36 | $13.36 | 116,094 |
| 2024-02-26 | $13.40 | $13.52 | $13.37 | $13.43 | $13.43 | 94,156 |
| 2024-02-23 | $13.39 | $13.56 | $13.31 | $13.47 | $13.47 | 100,887 |
| 2024-02-22 | $13.36 | $13.47 | $13.27 | $13.41 | $13.41 | 126,440 |
| 2024-02-21 | $13.51 | $13.51 | $13.26 | $13.36 | $13.36 | 76,376 |
| 2024-02-20 | $13.48 | $13.70 | $13.46 | $13.54 | $13.54 | 116,708 |
| 2024-02-16 | $13.64 | $13.78 | $13.44 | $13.65 | $13.65 | 167,336 |
| 2024-02-15 | $13.50 | $13.90 | $13.49 | $13.70 | $13.70 | 424,621 |
| 2024-02-14 | $13.30 | $13.47 | $13.25 | $13.43 | $13.43 | 166,997 |
| 2024-02-13 | $13.30 | $13.71 | $13.11 | $13.20 | $13.20 | 335,088 |
| 2024-02-12 | $13.48 | $13.97 | $13.45 | $13.70 | $13.70 | 256,767 |
| 2024-02-09 | $13.32 | $13.45 | $13.09 | $13.42 | $13.42 | 160,936 |
| 2024-02-08 | $13.31 | $13.36 | $13.15 | $13.30 | $13.30 | 158,865 |
| 2024-02-07 | $13.47 | $13.47 | $13.04 | $13.29 | $13.29 | 174,690 |
| 2024-02-06 | $13.33 | $13.51 | $13.23 | $13.45 | $13.45 | 203,052 |
| 2024-02-05 | $13.33 | $13.45 | $13.13 | $13.36 | $13.36 | 172,925 |
| 2024-02-02 | $13.32 | $13.58 | $13.25 | $13.35 | $13.35 | 332,467 |
| 2024-02-01 | $13.76 | $13.95 | $13.12 | $13.59 | $13.59 | 309,806 |
| 2024-01-31 | $13.99 | $14.11 | $13.61 | $13.62 | $13.62 | 432,217 |
| 2024-01-30 | $14.16 | $14.25 | $13.98 | $14.12 | $14.12 | 169,507 |
| 2024-01-29 | $14.05 | $14.34 | $13.95 | $14.25 | $14.25 | 241,362 |
| 2024-01-26 | $14.25 | $14.37 | $14.05 | $14.12 | $14.12 | 245,211 |
| 2024-01-25 | $14.62 | $14.81 | $13.94 | $14.25 | $14.25 | 442,495 |
| 2024-01-24 | $15.47 | $15.62 | $15.36 | $15.42 | $15.37 | 90,133 |
| 2024-01-23 | $15.71 | $15.71 | $15.40 | $15.41 | $15.36 | 104,295 |
| 2024-01-22 | $15.30 | $15.61 | $15.30 | $15.61 | $15.56 | 185,081 |
| 2024-01-19 | $15.00 | $15.18 | $14.84 | $15.18 | $15.13 | 103,030 |
| 2024-01-18 | $14.90 | $14.95 | $14.77 | $14.89 | $14.84 | 251,327 |
| 2024-01-17 | $14.64 | $14.94 | $14.50 | $14.90 | $14.85 | 90,950 |
| 2024-01-16 | $14.80 | $15.66 | $14.72 | $14.86 | $14.81 | 140,111 |
| 2024-01-12 | $15.10 | $15.20 | $14.79 | $15.01 | $14.96 | 157,697 |
| 2024-01-11 | $15.08 | $15.41 | $14.83 | $14.99 | $14.94 | 109,756 |
| 2024-01-10 | $15.07 | $15.24 | $15.03 | $15.22 | $15.17 | 108,665 |
| 2024-01-09 | $15.42 | $15.42 | $15.12 | $15.13 | $15.08 | 112,519 |
| 2024-01-08 | $15.41 | $15.49 | $14.75 | $15.49 | $15.44 | 108,920 |
| 2024-01-05 | $15.16 | $15.85 | $15.07 | $15.50 | $15.45 | 261,009 |
| 2024-01-04 | $15.16 | $15.57 | $15.16 | $15.47 | $15.42 | 159,534 |
| 2024-01-03 | $15.30 | $15.30 | $15.00 | $15.07 | $15.02 | 175,945 |
| 2024-01-02 | $15.21 | $15.52 | $15.20 | $15.33 | $15.28 | 223,331 |
| 2023-12-29 | $15.75 | $15.80 | $15.44 | $15.44 | $15.44 | 136,447 |
| 2023-12-28 | $15.81 | $15.94 | $15.68 | $15.73 | $15.73 | 120,780 |
| 2023-12-27 | $16.14 | $16.14 | $15.79 | $15.85 | $15.85 | 134,987 |
| 2023-12-26 | $15.89 | $16.19 | $15.83 | $16.13 | $16.13 | 186,758 |
| 2023-12-22 | $15.96 | $16.17 | $15.76 | $15.88 | $15.88 | 174,594 |
| 2023-12-21 | $15.99 | $16.01 | $15.68 | $15.80 | $15.80 | 272,334 |
| 2023-12-20 | $16.14 | $16.47 | $15.88 | $15.90 | $15.90 | 295,104 |
| 2023-12-19 | $15.90 | $16.15 | $15.67 | $16.13 | $16.13 | 165,848 |
| 2023-12-18 | $15.83 | $16.03 | $15.56 | $15.85 | $15.85 | 206,453 |
| 2023-12-15 | $15.97 | $16.18 | $15.69 | $15.87 | $15.87 | 432,907 |
| 2023-12-14 | $16.45 | $16.76 | $15.63 | $15.82 | $15.82 | 482,484 |
| 2023-12-13 | $15.46 | $16.08 | $15.37 | $16.02 | $16.02 | 442,916 |
| 2023-12-12 | $15.46 | $15.47 | $15.32 | $15.35 | $15.35 | 106,324 |
| 2023-12-11 | $15.44 | $15.47 | $15.36 | $15.37 | $15.37 | 117,097 |
| 2023-12-08 | $15.27 | $15.43 | $15.16 | $15.36 | $15.36 | 127,298 |
| 2023-12-07 | $15.10 | $15.27 | $14.94 | $15.21 | $15.21 | 105,175 |
| 2023-12-06 | $15.29 | $15.50 | $15.00 | $15.03 | $15.03 | 234,793 |
| 2023-12-05 | $15.21 | $15.21 | $14.98 | $15.12 | $15.12 | 164,214 |
| 2023-12-04 | $14.88 | $15.27 | $14.88 | $15.20 | $15.20 | 287,696 |
| 2023-12-01 | $14.08 | $14.95 | $13.98 | $14.92 | $14.92 | 379,475 |
| 2023-11-30 | $14.42 | $14.58 | $14.00 | $14.09 | $14.09 | 452,491 |
| 2023-11-29 | $14.50 | $14.65 | $14.19 | $14.29 | $14.29 | 603,884 |
| 2023-11-28 | $14.45 | $14.55 | $14.27 | $14.39 | $14.39 | 118,719 |
| 2023-11-27 | $14.44 | $14.49 | $14.35 | $14.42 | $14.42 | 124,377 |
| 2023-11-24 | $14.48 | $14.61 | $14.48 | $14.52 | $14.52 | 83,168 |
| 2023-11-22 | $14.61 | $14.64 | $14.46 | $14.50 | $14.50 | 116,034 |
| 2023-11-21 | $14.75 | $14.79 | $14.53 | $14.53 | $14.53 | 128,481 |
| 2023-11-20 | $14.86 | $14.86 | $14.62 | $14.81 | $14.81 | 113,548 |
| 2023-11-17 | $14.74 | $14.86 | $14.46 | $14.76 | $14.76 | 133,203 |
| 2023-11-16 | $14.72 | $14.73 | $14.41 | $14.55 | $14.55 | 110,894 |
| 2023-11-15 | $14.65 | $14.97 | $14.65 | $14.74 | $14.74 | 194,010 |
| 2023-11-14 | $14.15 | $14.75 | $14.15 | $14.72 | $14.72 | 315,940 |
| 2023-11-13 | $13.65 | $13.79 | $13.54 | $13.72 | $13.72 | 60,994 |
| 2023-11-10 | $13.70 | $13.80 | $13.56 | $13.71 | $13.71 | 91,492 |
| 2023-11-09 | $13.89 | $13.97 | $13.63 | $13.66 | $13.66 | 89,961 |
| 2023-11-08 | $14.05 | $14.05 | $13.75 | $13.83 | $13.83 | 96,141 |
| 2023-11-07 | $14.30 | $14.30 | $14.03 | $14.10 | $14.10 | 119,228 |
| 2023-11-06 | $14.54 | $14.54 | $14.17 | $14.30 | $14.30 | 95,085 |
| 2023-11-03 | $14.34 | $14.72 | $14.31 | $14.49 | $14.49 | 131,772 |
| 2023-11-02 | $13.73 | $14.09 | $13.73 | $14.09 | $14.09 | 107,924 |
| 2023-11-01 | $13.60 | $13.63 | $13.39 | $13.60 | $13.60 | 77,871 |
| 2023-10-31 | $13.52 | $13.78 | $13.45 | $13.56 | $13.56 | 128,184 |
| 2023-10-30 | $13.62 | $13.84 | $13.47 | $13.52 | $13.52 | 91,503 |
| 2023-10-27 | $13.61 | $13.70 | $13.43 | $13.50 | $13.50 | 141,574 |
| 2023-10-26 | $13.29 | $13.63 | $13.29 | $13.61 | $13.61 | 112,805 |
| 2023-10-25 | $13.26 | $13.40 | $13.08 | $13.34 | $13.29 | 136,127 |
| 2023-10-24 | $13.66 | $13.68 | $13.25 | $13.33 | $13.28 | 91,696 |
| 2023-10-23 | $13.58 | $13.90 | $13.45 | $13.63 | $13.58 | 120,645 |
| 2023-10-20 | $13.89 | $13.89 | $13.53 | $13.58 | $13.53 | 220,367 |
| 2023-10-19 | $13.61 | $13.95 | $13.30 | $13.84 | $13.79 | 221,513 |
| 2023-10-18 | $13.67 | $13.72 | $13.51 | $13.54 | $13.49 | 95,104 |
| 2023-10-17 | $13.51 | $13.90 | $13.24 | $13.78 | $13.73 | 151,856 |
| 2023-10-16 | $13.50 | $13.61 | $13.47 | $13.58 | $13.53 | 90,442 |
| 2023-10-13 | $13.78 | $13.80 | $13.35 | $13.37 | $13.37 | 94,891 |
| 2023-10-12 | $13.78 | $13.78 | $13.53 | $13.67 | $13.67 | 105,121 |
| 2023-10-11 | $13.80 | $13.99 | $13.60 | $13.79 | $13.79 | 92,769 |
| 2023-10-10 | $13.81 | $13.90 | $13.70 | $13.78 | $13.78 | 103,180 |
| 2023-10-09 | $13.71 | $13.80 | $13.49 | $13.72 | $13.72 | 104,783 |
| 2023-10-06 | $13.59 | $13.87 | $13.32 | $13.79 | $13.79 | 117,599 |
| 2023-10-05 | $13.31 | $13.65 | $13.31 | $13.62 | $13.62 | 157,933 |
| 2023-10-04 | $13.30 | $13.56 | $13.13 | $13.39 | $13.39 | 128,607 |
| 2023-10-03 | $13.49 | $13.50 | $13.25 | $13.29 | $13.29 | 193,210 |
| 2023-10-02 | $13.54 | $13.67 | $13.50 | $13.54 | $13.54 | 142,392 |
| 2023-09-29 | $13.63 | $13.71 | $13.54 | $13.61 | $13.61 | 131,897 |
| 2023-09-28 | $13.47 | $13.70 | $13.47 | $13.51 | $13.51 | 94,188 |
| 2023-09-27 | $13.61 | $13.78 | $13.38 | $13.49 | $13.49 | 85,792 |
| 2023-09-26 | $13.51 | $13.65 | $13.45 | $13.55 | $13.55 | 113,085 |
| 2023-09-25 | $13.42 | $13.67 | $13.40 | $13.67 | $13.67 | 93,901 |
| 2023-09-22 | $13.62 | $13.69 | $13.41 | $13.50 | $13.50 | 123,833 |
| 2023-09-21 | $13.41 | $13.62 | $13.16 | $13.61 | $13.61 | 262,815 |
| 2023-09-20 | $13.46 | $13.68 | $13.38 | $13.55 | $13.55 | 131,211 |
| 2023-09-19 | $13.43 | $13.79 | $13.24 | $13.39 | $13.39 | 87,410 |
| 2023-09-18 | $14.06 | $14.06 | $13.36 | $13.39 | $13.39 | 126,557 |
| 2023-09-15 | $14.32 | $14.48 | $13.90 | $14.08 | $14.08 | 794,070 |
| 2023-09-14 | $14.25 | $14.35 | $14.19 | $14.32 | $14.32 | 141,118 |
| 2023-09-13 | $14.24 | $14.25 | $14.03 | $14.13 | $14.13 | 132,862 |
| 2023-09-12 | $14.27 | $14.45 | $14.16 | $14.26 | $14.26 | 98,937 |
| 2023-09-11 | $14.46 | $14.58 | $14.22 | $14.24 | $14.24 | 94,754 |
| 2023-09-08 | $14.52 | $14.52 | $14.21 | $14.42 | $14.42 | 82,051 |
| 2023-09-07 | $14.43 | $14.62 | $14.30 | $14.48 | $14.48 | 200,993 |
| 2023-09-06 | $14.83 | $14.98 | $14.45 | $14.46 | $14.46 | 104,106 |
| 2023-09-05 | $14.97 | $14.97 | $14.68 | $14.81 | $14.81 | 171,829 |
| 2023-09-01 | $14.54 | $15.11 | $14.54 | $15.04 | $15.04 | 91,165 |
| 2023-08-31 | $14.35 | $14.52 | $14.35 | $14.47 | $14.47 | 153,175 |
| 2023-08-30 | $14.57 | $14.57 | $14.30 | $14.31 | $14.31 | 125,551 |
| 2023-08-29 | $14.57 | $14.73 | $14.46 | $14.57 | $14.57 | 70,671 |
| 2023-08-28 | $14.40 | $14.68 | $14.40 | $14.60 | $14.60 | 111,030 |
| 2023-08-25 | $14.50 | $14.51 | $13.96 | $14.35 | $14.35 | 98,353 |
| 2023-08-24 | $14.32 | $14.60 | $14.32 | $14.44 | $14.44 | 118,109 |
| 2023-08-23 | $14.34 | $14.49 | $14.27 | $14.40 | $14.40 | 93,810 |
| 2023-08-22 | $14.72 | $14.84 | $14.29 | $14.30 | $14.30 | 184,505 |
| 2023-08-21 | $14.90 | $14.96 | $14.62 | $14.72 | $14.72 | 87,821 |
| 2023-08-18 | $14.87 | $15.02 | $14.79 | $14.83 | $14.83 | 118,634 |
| 2023-08-17 | $15.15 | $15.25 | $14.94 | $14.99 | $14.99 | 112,580 |
| 2023-08-16 | $14.91 | $15.16 | $14.76 | $15.04 | $15.04 | 195,831 |
| 2023-08-15 | $15.33 | $15.33 | $14.96 | $14.97 | $14.97 | 229,833 |
| 2023-08-14 | $15.67 | $15.67 | $15.44 | $15.57 | $15.57 | 81,000 |
| 2023-08-11 | $15.76 | $15.88 | $15.55 | $15.69 | $15.69 | 154,384 |
| 2023-08-10 | $16.13 | $16.20 | $15.72 | $15.83 | $15.83 | 124,899 |
| 2023-08-09 | $16.30 | $16.34 | $16.09 | $16.10 | $16.10 | 81,370 |
| 2023-08-08 | $16.15 | $16.35 | $15.86 | $16.30 | $16.30 | 98,863 |
| 2023-08-07 | $16.30 | $16.42 | $16.14 | $16.39 | $16.39 | 156,148 |
| 2023-08-04 | $16.21 | $16.47 | $16.17 | $16.19 | $16.19 | 102,852 |
| 2023-08-03 | $16.02 | $16.45 | $15.94 | $16.28 | $16.28 | 118,166 |
| 2023-08-02 | $16.05 | $16.20 | $15.91 | $16.06 | $16.06 | 146,309 |
| 2023-08-01 | $15.94 | $16.33 | $15.86 | $16.29 | $16.29 | 218,887 |
| 2023-07-31 | $15.99 | $16.14 | $15.89 | $15.99 | $15.99 | 206,172 |
| 2023-07-28 | $15.94 | $16.22 | $15.94 | $16.02 | $16.02 | 124,298 |
| 2023-07-27 | $16.28 | $16.38 | $15.79 | $15.90 | $15.90 | 206,847 |
| 2023-07-26 | $15.83 | $16.26 | $15.83 | $16.15 | $16.10 | 316,659 |
| 2023-07-25 | $15.68 | $15.95 | $15.50 | $15.62 | $15.62 | 243,518 |
| 2023-07-24 | $15.59 | $15.92 | $15.59 | $15.70 | $15.70 | 245,837 |
| 2023-07-21 | $15.48 | $15.63 | $15.24 | $15.56 | $15.56 | 206,074 |
| 2023-07-20 | $14.75 | $15.34 | $14.75 | $15.26 | $15.26 | 238,670 |
| 2023-07-19 | $14.50 | $14.82 | $14.03 | $14.76 | $14.76 | 174,930 |
| 2023-07-18 | $13.99 | $14.52 | $13.99 | $14.45 | $14.45 | 186,966 |
| 2023-07-17 | $13.57 | $14.09 | $13.54 | $13.98 | $13.98 | 85,401 |
| 2023-07-14 | $13.87 | $13.87 | $13.46 | $13.64 | $13.64 | 99,096 |
| 2023-07-13 | $13.77 | $13.80 | $13.61 | $13.76 | $13.76 | 126,668 |
| 2023-07-12 | $13.78 | $13.84 | $13.60 | $13.65 | $13.65 | 128,102 |
| 2023-07-11 | $13.42 | $13.54 | $13.33 | $13.51 | $13.51 | 103,458 |
| 2023-07-10 | $13.15 | $13.50 | $13.15 | $13.35 | $13.35 | 84,153 |
| 2023-07-07 | $12.97 | $13.30 | $12.97 | $13.22 | $13.22 | 172,035 |
| 2023-07-06 | $13.07 | $13.07 | $12.69 | $12.94 | $12.94 | 204,001 |
| 2023-07-05 | $13.15 | $13.34 | $12.89 | $13.23 | $13.23 | 239,142 |
| 2023-07-03 | $13.06 | $13.32 | $13.06 | $13.15 | $13.15 | 80,440 |
| 2023-06-30 | $13.32 | $13.41 | $13.00 | $13.06 | $13.06 | 160,182 |
| 2023-06-29 | $13.15 | $13.43 | $13.09 | $13.21 | $13.21 | 97,406 |
| 2023-06-28 | $13.19 | $13.19 | $12.93 | $13.05 | $13.05 | 85,077 |
| 2023-06-27 | $13.12 | $13.28 | $13.00 | $13.18 | $13.18 | 143,498 |
| 2023-06-26 | $13.12 | $13.44 | $12.96 | $13.11 | $13.11 | 100,352 |
| 2023-06-23 | $13.00 | $13.18 | $12.95 | $13.12 | $13.12 | 339,734 |
| 2023-06-22 | $13.47 | $13.48 | $13.15 | $13.23 | $13.23 | 109,246 |
| 2023-06-21 | $13.48 | $13.73 | $13.39 | $13.53 | $13.53 | 142,166 |
| 2023-06-20 | $13.88 | $13.88 | $13.49 | $13.54 | $13.54 | 204,024 |
| 2023-06-16 | $14.29 | $14.29 | $13.84 | $13.95 | $13.95 | 203,627 |
| 2023-06-15 | $13.69 | $14.17 | $13.59 | $14.17 | $14.17 | 170,434 |
| 2023-06-14 | $14.03 | $14.07 | $13.60 | $13.78 | $13.78 | 181,508 |
| 2023-06-13 | $13.49 | $14.07 | $13.49 | $14.03 | $14.03 | 174,864 |
| 2023-06-12 | $13.47 | $13.76 | $13.39 | $13.48 | $13.48 | 123,266 |
| 2023-06-09 | $13.69 | $13.75 | $13.34 | $13.46 | $13.46 | 103,267 |
| 2023-06-08 | $13.72 | $13.74 | $13.45 | $13.67 | $13.67 | 186,295 |
| 2023-06-07 | $13.30 | $13.80 | $12.90 | $13.71 | $13.71 | 225,143 |
| 2023-06-06 | $12.60 | $13.44 | $12.39 | $13.20 | $13.20 | 171,833 |
| 2023-06-05 | $12.91 | $12.91 | $12.52 | $12.67 | $12.67 | 113,436 |
| 2023-06-02 | $12.25 | $12.99 | $12.11 | $12.95 | $12.95 | 205,825 |
| 2023-06-01 | $12.06 | $12.16 | $11.73 | $12.07 | $12.07 | 184,751 |
| 2023-05-31 | $12.15 | $12.31 | $11.71 | $11.84 | $11.84 | 283,367 |
| 2023-05-30 | $12.31 | $12.31 | $12.06 | $12.17 | $12.17 | 83,357 |
| 2023-05-26 | $12.02 | $12.37 | $12.02 | $12.24 | $12.24 | 107,525 |
| 2023-05-25 | $12.36 | $12.50 | $11.96 | $12.08 | $12.08 | 158,625 |
| 2023-05-24 | $12.40 | $12.49 | $12.28 | $12.45 | $12.45 | 155,218 |
| 2023-05-23 | $12.29 | $12.86 | $12.27 | $12.53 | $12.53 | 239,035 |
| 2023-05-22 | $12.06 | $12.37 | $11.92 | $12.31 | $12.31 | 124,187 |
| 2023-05-19 | $12.34 | $12.35 | $11.85 | $11.94 | $11.94 | 179,690 |
| 2023-05-18 | $12.09 | $12.23 | $11.93 | $12.15 | $12.15 | 129,606 |
| 2023-05-17 | $11.33 | $12.10 | $11.33 | $12.08 | $12.08 | 191,625 |
| 2023-05-16 | $11.40 | $11.57 | $11.18 | $11.19 | $11.19 | 122,476 |
| 2023-05-15 | $11.27 | $11.55 | $11.27 | $11.36 | $11.36 | 123,588 |
| 2023-05-12 | $11.17 | $11.33 | $11.11 | $11.25 | $11.25 | 216,258 |
| 2023-05-11 | $11.18 | $11.31 | $11.12 | $11.21 | $11.21 | 306,758 |
| 2023-05-10 | $11.50 | $11.50 | $11.18 | $11.37 | $11.37 | 179,507 |
| 2023-05-09 | $11.32 | $11.44 | $11.11 | $11.28 | $11.28 | 121,307 |
| 2023-05-08 | $12.01 | $12.01 | $11.36 | $11.38 | $11.38 | 118,943 |
| 2023-05-05 | $11.61 | $11.91 | $11.57 | $11.83 | $11.83 | 186,628 |
| 2023-05-04 | $11.31 | $11.53 | $10.79 | $11.21 | $11.21 | 418,061 |
| 2023-05-03 | $11.58 | $12.00 | $11.52 | $11.55 | $11.55 | 386,443 |
| 2023-05-02 | $12.15 | $12.15 | $11.52 | $11.56 | $11.56 | 235,018 |
| 2023-05-01 | $12.35 | $12.57 | $12.06 | $12.22 | $12.22 | 166,871 |
| 2023-04-28 | $12.38 | $12.62 | $12.24 | $12.29 | $12.29 | 173,551 |
| 2023-04-27 | $12.29 | $12.56 | $12.29 | $12.46 | $12.46 | 206,466 |
| 2023-04-26 | $12.37 | $12.50 | $12.18 | $12.27 | $12.22 | 210,495 |
| 2023-04-25 | $12.70 | $12.77 | $12.30 | $12.36 | $12.31 | 197,957 |
| 2023-04-24 | $12.80 | $13.04 | $12.77 | $12.84 | $12.79 | 112,866 |
| 2023-04-21 | $13.21 | $13.21 | $12.77 | $12.91 | $12.91 | 245,836 |
| 2023-04-20 | $13.53 | $13.62 | $12.88 | $13.30 | $13.30 | 385,978 |
| 2023-04-19 | $13.38 | $13.77 | $13.32 | $13.76 | $13.76 | 213,370 |
| 2023-04-18 | $13.49 | $13.49 | $13.20 | $13.31 | $13.31 | 209,104 |
| 2023-04-17 | $13.07 | $13.43 | $12.96 | $13.43 | $13.43 | 194,837 |
| 2023-04-14 | $13.36 | $13.48 | $13.02 | $13.05 | $13.05 | 199,731 |
| 2023-04-13 | $13.21 | $13.38 | $13.05 | $13.25 | $13.25 | 167,449 |
| 2023-04-12 | $13.27 | $13.32 | $13.09 | $13.15 | $13.15 | 94,203 |
| 2023-04-11 | $13.35 | $13.35 | $13.05 | $13.20 | $13.20 | 125,557 |
| 2023-04-10 | $13.20 | $13.55 | $13.14 | $13.20 | $13.20 | 150,828 |
| 2023-04-06 | $13.49 | $13.64 | $13.21 | $13.26 | $13.26 | 171,783 |
| 2023-04-05 | $13.53 | $13.63 | $13.39 | $13.60 | $13.60 | 180,711 |
| 2023-04-04 | $14.18 | $14.24 | $13.46 | $13.59 | $13.59 | 127,703 |
| 2023-04-03 | $13.97 | $14.24 | $13.86 | $14.19 | $14.19 | 205,424 |
| 2023-03-31 | $13.96 | $14.21 | $13.85 | $14.06 | $14.06 | 302,905 |
| 2023-03-30 | $14.28 | $14.34 | $13.74 | $13.88 | $13.88 | 116,899 |
| 2023-03-29 | $14.36 | $14.40 | $13.99 | $14.22 | $14.22 | 145,178 |
| 2023-03-28 | $14.38 | $14.39 | $14.15 | $14.30 | $14.30 | 161,154 |
| 2023-03-27 | $14.28 | $14.49 | $14.21 | $14.39 | $14.39 | 156,561 |
| 2023-03-24 | $13.65 | $14.37 | $13.56 | $14.01 | $14.01 | 323,830 |
| 2023-03-23 | $14.27 | $14.62 | $13.73 | $13.79 | $13.79 | 163,145 |
| 2023-03-22 | $14.86 | $14.86 | $13.96 | $14.05 | $14.05 | 217,269 |
| 2023-03-21 | $14.60 | $15.09 | $14.57 | $14.94 | $14.94 | 213,991 |
| 2023-03-20 | $14.46 | $14.73 | $14.11 | $14.16 | $14.16 | 156,573 |
| 2023-03-17 | $14.97 | $14.97 | $14.23 | $14.25 | $14.25 | 294,409 |
| 2023-03-16 | $14.25 | $15.35 | $14.09 | $15.01 | $15.01 | 218,873 |
| 2023-03-15 | $14.14 | $14.50 | $13.84 | $14.47 | $14.47 | 245,775 |
| 2023-03-14 | $14.58 | $15.26 | $14.42 | $14.60 | $14.60 | 298,858 |
| 2023-03-13 | $14.47 | $14.47 | $13.11 | $13.84 | $13.84 | 527,175 |
| 2023-03-10 | $15.11 | $15.37 | $14.60 | $14.92 | $14.92 | 341,545 |
| 2023-03-09 | $15.79 | $15.95 | $15.25 | $15.30 | $15.30 | 275,657 |
| 2023-03-08 | $15.93 | $16.00 | $15.71 | $15.96 | $15.96 | 167,022 |
| 2023-03-07 | $16.19 | $16.19 | $15.76 | $15.92 | $15.92 | 132,555 |
| 2023-03-06 | $16.51 | $16.51 | $16.20 | $16.32 | $16.32 | 73,256 |
| 2023-03-03 | $16.40 | $16.51 | $16.25 | $16.49 | $16.49 | 113,422 |
| 2023-03-02 | $16.38 | $16.49 | $16.25 | $16.39 | $16.39 | 102,709 |
| 2023-03-01 | $16.56 | $16.58 | $16.43 | $16.50 | $16.50 | 206,122 |
| 2023-02-28 | $16.74 | $16.81 | $16.58 | $16.58 | $16.58 | 204,151 |
| 2023-02-27 | $16.89 | $16.92 | $16.65 | $16.70 | $16.70 | 150,036 |
| 2023-02-24 | $16.79 | $16.82 | $16.63 | $16.82 | $16.82 | 103,378 |
| 2023-02-23 | $16.98 | $17.08 | $16.75 | $16.90 | $16.90 | 90,254 |
| 2023-02-22 | $17.25 | $17.37 | $16.82 | $16.97 | $16.97 | 134,909 |
| 2023-02-21 | $17.28 | $17.32 | $17.15 | $17.23 | $17.23 | 140,615 |
| 2023-02-17 | $17.10 | $17.38 | $17.05 | $17.35 | $17.35 | 136,402 |
| 2023-02-16 | $16.71 | $17.07 | $16.71 | $16.97 | $16.97 | 169,289 |
| 2023-02-15 | $16.70 | $17.01 | $16.64 | $16.90 | $16.90 | 92,479 |
| 2023-02-14 | $17.17 | $17.28 | $16.84 | $16.84 | $16.84 | 97,162 |
| 2023-02-13 | $17.12 | $17.28 | $17.02 | $17.19 | $17.19 | 109,722 |
| 2023-02-10 | $16.81 | $17.11 | $16.80 | $17.04 | $17.04 | 165,626 |
| 2023-02-09 | $17.31 | $17.38 | $16.02 | $16.87 | $16.87 | 87,620 |
| 2023-02-08 | $17.19 | $17.34 | $17.01 | $17.29 | $17.29 | 163,245 |
| 2023-02-07 | $17.11 | $17.37 | $17.00 | $17.26 | $17.26 | 224,789 |
| 2023-02-06 | $17.60 | $17.70 | $17.11 | $17.24 | $17.24 | 141,886 |
| 2023-02-03 | $17.05 | $17.70 | $17.05 | $17.63 | $17.63 | 249,058 |
| 2023-02-02 | $16.89 | $17.10 | $16.78 | $17.10 | $17.10 | 170,162 |
| 2023-02-01 | $16.91 | $17.06 | $16.65 | $16.85 | $16.85 | 177,256 |
| 2023-01-31 | $16.75 | $17.02 | $16.54 | $16.99 | $16.99 | 311,970 |
| 2023-01-30 | $16.97 | $17.05 | $16.66 | $16.66 | $16.66 | 168,117 |
| 2023-01-27 | $16.47 | $16.82 | $16.41 | $16.73 | $16.73 | 137,862 |
| 2023-01-26 | $15.94 | $16.57 | $15.73 | $16.20 | $16.20 | 330,920 |
| 2023-01-25 | $15.13 | $15.53 | $15.06 | $15.52 | $15.47 | 175,438 |
| 2023-01-24 | $15.22 | $15.29 | $15.11 | $15.20 | $15.20 | 104,768 |
| 2023-01-23 | $15.32 | $15.41 | $15.13 | $15.25 | $15.25 | 196,629 |
| 2023-01-20 | $15.45 | $15.50 | $15.18 | $15.27 | $15.27 | 323,887 |
| 2023-01-19 | $15.28 | $15.39 | $15.13 | $15.27 | $15.27 | 235,407 |
| 2023-01-18 | $16.22 | $16.22 | $15.22 | $15.33 | $15.33 | 215,534 |
| 2023-01-17 | $16.55 | $16.55 | $16.19 | $16.25 | $16.25 | 231,049 |
| 2023-01-13 | $16.58 | $16.58 | $16.28 | $16.49 | $16.49 | 128,737 |
| 2023-01-12 | $16.42 | $16.81 | $16.32 | $16.75 | $16.75 | 139,096 |
| 2023-01-11 | $16.57 | $16.62 | $16.25 | $16.32 | $16.32 | 128,106 |
| 2023-01-10 | $16.49 | $16.75 | $16.43 | $16.57 | $16.57 | 76,904 |
| 2023-01-09 | $17.01 | $17.07 | $16.38 | $16.53 | $16.53 | 112,659 |
| 2023-01-06 | $16.52 | $17.10 | $16.52 | $17.02 | $17.02 | 357,873 |
| 2023-01-05 | $16.39 | $16.55 | $16.23 | $16.48 | $16.48 | 109,840 |
| 2023-01-04 | $16.24 | $16.54 | $16.24 | $16.47 | $16.47 | 217,504 |
| 2023-01-03 | $16.13 | $16.29 | $15.99 | $16.14 | $16.14 | 166,507 |
| 2022-12-30 | $16.28 | $16.34 | $16.02 | $16.04 | $16.04 | 130,195 |
| 2022-12-29 | $16.25 | $16.41 | $16.17 | $16.31 | $16.31 | 82,033 |
| 2022-12-28 | $16.41 | $16.44 | $16.16 | $16.17 | $16.17 | 104,902 |
| 2022-12-27 | $16.68 | $16.68 | $16.40 | $16.43 | $16.43 | 64,531 |
| 2022-12-23 | $16.38 | $16.65 | $16.24 | $16.60 | $16.60 | 82,410 |
| 2022-12-22 | $16.49 | $16.59 | $16.16 | $16.38 | $16.38 | 88,950 |
| 2022-12-21 | $16.25 | $16.66 | $16.20 | $16.58 | $16.58 | 134,535 |
| 2022-12-20 | $16.15 | $16.28 | $16.03 | $16.08 | $16.08 | 113,117 |
| 2022-12-19 | $16.00 | $16.32 | $15.92 | $16.14 | $16.14 | 138,029 |
| 2022-12-16 | $16.18 | $16.20 | $15.89 | $15.99 | $15.99 | 580,565 |
| 2022-12-15 | $16.60 | $16.60 | $16.15 | $16.22 | $16.22 | 126,854 |
| 2022-12-14 | $17.17 | $17.17 | $16.60 | $16.72 | $16.72 | 131,307 |
| 2022-12-13 | $17.34 | $17.42 | $16.72 | $17.18 | $17.18 | 313,326 |
| 2022-12-12 | $16.80 | $17.15 | $16.67 | $17.10 | $17.10 | 101,589 |
| 2022-12-09 | $16.83 | $16.98 | $16.76 | $16.81 | $16.81 | 62,393 |
| 2022-12-08 | $16.79 | $16.97 | $16.70 | $16.81 | $16.81 | 65,057 |
| 2022-12-07 | $17.06 | $17.21 | $16.75 | $16.78 | $16.78 | 95,468 |
| 2022-12-06 | $17.15 | $17.30 | $17.06 | $17.13 | $17.13 | 69,207 |
| 2022-12-05 | $17.42 | $17.47 | $16.73 | $17.16 | $17.16 | 296,798 |
| 2022-12-02 | $17.32 | $17.69 | $16.66 | $17.64 | $17.64 | 83,851 |
| 2022-12-01 | $17.60 | $17.60 | $17.26 | $17.46 | $17.46 | 181,603 |
| 2022-11-30 | $17.14 | $17.50 | $16.84 | $17.46 | $17.46 | 155,759 |
| 2022-11-29 | $17.18 | $17.30 | $17.12 | $17.18 | $17.18 | 53,918 |
| 2022-11-28 | $17.42 | $17.50 | $17.17 | $17.23 | $17.23 | 112,116 |
| 2022-11-25 | $17.41 | $17.52 | $17.32 | $17.46 | $17.46 | 52,761 |
| 2022-11-23 | $17.57 | $17.57 | $17.12 | $17.26 | $17.26 | 72,724 |
| 2022-11-22 | $17.49 | $17.68 | $17.33 | $17.52 | $17.52 | 63,952 |
| 2022-11-21 | $17.40 | $17.50 | $16.99 | $17.48 | $17.48 | 162,924 |
| 2022-11-18 | $17.75 | $17.80 | $17.43 | $17.52 | $17.52 | 142,690 |
| 2022-11-17 | $17.33 | $17.57 | $17.26 | $17.45 | $17.45 | 139,192 |
| 2022-11-16 | $17.27 | $17.48 | $17.08 | $17.44 | $17.44 | 189,140 |
| 2022-11-15 | $17.17 | $17.45 | $17.07 | $17.37 | $17.37 | 145,403 |
| 2022-11-14 | $16.83 | $17.43 | $16.78 | $17.07 | $17.07 | 360,737 |
| 2022-11-11 | $17.24 | $17.33 | $16.77 | $16.84 | $16.84 | 166,343 |
| 2022-11-10 | $16.87 | $17.42 | $16.87 | $17.13 | $17.13 | 294,252 |
| 2022-11-09 | $16.75 | $16.77 | $16.49 | $16.54 | $16.54 | 121,225 |
| 2022-11-08 | $17.00 | $17.16 | $16.77 | $16.80 | $16.80 | 121,490 |
| 2022-11-07 | $17.10 | $17.23 | $16.89 | $17.01 | $17.01 | 127,967 |
| 2022-11-04 | $16.58 | $17.05 | $16.46 | $17.03 | $17.03 | 232,543 |
| 2022-11-03 | $16.43 | $16.64 | $15.91 | $16.42 | $16.42 | 187,607 |
| 2022-11-02 | $16.30 | $16.75 | $16.05 | $16.38 | $16.38 | 528,385 |
| 2022-11-01 | $16.13 | $16.50 | $16.03 | $16.43 | $16.43 | 281,758 |
| 2022-10-31 | $15.75 | $16.13 | $15.74 | $16.00 | $16.00 | 371,626 |
| 2022-10-28 | $15.18 | $15.76 | $15.13 | $15.76 | $15.76 | 272,392 |
| 2022-10-27 | $14.69 | $15.40 | $14.69 | $15.16 | $15.16 | 235,042 |
| 2022-10-26 | $14.91 | $15.00 | $14.43 | $14.50 | $14.45 | 227,554 |
| 2022-10-25 | $14.58 | $15.01 | $14.57 | $14.84 | $14.79 | 199,727 |
| 2022-10-24 | $14.48 | $14.68 | $14.47 | $14.65 | $14.60 | 107,890 |
| 2022-10-21 | $14.17 | $14.59 | $14.07 | $14.45 | $14.45 | 137,466 |
| 2022-10-20 | $14.33 | $14.39 | $13.90 | $14.02 | $14.02 | 108,332 |
| 2022-10-19 | $14.25 | $14.46 | $14.16 | $14.38 | $14.38 | 106,016 |
| 2022-10-18 | $14.45 | $14.56 | $14.18 | $14.28 | $14.28 | 146,398 |
| 2022-10-17 | $14.37 | $14.47 | $14.20 | $14.42 | $14.42 | 149,271 |
| 2022-10-14 | $14.04 | $14.30 | $13.95 | $14.06 | $14.06 | 134,717 |
| 2022-10-13 | $13.27 | $14.15 | $13.23 | $14.09 | $14.09 | 161,259 |
| 2022-10-12 | $13.49 | $13.55 | $13.33 | $13.41 | $13.41 | 72,002 |
| 2022-10-11 | $13.28 | $13.61 | $13.28 | $13.50 | $13.50 | 95,138 |
| 2022-10-10 | $13.26 | $13.58 | $13.26 | $13.45 | $13.45 | 90,748 |
| 2022-10-07 | $13.58 | $13.58 | $13.21 | $13.26 | $13.26 | 104,376 |
| 2022-10-06 | $13.35 | $13.57 | $13.33 | $13.57 | $13.57 | 103,560 |
| 2022-10-05 | $13.37 | $13.53 | $13.33 | $13.47 | $13.47 | 91,240 |
| 2022-10-04 | $13.28 | $13.62 | $13.28 | $13.59 | $13.59 | 180,101 |
| 2022-10-03 | $13.11 | $13.28 | $12.91 | $13.20 | $13.20 | 191,644 |
| 2022-09-30 | $13.17 | $13.35 | $13.03 | $13.05 | $13.05 | 131,415 |
| 2022-09-29 | $13.22 | $13.26 | $13.06 | $13.24 | $13.24 | 112,582 |
| 2022-09-28 | $13.25 | $13.49 | $13.15 | $13.35 | $13.35 | 143,345 |
| 2022-09-27 | $13.57 | $13.57 | $13.14 | $13.24 | $13.24 | 146,227 |
| 2022-09-26 | $13.46 | $13.69 | $13.45 | $13.48 | $13.48 | 109,978 |
| 2022-09-23 | $13.55 | $13.61 | $13.39 | $13.54 | $13.54 | 93,987 |
| 2022-09-22 | $14.03 | $14.08 | $13.62 | $13.73 | $13.73 | 94,432 |
| 2022-09-21 | $14.20 | $14.25 | $13.91 | $13.91 | $13.91 | 116,551 |
| 2022-09-20 | $13.91 | $14.16 | $13.89 | $14.12 | $14.12 | 73,109 |
| 2022-09-19 | $13.53 | $14.02 | $13.52 | $14.00 | $14.00 | 97,254 |
| 2022-09-16 | $13.46 | $13.82 | $13.20 | $13.69 | $13.69 | 342,013 |
| 2022-09-15 | $13.33 | $13.63 | $13.23 | $13.53 | $13.53 | 73,429 |
| 2022-09-14 | $13.35 | $13.53 | $13.21 | $13.37 | $13.37 | 199,002 |
| 2022-09-13 | $13.72 | $13.74 | $13.34 | $13.38 | $13.38 | 131,754 |
| 2022-09-12 | $13.72 | $13.93 | $13.65 | $13.91 | $13.91 | 201,340 |
| 2022-09-09 | $13.56 | $13.74 | $13.56 | $13.72 | $13.72 | 88,693 |
| 2022-09-08 | $13.27 | $13.54 | $13.21 | $13.53 | $13.53 | 97,307 |
| 2022-09-07 | $13.14 | $13.39 | $13.03 | $13.36 | $13.36 | 100,457 |
| 2022-09-06 | $13.63 | $13.63 | $13.14 | $13.22 | $13.22 | 118,533 |
| 2022-09-02 | $13.71 | $13.80 | $13.42 | $13.50 | $13.50 | 80,987 |
| 2022-09-01 | $13.67 | $13.67 | $13.46 | $13.60 | $13.60 | 120,446 |
| 2022-08-31 | $13.76 | $13.81 | $13.69 | $13.72 | $13.72 | 136,110 |
| 2022-08-30 | $13.79 | $13.83 | $13.69 | $13.79 | $13.79 | 93,984 |
| 2022-08-29 | $14.03 | $14.04 | $13.81 | $13.83 | $13.83 | 93,202 |
| 2022-08-26 | $14.36 | $14.37 | $14.04 | $14.07 | $14.07 | 80,697 |
| 2022-08-25 | $14.22 | $14.38 | $14.15 | $14.36 | $14.36 | 71,530 |
| 2022-08-24 | $14.18 | $14.25 | $14.11 | $14.20 | $14.20 | 86,007 |
| 2022-08-23 | $14.55 | $14.74 | $14.23 | $14.23 | $14.23 | 75,508 |
| 2022-08-22 | $14.59 | $14.73 | $14.39 | $14.50 | $14.50 | 144,271 |
| 2022-08-19 | $14.64 | $14.71 | $14.55 | $14.69 | $14.69 | 191,272 |
| 2022-08-18 | $14.60 | $14.71 | $14.47 | $14.67 | $14.67 | 97,977 |
| 2022-08-17 | $14.56 | $14.62 | $14.43 | $14.58 | $14.58 | 113,340 |
| 2022-08-16 | $14.75 | $14.82 | $14.53 | $14.71 | $14.71 | 178,142 |
| 2022-08-15 | $14.48 | $14.75 | $14.40 | $14.75 | $14.75 | 182,245 |
| 2022-08-12 | $14.50 | $14.79 | $14.50 | $14.73 | $14.73 | 233,544 |
| 2022-08-11 | $14.45 | $14.50 | $14.37 | $14.43 | $14.43 | 119,086 |
| 2022-08-10 | $14.13 | $14.36 | $14.09 | $14.28 | $14.28 | 209,195 |
| 2022-08-09 | $13.95 | $14.06 | $13.90 | $13.99 | $13.99 | 194,147 |
| 2022-08-08 | $14.11 | $14.20 | $13.86 | $13.95 | $13.95 | 167,569 |
| 2022-08-05 | $13.95 | $14.20 | $13.87 | $14.03 | $14.03 | 318,756 |
| 2022-08-04 | $14.19 | $14.55 | $13.96 | $14.01 | $14.01 | 238,432 |
| 2022-08-03 | $14.14 | $14.33 | $13.95 | $14.26 | $14.26 | 134,016 |
| 2022-08-02 | $14.16 | $14.22 | $14.04 | $14.06 | $14.06 | 132,261 |
| 2022-08-01 | $13.91 | $14.31 | $13.78 | $14.26 | $14.26 | 236,758 |
| 2022-07-29 | $14.20 | $14.34 | $13.98 | $14.05 | $14.05 | 262,320 |
| 2022-07-28 | $14.81 | $14.81 | $13.31 | $14.20 | $14.20 | 384,008 |
| 2022-07-27 | $14.62 | $14.88 | $14.48 | $14.86 | $14.81 | 223,815 |
| 2022-07-26 | $14.58 | $14.73 | $14.46 | $14.50 | $14.45 | 197,564 |
| 2022-07-25 | $14.50 | $14.76 | $14.50 | $14.67 | $14.62 | 210,455 |
| 2022-07-22 | $14.74 | $15.00 | $14.38 | $14.48 | $14.43 | 187,331 |
| 2022-07-21 | $14.43 | $14.75 | $14.33 | $14.74 | $14.69 | 132,949 |
| 2022-07-20 | $14.52 | $14.57 | $14.38 | $14.55 | $14.50 | 116,239 |
| 2022-07-19 | $14.26 | $14.63 | $14.25 | $14.55 | $14.50 | 237,475 |
| 2022-07-18 | $14.32 | $14.49 | $14.22 | $14.26 | $14.21 | 180,719 |
| 2022-07-15 | $13.90 | $14.30 | $13.73 | $14.14 | $14.09 | 167,224 |
| 2022-07-14 | $13.82 | $13.85 | $13.43 | $13.58 | $13.53 | 188,085 |
| 2022-07-13 | $14.28 | $14.32 | $13.93 | $14.05 | $14.00 | 143,592 |
| 2022-07-12 | $14.34 | $14.66 | $14.34 | $14.40 | $14.35 | 164,721 |
| 2022-07-11 | $14.29 | $14.47 | $14.23 | $14.37 | $14.32 | 120,358 |
| 2022-07-08 | $14.25 | $14.36 | $14.13 | $14.32 | $14.27 | 120,262 |
| 2022-07-07 | $14.30 | $14.47 | $14.10 | $14.20 | $14.15 | 139,745 |
| 2022-07-06 | $13.80 | $14.09 | $13.65 | $14.07 | $14.02 | 209,072 |
| 2022-07-05 | $13.63 | $13.86 | $13.44 | $13.85 | $13.80 | 231,621 |
| 2022-07-01 | $13.29 | $13.97 | $13.29 | $13.90 | $13.85 | 214,115 |
| 2022-06-30 | $13.46 | $13.60 | $13.28 | $13.38 | $13.33 | 307,753 |
| 2022-06-29 | $13.72 | $13.74 | $13.50 | $13.60 | $13.55 | 276,769 |
| 2022-06-28 | $13.87 | $14.03 | $13.74 | $13.74 | $13.69 | 156,496 |
| 2022-06-27 | $13.61 | $13.94 | $13.61 | $13.78 | $13.73 | 336,205 |
| 2022-06-24 | $13.56 | $13.90 | $13.44 | $13.46 | $13.41 | 2,109,559 |
| 2022-06-23 | $14.23 | $14.48 | $13.47 | $13.51 | $13.46 | 223,474 |
| 2022-06-22 | $13.92 | $14.30 | $13.92 | $14.24 | $14.19 | 276,704 |
| 2022-06-21 | $14.00 | $14.20 | $13.90 | $14.09 | $14.04 | 336,550 |
| 2022-06-17 | $13.73 | $14.00 | $13.72 | $13.82 | $13.77 | 742,902 |
| 2022-06-16 | $14.27 | $14.28 | $13.59 | $13.66 | $13.61 | 427,817 |
| 2022-06-15 | $14.23 | $14.65 | $14.17 | $14.48 | $14.43 | 376,864 |
| 2022-06-14 | $14.18 | $14.22 | $13.94 | $14.10 | $14.05 | 279,727 |
| 2022-06-13 | $14.21 | $14.60 | $13.98 | $14.09 | $14.04 | 504,335 |
| 2022-06-10 | $14.72 | $14.91 | $14.35 | $14.44 | $14.39 | 288,834 |
| 2022-06-09 | $15.15 | $15.15 | $14.79 | $14.90 | $14.85 | 264,862 |
| 2022-06-08 | $15.31 | $15.31 | $15.05 | $15.18 | $15.13 | 103,904 |
| 2022-06-07 | $15.58 | $15.59 | $15.16 | $15.38 | $15.33 | 218,682 |
| 2022-06-06 | $15.57 | $15.68 | $15.50 | $15.60 | $15.55 | 167,348 |
| 2022-06-03 | $15.54 | $15.63 | $15.32 | $15.44 | $15.39 | 155,723 |
| 2022-06-02 | $15.41 | $15.63 | $15.23 | $15.50 | $15.45 | 182,463 |
| 2022-06-01 | $15.28 | $15.38 | $15.10 | $15.31 | $15.26 | 182,127 |
| 2022-05-31 | $15.01 | $15.36 | $14.79 | $15.27 | $15.22 | 732,257 |
| 2022-05-27 | $15.10 | $15.22 | $14.95 | $14.99 | $14.94 | 185,560 |
| 2022-05-26 | $14.93 | $15.16 | $14.89 | $15.07 | $15.02 | 206,286 |
| 2022-05-25 | $14.62 | $14.97 | $14.52 | $14.86 | $14.81 | 246,080 |
| 2022-05-24 | $14.41 | $14.63 | $14.23 | $14.63 | $14.58 | 275,295 |
| 2022-05-23 | $14.13 | $14.53 | $14.13 | $14.52 | $14.47 | 228,643 |
| 2022-05-20 | $13.85 | $14.10 | $13.78 | $13.94 | $13.89 | 153,566 |
| 2022-05-19 | $13.81 | $13.96 | $13.72 | $13.84 | $13.79 | 141,778 |
| 2022-05-18 | $14.18 | $14.25 | $13.92 | $14.01 | $13.96 | 115,862 |
| 2022-05-17 | $14.06 | $14.34 | $14.05 | $14.33 | $14.28 | 132,311 |
| 2022-05-16 | $13.76 | $14.02 | $13.75 | $13.86 | $13.81 | 136,884 |
| 2022-05-13 | $13.85 | $14.05 | $13.71 | $13.83 | $13.78 | 193,267 |
| 2022-05-12 | $13.81 | $13.87 | $13.62 | $13.84 | $13.79 | 137,512 |
| 2022-05-11 | $14.00 | $14.21 | $13.88 | $13.92 | $13.87 | 118,356 |
| 2022-05-10 | $14.04 | $14.47 | $13.80 | $13.96 | $13.91 | 253,003 |
| 2022-05-09 | $14.08 | $14.11 | $13.85 | $13.93 | $13.88 | 128,881 |
| 2022-05-06 | $14.26 | $14.44 | $14.01 | $14.16 | $14.11 | 155,253 |
| 2022-05-05 | $14.50 | $14.50 | $14.07 | $14.26 | $14.21 | 168,685 |
| 2022-05-04 | $14.44 | $14.61 | $14.21 | $14.55 | $14.50 | 102,579 |
| 2022-05-03 | $14.18 | $14.47 | $14.07 | $14.38 | $14.33 | 139,443 |
| 2022-05-02 | $13.98 | $14.29 | $13.94 | $14.26 | $14.21 | 221,788 |
| 2022-04-29 | $14.09 | $14.33 | $13.74 | $13.77 | $13.72 | 205,720 |
| 2022-04-28 | $13.69 | $14.08 | $13.46 | $14.02 | $13.97 | 195,286 |
| 2022-04-27 | $13.80 | $13.80 | $13.40 | $13.51 | $13.41 | 179,512 |
| 2022-04-26 | $13.94 | $13.97 | $13.57 | $13.72 | $13.62 | 238,905 |
| 2022-04-25 | $14.11 | $14.11 | $13.67 | $14.01 | $13.91 | 160,049 |
| 2022-04-22 | $14.50 | $14.51 | $14.12 | $14.14 | $14.04 | 103,289 |
| 2022-04-21 | $14.94 | $15.02 | $14.57 | $14.60 | $14.50 | 120,332 |
| 2022-04-20 | $14.74 | $15.01 | $14.68 | $14.88 | $14.78 | 130,534 |
| 2022-04-19 | $14.21 | $14.63 | $14.12 | $14.61 | $14.51 | 318,224 |
| 2022-04-18 | $14.08 | $14.26 | $14.02 | $14.17 | $14.07 | 101,271 |
| 2022-04-14 | $14.34 | $14.46 | $13.97 | $14.08 | $13.98 | 200,273 |
| 2022-04-13 | $14.12 | $14.48 | $14.12 | $14.42 | $14.32 | 196,235 |
| 2022-04-12 | $14.20 | $14.45 | $14.19 | $14.25 | $14.15 | 129,909 |
| 2022-04-11 | $14.08 | $14.33 | $14.08 | $14.24 | $14.14 | 158,023 |
| 2022-04-08 | $13.99 | $14.15 | $13.93 | $14.09 | $13.99 | 144,275 |
| 2022-04-07 | $13.94 | $14.00 | $13.79 | $13.96 | $13.86 | 131,867 |
| 2022-04-06 | $14.04 | $14.16 | $13.84 | $13.86 | $13.76 | 149,027 |
| 2022-04-05 | $14.34 | $14.44 | $14.09 | $14.11 | $14.01 | 177,294 |
| 2022-04-04 | $14.61 | $14.65 | $14.20 | $14.30 | $14.20 | 184,814 |
| 2022-04-01 | $14.69 | $15.04 | $14.38 | $14.64 | $14.54 | 286,449 |
| 2022-03-31 | $14.73 | $14.84 | $14.49 | $14.51 | $14.41 | 186,593 |
| 2022-03-30 | $15.16 | $15.16 | $14.52 | $14.63 | $14.53 | 192,144 |
| 2022-03-29 | $14.98 | $15.30 | $14.93 | $15.11 | $15.00 | 137,516 |
| 2022-03-28 | $15.47 | $15.47 | $14.83 | $14.96 | $14.85 | 314,115 |
| 2022-03-25 | $14.63 | $15.17 | $14.37 | $15.16 | $15.05 | 285,355 |
| 2022-03-24 | $14.66 | $14.66 | $14.39 | $14.57 | $14.47 | 119,127 |
| 2022-03-23 | $15.12 | $15.48 | $14.51 | $14.51 | $14.41 | 153,914 |
| 2022-03-22 | $14.75 | $15.41 | $14.75 | $15.04 | $14.93 | 539,622 |
| 2022-03-21 | $14.24 | $14.95 | $14.11 | $14.72 | $14.62 | 424,330 |
| 2022-03-18 | $14.34 | $14.34 | $13.62 | $13.63 | $13.53 | 989,781 |
| 2022-03-17 | $14.22 | $14.36 | $14.12 | $14.32 | $14.22 | 271,820 |
| 2022-03-16 | $14.33 | $14.43 | $14.21 | $14.36 | $14.26 | 306,491 |
| 2022-03-15 | $14.22 | $14.34 | $14.07 | $14.20 | $14.10 | 104,989 |
| 2022-03-14 | $14.30 | $14.55 | $14.14 | $14.19 | $14.09 | 97,245 |
| 2022-03-11 | $14.30 | $14.54 | $14.16 | $14.21 | $14.11 | 154,719 |
| 2022-03-10 | $13.93 | $14.24 | $13.93 | $14.21 | $14.11 | 101,373 |
| 2022-03-09 | $14.01 | $14.25 | $14.01 | $14.08 | $13.98 | 131,991 |
| 2022-03-08 | $13.99 | $14.15 | $13.75 | $13.76 | $13.66 | 237,315 |
| 2022-03-07 | $14.11 | $14.49 | $13.93 | $13.95 | $13.85 | 207,707 |
| 2022-03-04 | $14.20 | $14.26 | $14.00 | $14.18 | $14.08 | 175,691 |
| 2022-03-03 | $14.27 | $14.38 | $14.20 | $14.38 | $14.28 | 95,736 |
| 2022-03-02 | $13.94 | $14.36 | $13.94 | $14.24 | $14.14 | 210,336 |
| 2022-03-01 | $14.24 | $14.24 | $13.72 | $13.85 | $13.75 | 214,314 |
| 2022-02-28 | $14.07 | $14.29 | $14.01 | $14.23 | $14.13 | 221,060 |
| 2022-02-25 | $14.08 | $14.29 | $13.94 | $14.26 | $14.16 | 268,563 |
| 2022-02-24 | $13.95 | $14.02 | $13.50 | $14.02 | $13.92 | 237,955 |
| 2022-02-23 | $14.16 | $14.41 | $14.16 | $14.23 | $14.13 | 190,164 |
| 2022-02-22 | $14.53 | $14.53 | $13.95 | $14.05 | $13.95 | 238,767 |
| 2022-02-18 | $14.29 | $14.67 | $14.29 | $14.58 | $14.48 | 126,287 |
| 2022-02-17 | $14.50 | $14.50 | $14.22 | $14.34 | $14.24 | 95,412 |
| 2022-02-16 | $14.66 | $14.91 | $14.53 | $14.56 | $14.46 | 122,089 |
| 2022-02-15 | $14.41 | $14.63 | $14.33 | $14.53 | $14.43 | 157,916 |
| 2022-02-14 | $14.45 | $14.45 | $14.09 | $14.25 | $14.15 | 282,174 |
| 2022-02-11 | $14.12 | $14.40 | $14.08 | $14.34 | $14.24 | 141,784 |
| 2022-02-10 | $14.08 | $14.29 | $13.96 | $14.13 | $14.03 | 200,633 |
| 2022-02-09 | $14.36 | $14.38 | $14.01 | $14.03 | $13.93 | 186,372 |
| 2022-02-08 | $14.05 | $14.43 | $14.05 | $14.36 | $14.26 | 172,618 |
| 2022-02-07 | $14.04 | $14.16 | $13.95 | $14.08 | $13.98 | 130,868 |
| 2022-02-04 | $13.91 | $14.08 | $13.74 | $14.00 | $13.90 | 127,202 |
| 2022-02-03 | $13.70 | $13.93 | $13.47 | $13.86 | $13.76 | 190,790 |
| 2022-02-02 | $13.65 | $13.91 | $13.54 | $13.71 | $13.61 | 347,167 |
| 2022-02-01 | $13.38 | $13.65 | $13.24 | $13.59 | $13.49 | 282,814 |
| 2022-01-31 | $13.10 | $13.45 | $12.89 | $13.43 | $13.34 | 287,997 |
| 2022-01-28 | $13.48 | $13.75 | $13.00 | $13.25 | $13.16 | 189,554 |
| 2022-01-27 | $13.67 | $13.71 | $13.23 | $13.33 | $13.24 | 166,252 |
| 2022-01-26 | $13.48 | $13.79 | $13.39 | $13.56 | $13.41 | 157,684 |
| 2022-01-25 | $13.40 | $13.58 | $13.05 | $13.51 | $13.36 | 106,349 |
| 2022-01-24 | $13.29 | $13.56 | $13.25 | $13.50 | $13.35 | 190,736 |
| 2022-01-21 | $13.28 | $13.89 | $13.21 | $13.42 | $13.28 | 160,150 |
| 2022-01-20 | $13.67 | $13.79 | $13.39 | $13.43 | $13.29 | 72,615 |
| 2022-01-19 | $14.03 | $14.03 | $13.59 | $13.63 | $13.48 | 133,205 |
| 2022-01-18 | $14.03 | $14.19 | $13.95 | $13.98 | $13.83 | 273,979 |
| 2022-01-14 | $13.68 | $14.19 | $13.68 | $14.14 | $13.99 | 209,274 |
| 2022-01-13 | $13.54 | $13.85 | $13.54 | $13.76 | $13.61 | 87,285 |
| 2022-01-12 | $13.72 | $13.78 | $13.37 | $13.57 | $13.42 | 268,912 |
| 2022-01-11 | $13.39 | $13.73 | $13.23 | $13.69 | $13.54 | 144,964 |
| 2022-01-10 | $13.55 | $13.55 | $13.10 | $13.33 | $13.19 | 125,810 |
| 2022-01-07 | $13.45 | $13.62 | $13.31 | $13.60 | $13.45 | 122,698 |
| 2022-01-06 | $12.90 | $13.43 | $12.90 | $13.38 | $13.24 | 252,446 |
| 2022-01-05 | $12.86 | $12.96 | $12.68 | $12.82 | $12.68 | 375,680 |
| 2022-01-04 | $12.82 | $12.96 | $12.69 | $12.79 | $12.65 | 197,616 |
| 2022-01-03 | $12.59 | $12.85 | $12.55 | $12.70 | $12.56 | 146,249 |
| 2021-12-31 | $12.54 | $12.69 | $12.47 | $12.59 | $12.45 | 47,420 |
| 2021-12-30 | $12.79 | $12.90 | $12.44 | $12.60 | $12.46 | 53,793 |
| 2021-12-29 | $12.82 | $12.89 | $12.75 | $12.81 | $12.67 | 63,384 |
| 2021-12-28 | $12.72 | $12.93 | $12.51 | $12.81 | $12.67 | 50,610 |
| 2021-12-27 | $12.89 | $12.89 | $12.54 | $12.78 | $12.64 | 35,860 |
| 2021-12-23 | $12.58 | $12.74 | $12.53 | $12.63 | $12.49 | 34,798 |
| 2021-12-22 | $12.36 | $12.54 | $12.22 | $12.50 | $12.37 | 46,159 |
| 2021-12-21 | $12.40 | $12.61 | $12.26 | $12.37 | $12.24 | 69,272 |
| 2021-12-20 | $12.64 | $12.79 | $12.22 | $12.34 | $12.21 | 122,956 |
| 2021-12-17 | $12.78 | $12.96 | $12.51 | $12.74 | $12.60 | 345,694 |
| 2021-12-16 | $12.50 | $12.86 | $12.40 | $12.78 | $12.64 | 243,653 |
| 2021-12-15 | $12.19 | $12.45 | $11.98 | $12.39 | $12.26 | 146,298 |
| 2021-12-14 | $11.95 | $12.25 | $11.95 | $12.12 | $11.99 | 105,207 |
| 2021-12-13 | $12.13 | $12.13 | $11.99 | $12.03 | $11.90 | 95,309 |
| 2021-12-10 | $12.43 | $12.43 | $12.08 | $12.26 | $12.13 | 248,846 |
| 2021-12-09 | $12.61 | $12.87 | $12.42 | $12.43 | $12.30 | 43,982 |
| 2021-12-08 | $12.50 | $12.63 | $12.26 | $12.61 | $12.47 | 87,676 |
| 2021-12-07 | $12.58 | $12.72 | $12.44 | $12.50 | $12.37 | 65,383 |
| 2021-12-06 | $12.51 | $12.68 | $12.39 | $12.53 | $12.40 | 314,002 |
| 2021-12-03 | $12.78 | $12.78 | $12.24 | $12.34 | $12.21 | 83,617 |
| 2021-12-02 | $12.37 | $12.82 | $12.37 | $12.72 | $12.58 | 121,742 |
| 2021-12-01 | $12.60 | $13.11 | $12.31 | $12.35 | $12.22 | 177,111 |
| 2021-11-30 | $12.50 | $12.91 | $12.18 | $12.35 | $12.22 | 180,842 |
| 2021-11-29 | $13.00 | $13.00 | $12.51 | $12.57 | $12.43 | 86,832 |
| 2021-11-26 | $13.09 | $13.09 | $12.61 | $12.80 | $12.66 | 93,301 |
| 2021-11-24 | $13.50 | $13.57 | $13.45 | $13.46 | $13.32 | 52,087 |
| 2021-11-23 | $13.46 | $13.57 | $13.45 | $13.51 | $13.36 | 72,337 |
| 2021-11-22 | $13.45 | $13.74 | $13.41 | $13.43 | $13.29 | 67,813 |
| 2021-11-19 | $13.36 | $13.41 | $13.25 | $13.35 | $13.21 | 45,785 |
| 2021-11-18 | $13.45 | $13.50 | $13.32 | $13.46 | $13.32 | 78,644 |
| 2021-11-17 | $13.53 | $13.55 | $13.12 | $13.48 | $13.33 | 68,016 |
| 2021-11-16 | $13.64 | $13.65 | $13.50 | $13.57 | $13.42 | 71,512 |
| 2021-11-15 | $13.75 | $13.75 | $13.62 | $13.69 | $13.54 | 50,240 |
| 2021-11-12 | $13.94 | $13.94 | $13.62 | $13.76 | $13.61 | 55,518 |
| 2021-11-11 | $13.90 | $13.93 | $13.82 | $13.87 | $13.72 | 112,882 |
| 2021-11-10 | $13.90 | $13.99 | $13.85 | $13.88 | $13.73 | 46,237 |
| 2021-11-09 | $13.90 | $14.09 | $13.77 | $13.84 | $13.69 | 80,259 |
| 2021-11-08 | $14.23 | $14.23 | $13.89 | $13.99 | $13.84 | 42,638 |
| 2021-11-05 | $13.65 | $14.21 | $13.65 | $13.94 | $13.79 | 78,887 |
| 2021-11-04 | $13.70 | $13.82 | $13.55 | $13.72 | $13.57 | 47,527 |
| 2021-11-03 | $13.49 | $13.91 | $13.49 | $13.81 | $13.66 | 121,234 |
| 2021-11-02 | $13.73 | $13.73 | $13.46 | $13.57 | $13.42 | 77,427 |
| 2021-11-01 | $13.70 | $13.82 | $13.70 | $13.75 | $13.60 | 111,379 |
| 2021-10-29 | $13.36 | $13.61 | $13.27 | $13.54 | $13.39 | 352,662 |
| 2021-10-28 | $13.19 | $13.42 | $13.19 | $13.40 | $13.26 | 49,972 |
| 2021-10-27 | $13.58 | $13.64 | $13.18 | $13.20 | $13.01 | 194,047 |
| 2021-10-26 | $13.77 | $13.80 | $13.63 | $13.64 | $13.44 | 161,351 |
| 2021-10-25 | $13.83 | $13.87 | $13.71 | $13.74 | $13.54 | 86,859 |
| 2021-10-22 | $13.49 | $13.82 | $13.47 | $13.74 | $13.54 | 87,752 |
| 2021-10-21 | $13.32 | $13.67 | $13.03 | $13.47 | $13.28 | 439,523 |
| 2021-10-20 | $13.14 | $13.42 | $13.14 | $13.24 | $13.05 | 141,063 |
| 2021-10-19 | $13.19 | $13.28 | $13.08 | $13.17 | $12.98 | 44,496 |
| 2021-10-18 | $13.29 | $13.38 | $13.11 | $13.17 | $12.98 | 66,161 |
| 2021-10-15 | $13.37 | $13.41 | $13.22 | $13.26 | $13.07 | 147,860 |
| 2021-10-14 | $13.31 | $13.40 | $13.17 | $13.24 | $13.05 | 85,011 |
| 2021-10-13 | $13.40 | $13.42 | $13.16 | $13.24 | $13.05 | 47,275 |
| 2021-10-12 | $13.39 | $13.48 | $13.36 | $13.42 | $13.23 | 77,332 |
| 2021-10-11 | $13.40 | $13.60 | $13.34 | $13.43 | $13.24 | 113,302 |
| 2021-10-08 | $13.34 | $13.62 | $12.85 | $13.53 | $13.33 | 78,193 |
| 2021-10-07 | $13.37 | $13.47 | $13.30 | $13.41 | $13.22 | 72,397 |
| 2021-10-06 | $13.31 | $13.35 | $12.98 | $13.25 | $13.06 | 51,124 |
| 2021-10-05 | $13.43 | $13.48 | $13.25 | $13.38 | $13.19 | 65,284 |
| 2021-10-04 | $13.23 | $13.40 | $12.99 | $13.36 | $13.17 | 84,915 |
| 2021-10-01 | $13.12 | $13.30 | $12.96 | $13.21 | $13.02 | 72,941 |
| 2021-09-30 | $13.18 | $13.30 | $13.05 | $13.06 | $12.87 | 69,889 |
| 2021-09-29 | $13.05 | $13.25 | $12.98 | $13.19 | $13.00 | 60,960 |
| 2021-09-28 | $13.14 | $13.30 | $12.98 | $13.08 | $12.89 | 136,464 |
| 2021-09-27 | $12.36 | $13.17 | $12.36 | $13.02 | $12.83 | 244,374 |
| 2021-09-24 | $11.98 | $12.41 | $11.98 | $12.37 | $12.19 | 74,433 |
| 2021-09-23 | $11.88 | $12.25 | $11.84 | $12.00 | $11.83 | 212,879 |
| 2021-09-22 | $11.95 | $11.95 | $11.81 | $11.82 | $11.65 | 92,938 |
| 2021-09-21 | $11.95 | $11.95 | $11.76 | $11.81 | $11.64 | 60,865 |
| 2021-09-20 | $12.09 | $12.26 | $11.73 | $11.89 | $11.72 | 112,755 |
| 2021-09-17 | $12.15 | $12.36 | $11.95 | $12.31 | $12.13 | 337,506 |
| 2021-09-16 | $12.27 | $12.32 | $12.06 | $12.09 | $11.92 | 138,588 |
| 2021-09-15 | $12.05 | $12.24 | $11.95 | $12.20 | $12.02 | 121,878 |
| 2021-09-14 | $12.19 | $12.24 | $11.97 | $12.02 | $11.85 | 380,231 |
| 2021-09-13 | $11.97 | $12.21 | $11.87 | $12.15 | $11.97 | 164,322 |
| 2021-09-10 | $12.04 | $12.04 | $11.82 | $11.88 | $11.71 | 196,960 |
| 2021-09-09 | $12.02 | $12.08 | $11.29 | $11.98 | $11.81 | 203,782 |
| 2021-09-08 | $11.86 | $12.01 | $11.81 | $12.00 | $11.83 | 322,025 |
| 2021-09-07 | $11.81 | $11.95 | $11.80 | $11.89 | $11.72 | 170,977 |
| 2021-09-03 | $11.96 | $11.96 | $11.74 | $11.81 | $11.64 | 67,294 |
| 2021-09-02 | $11.90 | $12.01 | $11.85 | $11.90 | $11.73 | 63,129 |
| 2021-09-01 | $11.77 | $11.99 | $11.62 | $11.90 | $11.73 | 192,335 |
| 2021-08-31 | $11.80 | $11.86 | $11.73 | $11.76 | $11.59 | 63,261 |
| 2021-08-30 | $11.98 | $12.07 | $11.68 | $11.71 | $11.54 | 54,264 |
| 2021-08-27 | $11.83 | $12.05 | $11.83 | $11.99 | $11.82 | 120,679 |
| 2021-08-26 | $11.56 | $11.98 | $11.56 | $11.82 | $11.65 | 215,699 |
| 2021-08-25 | $11.88 | $11.94 | $11.79 | $11.83 | $11.66 | 79,187 |
| 2021-08-24 | $11.90 | $11.95 | $11.80 | $11.82 | $11.65 | 55,119 |
| 2021-08-23 | $11.88 | $11.95 | $11.87 | $11.90 | $11.73 | 61,047 |
| 2021-08-20 | $11.74 | $11.97 | $11.72 | $11.80 | $11.63 | 187,420 |
| 2021-08-19 | $11.92 | $11.92 | $11.62 | $11.80 | $11.63 | 90,133 |
| 2021-08-18 | $11.94 | $12.12 | $11.90 | $11.93 | $11.76 | 123,438 |
| 2021-08-17 | $12.01 | $12.19 | $11.95 | $12.00 | $11.83 | 118,359 |
| 2021-08-16 | $12.03 | $12.17 | $11.71 | $12.07 | $11.90 | 294,231 |
| 2021-08-13 | $11.69 | $12.15 | $11.69 | $12.05 | $11.88 | 289,169 |
| 2021-08-12 | $11.75 | $11.77 | $11.43 | $11.68 | $11.51 | 306,102 |
| 2021-08-11 | $11.50 | $11.52 | $11.43 | $11.50 | $11.33 | 175,698 |
| 2021-08-10 | $11.38 | $11.60 | $11.28 | $11.46 | $11.29 | 119,501 |
| 2021-08-09 | $11.49 | $11.75 | $11.26 | $11.38 | $11.22 | 95,344 |
| 2021-08-06 | $11.48 | $11.69 | $11.47 | $11.47 | $11.30 | 121,325 |
| 2021-08-05 | $11.24 | $11.41 | $11.24 | $11.31 | $11.15 | 55,160 |
| 2021-08-04 | $11.21 | $11.45 | $11.16 | $11.20 | $11.04 | 165,562 |
| 2021-08-03 | $11.38 | $11.40 | $11.20 | $11.34 | $11.18 | 95,326 |
| 2021-08-02 | $11.85 | $11.85 | $11.37 | $11.43 | $11.26 | 126,761 |
| 2021-07-30 | $11.87 | $11.96 | $11.56 | $11.58 | $11.41 | 94,699 |
| 2021-07-29 | $11.78 | $11.94 | $11.71 | $11.85 | $11.68 | 141,764 |
| 2021-07-28 | $11.88 | $12.00 | $11.61 | $11.85 | $11.63 | 128,709 |
| 2021-07-27 | $11.75 | $12.00 | $11.66 | $11.87 | $11.65 | 177,480 |
| 2021-07-26 | $11.78 | $12.19 | $11.66 | $11.74 | $11.52 | 354,402 |
| 2021-07-23 | $11.97 | $12.03 | $11.66 | $11.76 | $11.54 | 111,035 |
| 2021-07-22 | $12.29 | $12.29 | $11.90 | $11.91 | $11.69 | 210,173 |
| 2021-07-21 | $12.52 | $12.69 | $12.40 | $12.41 | $12.18 | 56,959 |
| 2021-07-20 | $12.61 | $12.70 | $12.16 | $12.34 | $12.11 | 84,143 |
| 2021-07-19 | $12.06 | $12.36 | $12.02 | $12.17 | $11.94 | 195,418 |
| 2021-07-16 | $12.50 | $12.50 | $12.25 | $12.27 | $12.04 | 88,082 |
| 2021-07-15 | $12.13 | $12.45 | $12.10 | $12.38 | $12.15 | 42,020 |
| 2021-07-14 | $12.25 | $12.41 | $12.09 | $12.18 | $11.95 | 37,036 |
| 2021-07-13 | $12.49 | $12.49 | $12.13 | $12.20 | $11.97 | 93,796 |
| 2021-07-12 | $12.23 | $12.67 | $12.18 | $12.54 | $12.31 | 104,051 |
| 2021-07-09 | $12.20 | $12.44 | $12.14 | $12.35 | $12.12 | 61,715 |
| 2021-07-08 | $11.86 | $12.20 | $11.86 | $11.97 | $11.75 | 66,189 |
| 2021-07-07 | $12.08 | $12.23 | $11.99 | $12.14 | $11.91 | 73,049 |
| 2021-07-06 | $12.36 | $12.36 | $12.00 | $12.17 | $11.94 | 67,139 |
| 2021-07-02 | $12.29 | $12.60 | $12.29 | $12.40 | $12.17 | 53,857 |
| 2021-07-01 | $12.45 | $12.61 | $12.37 | $12.57 | $12.34 | 113,849 |
| 2021-06-30 | $12.35 | $12.51 | $12.33 | $12.40 | $12.17 | 63,464 |
| 2021-06-29 | $12.66 | $12.66 | $12.41 | $12.44 | $12.21 | 54,551 |
| 2021-06-28 | $13.08 | $13.13 | $12.42 | $12.56 | $12.33 | 97,422 |
| 2021-06-25 | $13.06 | $13.24 | $12.68 | $12.75 | $12.51 | 572,401 |
| 2021-06-24 | $12.86 | $13.07 | $12.77 | $13.05 | $12.81 | 59,179 |
| 2021-06-23 | $12.74 | $12.93 | $12.70 | $12.77 | $12.53 | 226,425 |
| 2021-06-22 | $12.91 | $12.91 | $12.56 | $12.75 | $12.51 | 51,148 |
| 2021-06-21 | $12.89 | $12.99 | $12.49 | $12.91 | $12.67 | 90,013 |
| 2021-06-18 | $12.80 | $13.25 | $12.29 | $12.35 | $12.12 | 316,620 |
| 2021-06-17 | $13.53 | $13.81 | $13.00 | $13.03 | $12.79 | 102,395 |
| 2021-06-16 | $13.43 | $13.63 | $13.28 | $13.55 | $13.30 | 121,204 |
| 2021-06-15 | $13.42 | $13.54 | $13.30 | $13.46 | $13.21 | 157,617 |
| 2021-06-14 | $13.60 | $13.60 | $13.25 | $13.42 | $13.17 | 77,606 |
| 2021-06-11 | $13.65 | $13.72 | $13.51 | $13.56 | $13.31 | 97,596 |
| 2021-06-10 | $13.90 | $13.90 | $13.57 | $13.59 | $13.34 | 69,840 |
| 2021-06-09 | $13.77 | $13.82 | $13.72 | $13.79 | $13.53 | 67,900 |
| 2021-06-08 | $13.84 | $13.92 | $13.77 | $13.86 | $13.60 | 53,440 |
| 2021-06-07 | $13.98 | $14.10 | $13.83 | $13.92 | $13.66 | 101,490 |
| 2021-06-04 | $13.87 | $13.98 | $13.75 | $13.95 | $13.69 | 40,885 |
| 2021-06-03 | $13.96 | $14.00 | $13.85 | $13.90 | $13.64 | 79,363 |
| 2021-06-02 | $14.19 | $14.19 | $13.88 | $13.94 | $13.68 | 79,955 |
| 2021-06-01 | $13.92 | $14.15 | $13.76 | $14.10 | $13.84 | 116,824 |
| 2021-05-28 | $13.50 | $13.90 | $13.50 | $13.86 | $13.60 | 60,092 |
| 2021-05-27 | $13.94 | $13.94 | $13.73 | $13.80 | $13.54 | 126,398 |
| 2021-05-26 | $13.26 | $13.66 | $13.25 | $13.60 | $13.35 | 93,184 |
| 2021-05-25 | $13.72 | $13.75 | $13.20 | $13.24 | $12.99 | 104,110 |
| 2021-05-24 | $13.99 | $13.99 | $13.46 | $13.75 | $13.49 | 63,131 |
| 2021-05-21 | $14.06 | $14.18 | $13.87 | $13.99 | $13.73 | 91,522 |
| 2021-05-20 | $13.61 | $13.94 | $13.59 | $13.89 | $13.63 | 54,154 |
| 2021-05-19 | $14.00 | $14.00 | $13.47 | $13.87 | $13.61 | 67,181 |
| 2021-05-18 | $13.99 | $14.05 | $13.80 | $13.81 | $13.55 | 86,869 |
| 2021-05-17 | $14.15 | $14.16 | $13.93 | $14.00 | $13.74 | 111,078 |
| 2021-05-14 | $14.27 | $14.44 | $13.80 | $14.16 | $13.90 | 114,506 |
| 2021-05-13 | $13.80 | $14.36 | $13.69 | $14.25 | $13.99 | 156,602 |
| 2021-05-12 | $13.95 | $14.17 | $13.80 | $13.83 | $13.57 | 98,948 |
| 2021-05-11 | $14.13 | $14.13 | $13.73 | $13.83 | $13.57 | 63,254 |
| 2021-05-10 | $14.17 | $14.45 | $14.08 | $14.09 | $13.83 | 95,160 |
| 2021-05-07 | $13.82 | $14.10 | $13.82 | $14.06 | $13.80 | 71,102 |
| 2021-05-06 | $13.79 | $14.11 | $13.67 | $14.10 | $13.84 | 111,850 |
| 2021-05-05 | $13.64 | $13.82 | $13.38 | $13.76 | $13.50 | 79,599 |
| 2021-05-04 | $13.45 | $13.75 | $13.33 | $13.56 | $13.31 | 100,804 |
| 2021-05-03 | $13.42 | $13.66 | $13.31 | $13.63 | $13.38 | 118,692 |
| 2021-04-30 | $13.02 | $13.33 | $13.02 | $13.21 | $12.96 | 106,630 |
| 2021-04-29 | $13.50 | $13.74 | $13.35 | $13.39 | $13.14 | 108,234 |
| 2021-04-28 | $13.20 | $13.40 | $13.07 | $13.36 | $13.06 | 119,748 |
| 2021-04-27 | $13.36 | $13.39 | $13.11 | $13.15 | $12.86 | 116,868 |
| 2021-04-26 | $12.67 | $13.50 | $12.67 | $13.36 | $13.06 | 132,447 |
| 2021-04-23 | $12.88 | $13.08 | $12.88 | $12.96 | $12.67 | 98,861 |
| 2021-04-22 | $12.62 | $13.07 | $12.62 | $12.75 | $12.47 | 70,230 |
| 2021-04-21 | $12.44 | $12.76 | $12.44 | $12.70 | $12.42 | 37,111 |
| 2021-04-20 | $13.38 | $13.38 | $12.45 | $12.48 | $12.20 | 49,402 |
| 2021-04-19 | $12.93 | $13.15 | $12.46 | $12.94 | $12.65 | 117,800 |
| 2021-04-16 | $13.05 | $13.21 | $12.88 | $13.04 | $12.75 | 59,905 |
| 2021-04-15 | $12.93 | $12.93 | $12.59 | $12.92 | $12.63 | 69,197 |
| 2021-04-14 | $12.83 | $13.12 | $12.67 | $12.96 | $12.67 | 54,945 |
| 2021-04-13 | $12.99 | $13.24 | $12.84 | $12.86 | $12.57 | 86,323 |
| 2021-04-12 | $13.45 | $13.58 | $13.22 | $13.36 | $13.06 | 103,802 |
| 2021-04-09 | $13.10 | $13.51 | $13.04 | $13.44 | $13.14 | 213,574 |
| 2021-04-08 | $12.86 | $13.11 | $12.75 | $13.05 | $12.76 | 79,669 |
| 2021-04-07 | $12.99 | $13.10 | $12.78 | $12.92 | $12.63 | 101,054 |
| 2021-04-06 | $13.01 | $13.16 | $12.84 | $12.88 | $12.59 | 105,078 |
| 2021-04-05 | $13.15 | $13.15 | $12.77 | $13.08 | $12.79 | 186,896 |
| 2021-04-01 | $12.97 | $13.50 | $12.82 | $13.16 | $12.87 | 115,988 |
| 2021-03-31 | $13.38 | $13.68 | $13.15 | $13.21 | $12.92 | 122,011 |
| 2021-03-30 | $13.46 | $13.67 | $13.38 | $13.46 | $13.16 | 50,391 |
| 2021-03-29 | $13.64 | $13.82 | $13.17 | $13.29 | $12.99 | 96,374 |
| 2021-03-26 | $13.54 | $13.88 | $13.25 | $13.69 | $13.39 | 114,351 |
| 2021-03-25 | $13.15 | $13.40 | $12.79 | $13.21 | $12.92 | 176,515 |
| 2021-03-24 | $13.36 | $13.93 | $13.12 | $13.12 | $12.83 | 129,982 |
| 2021-03-23 | $13.36 | $13.51 | $13.05 | $13.09 | $12.80 | 123,681 |
| 2021-03-22 | $13.36 | $14.05 | $13.21 | $13.54 | $13.24 | 165,892 |
| 2021-03-19 | $13.41 | $13.80 | $13.01 | $13.65 | $13.35 | 444,514 |
| 2021-03-18 | $13.49 | $14.16 | $13.44 | $13.54 | $13.24 | 158,527 |
| 2021-03-17 | $13.33 | $13.57 | $13.25 | $13.31 | $13.01 | 85,709 |
| 2021-03-16 | $13.65 | $13.66 | $12.95 | $13.16 | $12.87 | 106,680 |
| 2021-03-15 | $13.64 | $13.82 | $13.32 | $13.77 | $13.46 | 280,282 |
| 2021-03-12 | $13.13 | $13.36 | $13.08 | $13.25 | $12.96 | 160,330 |
| 2021-03-11 | $13.30 | $13.48 | $12.25 | $12.98 | $12.69 | 180,203 |
| 2021-03-10 | $13.28 | $13.59 | $13.10 | $13.34 | $13.04 | 88,897 |
| 2021-03-09 | $13.75 | $13.75 | $13.16 | $13.25 | $12.96 | 80,632 |
| 2021-03-08 | $13.11 | $13.88 | $13.11 | $13.78 | $13.47 | 195,869 |
| 2021-03-05 | $12.72 | $12.99 | $12.54 | $12.99 | $12.70 | 73,454 |
| 2021-03-04 | $12.61 | $12.97 | $12.32 | $12.43 | $12.15 | 65,312 |
| 2021-03-03 | $12.38 | $12.85 | $12.32 | $12.62 | $12.34 | 102,304 |
| 2021-03-02 | $12.24 | $12.40 | $12.09 | $12.27 | $12.00 | 78,138 |
| 2021-03-01 | $12.27 | $12.30 | $12.01 | $12.18 | $11.91 | 76,542 |
| 2021-02-26 | $11.79 | $12.30 | $11.57 | $11.97 | $11.70 | 125,182 |
| 2021-02-25 | $12.23 | $12.31 | $11.78 | $11.78 | $11.52 | 101,201 |
| 2021-02-24 | $11.90 | $12.35 | $11.83 | $12.12 | $11.85 | 103,295 |
| 2021-02-23 | $11.57 | $12.22 | $11.57 | $11.79 | $11.53 | 117,915 |
| 2021-02-22 | $11.34 | $11.70 | $11.34 | $11.55 | $11.29 | 61,064 |
| 2021-02-19 | $11.12 | $11.51 | $11.09 | $11.46 | $11.21 | 62,106 |
| 2021-02-18 | $11.13 | $11.29 | $11.06 | $11.06 | $10.81 | 55,505 |
| 2021-02-17 | $10.64 | $11.38 | $10.64 | $11.15 | $10.90 | 47,853 |
| 2021-02-16 | $11.37 | $11.50 | $11.32 | $11.33 | $11.08 | 59,385 |
| 2021-02-12 | $11.16 | $11.31 | $11.10 | $11.17 | $10.92 | 64,345 |
| 2021-02-11 | $11.42 | $11.56 | $11.19 | $11.26 | $11.01 | 75,869 |
| 2021-02-10 | $11.53 | $11.62 | $11.37 | $11.39 | $11.14 | 67,528 |
| 2021-02-09 | $11.29 | $11.59 | $11.29 | $11.50 | $11.24 | 70,418 |
| 2021-02-08 | $11.12 | $11.45 | $11.06 | $11.45 | $11.20 | 101,376 |
| 2021-02-05 | $11.21 | $11.21 | $10.97 | $11.12 | $10.87 | 81,657 |
| 2021-02-04 | $10.67 | $11.07 | $10.59 | $11.07 | $10.82 | 88,314 |
| 2021-02-03 | $10.44 | $10.64 | $10.35 | $10.61 | $10.37 | 105,925 |
| 2021-02-02 | $10.44 | $10.53 | $10.30 | $10.44 | $10.21 | 87,003 |
| 2021-02-01 | $9.84 | $10.36 | $9.77 | $10.26 | $10.03 | 95,661 |
| 2021-01-29 | $9.93 | $9.97 | $9.75 | $9.82 | $9.60 | 106,858 |
| 2021-01-28 | $10.14 | $10.20 | $9.78 | $9.83 | $9.61 | 99,064 |
| 2021-01-27 | $10.31 | $10.43 | $9.81 | $9.93 | $9.70 | 125,155 |
| 2021-01-26 | $10.81 | $10.81 | $10.30 | $10.33 | $10.09 | 46,563 |
| 2021-01-25 | $10.53 | $10.60 | $10.24 | $10.52 | $10.28 | 41,706 |
| 2021-01-22 | $10.37 | $10.69 | $10.27 | $10.63 | $10.38 | 87,570 |
| 2021-01-21 | $10.81 | $10.81 | $10.41 | $10.46 | $10.22 | 70,806 |
| 2021-01-20 | $10.90 | $10.97 | $10.52 | $10.75 | $10.50 | 64,966 |
| 2021-01-19 | $10.94 | $10.94 | $10.71 | $10.85 | $10.60 | 53,208 |
| 2021-01-15 | $10.71 | $10.86 | $10.66 | $10.84 | $10.59 | 34,394 |
| 2021-01-14 | $10.87 | $11.00 | $10.74 | $10.90 | $10.65 | 45,987 |
| 2021-01-13 | $11.09 | $11.09 | $10.68 | $10.74 | $10.49 | 40,866 |
| 2021-01-12 | $10.87 | $11.09 | $10.84 | $11.00 | $10.74 | 28,227 |
| 2021-01-11 | $10.62 | $10.94 | $10.62 | $10.81 | $10.56 | 37,882 |
| 2021-01-08 | $11.10 | $11.10 | $10.61 | $10.90 | $10.65 | 71,245 |
| 2021-01-07 | $11.28 | $11.28 | $11.00 | $11.09 | $10.83 | 88,978 |
| 2021-01-06 | $10.49 | $11.31 | $10.49 | $10.94 | $10.69 | 87,153 |
| 2021-01-05 | $10.06 | $10.41 | $10.01 | $10.22 | $9.98 | 70,713 |
| 2021-01-04 | $10.20 | $10.30 | $9.86 | $10.05 | $9.82 | 60,937 |
| 2020-12-31 | $10.30 | $10.30 | $10.09 | $10.10 | $9.87 | 114,473 |
| 2020-12-30 | $9.84 | $10.28 | $9.84 | $10.21 | $9.97 | 53,615 |
| 2020-12-29 | $10.10 | $10.10 | $9.88 | $10.09 | $9.86 | 71,474 |
| 2020-12-28 | $9.97 | $10.15 | $9.94 | $10.02 | $9.79 | 48,683 |
| 2020-12-24 | $10.26 | $10.26 | $9.91 | $9.97 | $9.74 | 21,131 |
| 2020-12-23 | $9.68 | $10.00 | $9.68 | $10.00 | $9.77 | 43,658 |
| 2020-12-22 | $9.70 | $9.96 | $9.44 | $9.83 | $9.60 | 64,164 |
| 2020-12-21 | $9.49 | $9.86 | $9.44 | $9.86 | $9.63 | 84,870 |
| 2020-12-18 | $10.00 | $10.10 | $9.53 | $9.57 | $9.35 | 265,388 |
| 2020-12-17 | $10.07 | $10.07 | $9.90 | $10.00 | $9.77 | 64,683 |
| 2020-12-16 | $10.23 | $10.29 | $10.04 | $10.12 | $9.88 | 85,011 |
| 2020-12-15 | $10.26 | $10.52 | $10.10 | $10.24 | $10.00 | 83,738 |
| 2020-12-14 | $10.31 | $10.46 | $9.95 | $10.10 | $9.87 | 60,347 |
| 2020-12-11 | $10.30 | $10.35 | $10.13 | $10.27 | $10.03 | 35,884 |
| 2020-12-10 | $10.31 | $10.37 | $10.30 | $10.33 | $10.09 | 23,665 |
| 2020-12-09 | $10.49 | $10.78 | $10.35 | $10.42 | $10.18 | 81,564 |
| 2020-12-08 | $10.30 | $10.49 | $10.27 | $10.44 | $10.20 | 50,666 |
| 2020-12-07 | $10.21 | $10.38 | $9.94 | $10.35 | $10.11 | 43,192 |
| 2020-12-04 | $10.35 | $10.39 | $9.89 | $10.32 | $10.08 | 27,363 |
| 2020-12-03 | $10.14 | $10.17 | $9.93 | $9.96 | $9.73 | 23,479 |
| 2020-12-02 | $9.98 | $10.17 | $9.84 | $10.11 | $9.88 | 30,927 |
| 2020-12-01 | $10.15 | $10.15 | $9.74 | $10.00 | $9.77 | 184,461 |
| 2020-11-30 | $10.09 | $10.09 | $9.66 | $9.66 | $9.44 | 87,976 |
| 2020-11-27 | $10.55 | $10.55 | $9.95 | $10.20 | $9.96 | 22,050 |
| 2020-11-25 | $10.50 | $10.50 | $10.10 | $10.32 | $10.08 | 40,737 |
| 2020-11-24 | $10.32 | $10.57 | $9.82 | $10.50 | $10.26 | 90,557 |
| 2020-11-23 | $9.72 | $9.88 | $9.67 | $9.73 | $9.50 | 42,820 |
| 2020-11-20 | $9.60 | $9.74 | $9.43 | $9.68 | $9.46 | 56,051 |
| 2020-11-19 | $9.72 | $9.79 | $9.53 | $9.77 | $9.54 | 32,223 |
| 2020-11-18 | $9.77 | $10.13 | $9.77 | $9.79 | $9.56 | 47,791 |
| 2020-11-17 | $9.99 | $10.02 | $9.66 | $9.95 | $9.72 | 46,317 |
| 2020-11-16 | $9.79 | $10.19 | $9.79 | $10.00 | $9.77 | 101,318 |
| 2020-11-13 | $9.50 | $9.74 | $9.48 | $9.68 | $9.46 | 80,428 |
| 2020-11-12 | $9.65 | $9.68 | $9.23 | $9.39 | $9.17 | 90,459 |
| 2020-11-11 | $9.99 | $9.99 | $9.71 | $9.84 | $9.61 | 40,161 |
| 2020-11-10 | $10.02 | $10.16 | $9.88 | $9.95 | $9.72 | 101,080 |
| 2020-11-09 | $9.60 | $10.14 | $9.49 | $9.85 | $9.62 | 100,889 |
| 2020-11-06 | $9.32 | $9.32 | $8.85 | $8.86 | $8.65 | 38,935 |
| 2020-11-05 | $8.78 | $9.24 | $8.78 | $9.18 | $8.97 | 37,805 |
| 2020-11-04 | $9.12 | $9.57 | $8.78 | $8.81 | $8.61 | 41,725 |
| 2020-11-03 | $9.26 | $9.44 | $9.04 | $9.39 | $9.17 | 106,417 |
| 2020-11-02 | $8.69 | $9.08 | $8.66 | $9.03 | $8.82 | 51,513 |
| 2020-10-30 | $9.04 | $9.38 | $8.38 | $8.55 | $8.35 | 149,559 |
| 2020-10-29 | $8.88 | $9.13 | $8.57 | $9.07 | $8.86 | 52,772 |
| 2020-10-28 | $8.96 | $9.11 | $8.86 | $8.97 | $8.75 | 65,643 |
| 2020-10-27 | $8.79 | $9.41 | $8.79 | $9.13 | $8.91 | 76,513 |
| 2020-10-26 | $9.20 | $9.47 | $9.03 | $9.45 | $9.22 | 50,421 |
| 2020-10-23 | $9.44 | $9.63 | $9.23 | $9.36 | $9.13 | 48,302 |
| 2020-10-22 | $8.98 | $9.53 | $8.77 | $9.24 | $9.02 | 122,861 |
| 2020-10-21 | $8.71 | $8.97 | $8.71 | $8.93 | $8.71 | 37,135 |
| 2020-10-20 | $8.77 | $8.92 | $8.70 | $8.72 | $8.51 | 26,825 |
| 2020-10-19 | $8.29 | $8.81 | $8.29 | $8.64 | $8.43 | 45,184 |
| 2020-10-16 | $8.71 | $8.89 | $8.69 | $8.76 | $8.55 | 40,452 |
| 2020-10-15 | $8.60 | $8.77 | $8.47 | $8.73 | $8.52 | 70,702 |
| 2020-10-14 | $8.62 | $8.85 | $8.59 | $8.77 | $8.56 | 119,511 |
| 2020-10-13 | $8.52 | $8.67 | $8.21 | $8.60 | $8.39 | 63,092 |
| 2020-10-12 | $8.58 | $8.64 | $8.37 | $8.58 | $8.37 | 32,865 |
| 2020-10-09 | $8.64 | $8.64 | $8.38 | $8.51 | $8.30 | 27,236 |
| 2020-10-08 | $8.65 | $8.70 | $8.30 | $8.53 | $8.32 | 63,265 |
| 2020-10-07 | $8.38 | $8.58 | $8.30 | $8.56 | $8.35 | 38,476 |
| 2020-10-06 | $8.35 | $8.76 | $8.30 | $8.34 | $8.14 | 49,677 |
| 2020-10-05 | $8.20 | $8.35 | $8.13 | $8.26 | $8.06 | 39,228 |
| 2020-10-02 | $7.67 | $8.19 | $7.60 | $8.13 | $7.93 | 71,505 |
| 2020-10-01 | $7.55 | $7.78 | $7.38 | $7.74 | $7.55 | 102,884 |
| 2020-09-30 | $7.54 | $7.70 | $7.42 | $7.50 | $7.31 | 75,771 |
| 2020-09-29 | $7.52 | $7.56 | $7.32 | $7.53 | $7.35 | 42,878 |
| 2020-09-28 | $7.35 | $7.63 | $7.35 | $7.57 | $7.39 | 56,598 |
| 2020-09-25 | $7.19 | $7.39 | $7.19 | $7.29 | $7.11 | 47,029 |
| 2020-09-24 | $7.44 | $7.53 | $7.26 | $7.29 | $7.11 | 31,130 |
| 2020-09-23 | $7.70 | $7.98 | $7.39 | $7.41 | $7.23 | 120,403 |
| 2020-09-22 | $7.69 | $7.76 | $7.31 | $7.34 | $7.16 | 68,130 |
| 2020-09-21 | $8.10 | $8.10 | $7.66 | $7.70 | $7.51 | 86,533 |
| 2020-09-18 | $8.34 | $8.34 | $8.18 | $8.26 | $8.06 | 199,675 |
| 2020-09-17 | $8.13 | $8.30 | $8.13 | $8.26 | $8.06 | 48,005 |
| 2020-09-16 | $8.30 | $8.53 | $8.17 | $8.33 | $8.13 | 55,326 |
| 2020-09-15 | $8.41 | $8.41 | $8.21 | $8.26 | $8.06 | 48,608 |
| 2020-09-14 | $8.26 | $8.44 | $8.15 | $8.38 | $8.18 | 56,886 |
| 2020-09-11 | $8.27 | $8.31 | $8.19 | $8.23 | $8.03 | 70,077 |
| 2020-09-10 | $8.20 | $8.26 | $8.13 | $8.21 | $8.01 | 121,907 |
| 2020-09-09 | $8.22 | $8.32 | $8.12 | $8.22 | $8.02 | 80,565 |
| 2020-09-08 | $8.58 | $8.58 | $8.05 | $8.20 | $8.00 | 89,271 |
| 2020-09-04 | $8.69 | $8.69 | $8.36 | $8.62 | $8.41 | 75,348 |
| 2020-09-03 | $8.30 | $8.50 | $8.22 | $8.48 | $8.27 | 58,249 |
| 2020-09-02 | $8.07 | $8.28 | $8.07 | $8.25 | $8.05 | 33,046 |
| 2020-09-01 | $8.09 | $8.19 | $8.03 | $8.10 | $7.90 | 48,814 |
| 2020-08-31 | $8.22 | $8.47 | $8.11 | $8.17 | $7.97 | 62,676 |
| 2020-08-28 | $8.23 | $8.31 | $8.06 | $8.29 | $8.09 | 65,650 |
| 2020-08-27 | $8.10 | $8.21 | $8.09 | $8.12 | $7.92 | 67,502 |
| 2020-08-26 | $8.17 | $8.17 | $7.94 | $8.04 | $7.84 | 81,630 |
| 2020-08-25 | $8.34 | $8.34 | $8.09 | $8.20 | $8.00 | 48,304 |
| 2020-08-24 | $8.22 | $8.29 | $8.10 | $8.26 | $8.06 | 50,710 |
| 2020-08-21 | $8.04 | $8.10 | $7.93 | $8.10 | $7.90 | 114,447 |
| 2020-08-20 | $8.01 | $8.24 | $8.00 | $8.04 | $7.84 | 26,778 |
| 2020-08-19 | $8.15 | $8.28 | $8.06 | $8.15 | $7.95 | 69,782 |
| 2020-08-18 | $8.52 | $8.52 | $8.14 | $8.16 | $7.96 | 43,741 |
| 2020-08-17 | $8.52 | $8.58 | $8.38 | $8.56 | $8.35 | 106,005 |
| 2020-08-14 | $8.33 | $8.65 | $8.33 | $8.57 | $8.36 | 43,608 |
| 2020-08-13 | $8.53 | $8.55 | $8.28 | $8.44 | $8.23 | 54,947 |
| 2020-08-12 | $8.83 | $8.83 | $8.41 | $8.64 | $8.43 | 55,627 |
| 2020-08-11 | $8.87 | $8.97 | $8.67 | $8.70 | $8.49 | 76,048 |
| 2020-08-10 | $8.60 | $8.83 | $8.59 | $8.67 | $8.46 | 41,163 |
| 2020-08-07 | $7.96 | $8.58 | $7.83 | $8.55 | $8.34 | 71,511 |
| 2020-08-06 | $8.11 | $8.17 | $8.04 | $8.09 | $7.89 | 26,721 |
| 2020-08-05 | $7.93 | $8.13 | $7.84 | $8.11 | $7.91 | 58,252 |
| 2020-08-04 | $7.97 | $8.00 | $7.72 | $7.81 | $7.62 | 51,679 |
| 2020-08-03 | $8.40 | $8.40 | $8.00 | $8.04 | $7.84 | 68,579 |
| 2020-07-31 | $8.40 | $8.40 | $8.06 | $8.32 | $8.12 | 106,187 |
| 2020-07-30 | $8.29 | $8.48 | $8.19 | $8.47 | $8.26 | 76,137 |
| 2020-07-29 | $8.22 | $8.52 | $7.93 | $8.50 | $8.28 | 74,755 |
| 2020-07-28 | $8.06 | $8.39 | $8.06 | $8.22 | $8.01 | 127,000 |
| 2020-07-27 | $8.24 | $8.36 | $8.09 | $8.15 | $7.94 | 62,413 |
| 2020-07-24 | $8.77 | $8.83 | $8.29 | $8.32 | $8.11 | 67,608 |
| 2020-07-23 | $7.89 | $8.88 | $7.89 | $8.53 | $8.31 | 157,176 |
| 2020-07-22 | $7.80 | $7.89 | $7.71 | $7.79 | $7.59 | 64,507 |
| 2020-07-21 | $7.56 | $7.92 | $7.55 | $7.91 | $7.71 | 43,846 |
| 2020-07-20 | $7.66 | $7.71 | $7.43 | $7.43 | $7.24 | 70,104 |
| 2020-07-17 | $7.70 | $7.85 | $7.60 | $7.72 | $7.52 | 140,940 |
| 2020-07-16 | $7.67 | $7.76 | $7.60 | $7.69 | $7.49 | 57,510 |
| 2020-07-15 | $7.53 | $7.83 | $7.42 | $7.72 | $7.52 | 76,295 |
| 2020-07-14 | $7.40 | $7.42 | $7.17 | $7.26 | $7.08 | 71,686 |
| 2020-07-13 | $7.32 | $7.53 | $7.15 | $7.40 | $7.21 | 127,216 |
| 2020-07-10 | $7.02 | $7.27 | $6.96 | $7.20 | $7.02 | 71,921 |
| 2020-07-09 | $7.40 | $7.59 | $6.95 | $6.98 | $6.80 | 109,759 |
| 2020-07-08 | $7.31 | $7.42 | $7.13 | $7.36 | $7.17 | 122,060 |
| 2020-07-07 | $7.47 | $7.49 | $7.30 | $7.33 | $7.14 | 82,477 |
| 2020-07-06 | $7.57 | $7.74 | $7.44 | $7.57 | $7.38 | 107,445 |
| 2020-07-02 | $7.76 | $7.81 | $7.43 | $7.47 | $7.28 | 57,280 |
| 2020-07-01 | $7.84 | $7.85 | $7.44 | $7.54 | $7.35 | 102,690 |
| 2020-06-30 | $7.49 | $7.81 | $7.30 | $7.78 | $7.58 | 145,432 |
| 2020-06-29 | $7.31 | $7.53 | $7.22 | $7.53 | $7.34 | 121,782 |
| 2020-06-26 | $7.22 | $7.27 | $6.92 | $7.15 | $6.97 | 419,507 |
| 2020-06-25 | $7.09 | $7.35 | $7.09 | $7.31 | $7.12 | 110,417 |
| 2020-06-24 | $7.44 | $7.54 | $7.15 | $7.16 | $6.98 | 107,851 |
| 2020-06-23 | $7.77 | $7.86 | $7.56 | $7.58 | $7.39 | 99,984 |
| 2020-06-22 | $7.51 | $7.68 | $7.49 | $7.64 | $7.45 | 131,513 |
| 2020-06-19 | $7.67 | $7.67 | $7.35 | $7.62 | $7.43 | 192,862 |
| 2020-06-18 | $7.39 | $7.63 | $7.39 | $7.52 | $7.33 | 44,266 |
| 2020-06-17 | $7.76 | $7.85 | $7.49 | $7.50 | $7.31 | 85,887 |
| 2020-06-16 | $8.01 | $8.04 | $7.74 | $7.82 | $7.62 | 135,824 |
| 2020-06-15 | $7.30 | $7.75 | $7.29 | $7.61 | $7.42 | 216,878 |
| 2020-06-12 | $7.87 | $7.87 | $7.50 | $7.67 | $7.47 | 166,033 |
| 2020-06-11 | $7.53 | $7.92 | $7.49 | $7.50 | $7.31 | 144,465 |
| 2020-06-10 | $8.69 | $8.69 | $8.01 | $8.02 | $7.82 | 94,646 |
| 2020-06-09 | $8.71 | $8.90 | $8.45 | $8.75 | $8.53 | 70,781 |
| 2020-06-08 | $9.06 | $9.18 | $8.79 | $8.95 | $8.72 | 92,597 |
| 2020-06-05 | $8.79 | $9.16 | $8.36 | $8.85 | $8.62 | 145,064 |
| 2020-06-04 | $8.01 | $8.28 | $8.00 | $8.25 | $8.04 | 102,326 |
| 2020-06-03 | $7.95 | $8.29 | $7.83 | $8.11 | $7.90 | 624,463 |
| 2020-06-02 | $7.85 | $7.99 | $7.62 | $7.75 | $7.55 | 81,932 |
| 2020-06-01 | $7.78 | $7.92 | $7.67 | $7.81 | $7.61 | 226,218 |
| 2020-05-29 | $7.75 | $7.85 | $7.45 | $7.70 | $7.50 | 135,719 |
| 2020-05-28 | $8.24 | $8.24 | $7.83 | $7.87 | $7.67 | 137,795 |
| 2020-05-27 | $7.65 | $8.12 | $7.48 | $8.09 | $7.88 | 142,635 |
| 2020-05-26 | $7.30 | $7.45 | $7.30 | $7.41 | $7.22 | 193,451 |
| 2020-05-22 | $7.24 | $7.24 | $6.95 | $7.01 | $6.83 | 115,727 |
| 2020-05-21 | $7.00 | $7.31 | $6.99 | $7.18 | $7.00 | 117,045 |
| 2020-05-20 | $7.04 | $7.16 | $6.98 | $7.07 | $6.89 | 158,372 |
| 2020-05-19 | $6.89 | $7.05 | $6.76 | $6.86 | $6.69 | 203,590 |
| 2020-05-18 | $6.73 | $7.00 | $6.67 | $6.95 | $6.77 | 192,902 |
| 2020-05-15 | $6.32 | $6.53 | $6.19 | $6.33 | $6.17 | 86,419 |
| 2020-05-14 | $6.18 | $6.39 | $5.96 | $6.31 | $6.15 | 166,139 |
| 2020-05-13 | $6.50 | $6.52 | $6.20 | $6.37 | $6.21 | 131,133 |
| 2020-05-12 | $6.80 | $6.92 | $6.55 | $6.61 | $6.44 | 187,173 |
| 2020-05-11 | $7.07 | $7.07 | $6.67 | $6.81 | $6.64 | 177,687 |
| 2020-05-08 | $6.83 | $7.29 | $6.79 | $7.24 | $7.06 | 192,957 |
| 2020-05-07 | $6.94 | $7.12 | $6.71 | $6.76 | $6.59 | 105,073 |
| 2020-05-06 | $7.11 | $7.29 | $6.79 | $6.83 | $6.66 | 152,155 |
| 2020-05-05 | $7.79 | $7.79 | $7.18 | $7.19 | $7.01 | 170,622 |
| 2020-05-04 | $7.78 | $8.09 | $7.47 | $7.62 | $7.43 | 81,673 |
| 2020-05-01 | $7.94 | $8.07 | $7.58 | $7.91 | $7.71 | 245,723 |
| 2020-04-30 | $8.44 | $8.44 | $7.93 | $8.23 | $8.02 | 161,772 |
| 2020-04-29 | $8.22 | $8.98 | $7.99 | $8.79 | $8.56 | 204,771 |
| 2020-04-28 | $7.62 | $7.94 | $7.57 | $7.85 | $7.64 | 208,800 |
| 2020-04-27 | $6.91 | $7.53 | $6.62 | $7.31 | $7.12 | 181,767 |
| 2020-04-24 | $6.35 | $6.72 | $6.24 | $6.69 | $6.51 | 93,321 |
| 2020-04-23 | $6.73 | $6.99 | $6.06 | $6.56 | $6.39 | 201,822 |
| 2020-04-22 | $7.08 | $7.20 | $6.82 | $6.85 | $6.67 | 105,036 |
| 2020-04-21 | $6.62 | $6.99 | $6.62 | $6.87 | $6.69 | 149,498 |
| 2020-04-20 | $6.90 | $7.21 | $6.86 | $6.99 | $6.80 | 164,293 |
| 2020-04-17 | $6.76 | $7.31 | $6.76 | $7.17 | $6.98 | 88,085 |
| 2020-04-16 | $7.10 | $7.12 | $6.36 | $6.51 | $6.34 | 103,795 |
| 2020-04-15 | $7.48 | $7.72 | $7.09 | $7.12 | $6.93 | 124,484 |
| 2020-04-14 | $8.21 | $8.32 | $7.65 | $7.84 | $7.63 | 138,707 |
| 2020-04-13 | $8.20 | $8.79 | $6.97 | $7.98 | $7.77 | 91,296 |
| 2020-04-09 | $7.80 | $8.26 | $7.74 | $8.24 | $8.02 | 91,779 |
| 2020-04-08 | $7.41 | $7.58 | $7.14 | $7.52 | $7.32 | 89,124 |
| 2020-04-07 | $7.52 | $8.08 | $7.12 | $7.27 | $7.08 | 96,303 |
| 2020-04-06 | $6.99 | $7.37 | $6.87 | $7.31 | $7.12 | 124,013 |
| 2020-04-03 | $6.36 | $6.71 | $6.24 | $6.71 | $6.53 | 151,456 |
| 2020-04-02 | $6.17 | $6.73 | $6.00 | $6.24 | $6.07 | 477,384 |
| 2020-04-01 | $6.53 | $6.70 | $6.18 | $6.24 | $6.07 | 196,757 |
| 2020-03-31 | $7.14 | $7.31 | $6.70 | $6.91 | $6.73 | 266,577 |
| 2020-03-30 | $7.07 | $7.47 | $6.56 | $7.20 | $7.01 | 162,201 |
| 2020-03-27 | $7.39 | $7.39 | $6.79 | $7.00 | $6.81 | 163,326 |
| 2020-03-26 | $6.67 | $7.47 | $6.43 | $7.45 | $7.25 | 121,846 |
| 2020-03-25 | $6.83 | $6.88 | $6.50 | $6.53 | $6.36 | 259,985 |
| 2020-03-24 | $6.39 | $6.97 | $6.39 | $6.74 | $6.56 | 200,553 |
| 2020-03-23 | $7.15 | $7.15 | $6.12 | $6.22 | $6.05 | 264,939 |
| 2020-03-20 | $8.21 | $8.30 | $7.07 | $7.18 | $6.99 | 195,801 |
| 2020-03-19 | $6.75 | $8.43 | $6.09 | $8.25 | $8.03 | 258,729 |
| 2020-03-18 | $7.18 | $7.40 | $6.54 | $6.80 | $6.62 | 295,048 |
| 2020-03-17 | $7.17 | $7.65 | $7.05 | $7.65 | $7.45 | 204,345 |
| 2020-03-16 | $12.75 | $12.75 | $7.10 | $7.17 | $6.98 | 122,915 |
| 2020-03-13 | $7.91 | $7.93 | $7.34 | $7.90 | $7.69 | 166,641 |
| 2020-03-12 | $7.80 | $8.16 | $7.38 | $7.48 | $7.28 | 152,292 |
| 2020-03-11 | $8.49 | $8.61 | $8.17 | $8.23 | $8.01 | 225,269 |
| 2020-03-10 | $8.95 | $9.04 | $8.29 | $8.76 | $8.53 | 109,204 |
| 2020-03-09 | $9.52 | $9.59 | $8.68 | $8.73 | $8.50 | 89,610 |
| 2020-03-06 | $9.88 | $10.35 | $9.69 | $10.12 | $9.85 | 104,252 |
| 2020-03-05 | $10.70 | $10.70 | $10.17 | $10.40 | $10.12 | 90,153 |
| 2020-03-04 | $11.13 | $11.13 | $10.41 | $10.86 | $10.57 | 75,858 |
| 2020-03-03 | $11.01 | $11.34 | $10.95 | $11.02 | $10.73 | 165,711 |
| 2020-03-02 | $10.61 | $11.04 | $10.44 | $11.01 | $10.72 | 128,701 |
| 2020-02-28 | $10.72 | $10.91 | $10.40 | $10.64 | $10.36 | 219,244 |
| 2020-02-27 | $11.30 | $11.48 | $11.05 | $11.07 | $10.78 | 99,792 |
| 2020-02-26 | $11.60 | $11.66 | $11.46 | $11.51 | $11.20 | 78,162 |
| 2020-02-25 | $12.13 | $12.13 | $11.54 | $11.59 | $11.28 | 208,397 |
| 2020-02-24 | $12.39 | $12.43 | $12.01 | $12.15 | $11.83 | 96,496 |
| 2020-02-21 | $12.64 | $13.26 | $12.43 | $12.67 | $12.33 | 251,631 |
| 2020-02-20 | $12.21 | $12.58 | $12.21 | $12.58 | $12.24 | 119,948 |
| 2020-02-19 | $12.28 | $12.28 | $12.24 | $12.25 | $11.92 | 56,194 |
| 2020-02-18 | $12.28 | $12.31 | $12.24 | $12.26 | $11.93 | 47,769 |
| 2020-02-14 | $12.43 | $12.43 | $12.25 | $12.33 | $12.00 | 45,331 |
| 2020-02-13 | $12.39 | $12.45 | $12.33 | $12.43 | $12.10 | 43,124 |
| 2020-02-12 | $12.67 | $12.70 | $12.40 | $12.40 | $12.07 | 102,354 |
| 2020-02-11 | $12.54 | $12.71 | $12.45 | $12.59 | $12.25 | 67,575 |
| 2020-02-10 | $12.38 | $12.51 | $12.35 | $12.48 | $12.15 | 66,365 |
| 2020-02-07 | $12.54 | $12.60 | $12.33 | $12.39 | $12.06 | 139,765 |
| 2020-02-06 | $12.73 | $12.73 | $12.52 | $12.58 | $12.24 | 119,215 |
| 2020-02-05 | $12.70 | $12.76 | $12.59 | $12.69 | $12.35 | 147,618 |
| 2020-02-04 | $12.54 | $12.67 | $12.52 | $12.58 | $12.24 | 111,863 |
| 2020-02-03 | $12.35 | $12.48 | $12.29 | $12.43 | $12.10 | 99,398 |
| 2020-01-31 | $12.38 | $12.44 | $12.22 | $12.29 | $11.96 | 165,534 |
| 2020-01-30 | $12.32 | $12.47 | $12.25 | $12.45 | $12.12 | 57,993 |
| 2020-01-29 | $12.56 | $12.62 | $12.41 | $12.43 | $12.09 | 142,467 |
| 2020-01-28 | $12.58 | $12.75 | $12.25 | $12.58 | $12.24 | 263,068 |
| 2020-01-27 | $12.46 | $12.71 | $12.45 | $12.57 | $12.23 | 104,931 |
| 2020-01-24 | $13.00 | $13.00 | $12.65 | $12.69 | $12.34 | 248,081 |
| 2020-01-23 | $12.61 | $13.06 | $12.29 | $12.91 | $12.56 | 213,819 |
| 2020-01-22 | $13.06 | $13.24 | $12.96 | $13.19 | $12.83 | 86,608 |
| 2020-01-21 | $13.09 | $13.33 | $12.94 | $13.05 | $12.69 | 169,164 |
| 2020-01-17 | $13.00 | $13.22 | $12.93 | $13.22 | $12.86 | 662,502 |
| 2020-01-16 | $12.69 | $13.01 | $12.69 | $12.98 | $12.62 | 81,227 |
| 2020-01-15 | $12.81 | $12.88 | $12.50 | $12.61 | $12.26 | 94,791 |
| 2020-01-14 | $12.93 | $12.95 | $12.86 | $12.88 | $12.53 | 42,667 |
| 2020-01-13 | $12.88 | $12.98 | $12.82 | $12.98 | $12.62 | 114,596 |
| 2020-01-10 | $12.90 | $12.97 | $12.80 | $12.89 | $12.54 | 61,663 |
| 2020-01-09 | $13.19 | $13.19 | $12.92 | $12.95 | $12.59 | 70,928 |
| 2020-01-08 | $13.02 | $13.16 | $12.99 | $13.14 | $12.78 | 52,510 |
| 2020-01-07 | $13.10 | $13.10 | $12.96 | $13.05 | $12.69 | 55,264 |
| 2020-01-06 | $13.26 | $13.28 | $13.04 | $13.16 | $12.80 | 118,906 |
| 2020-01-03 | $13.33 | $13.40 | $13.26 | $13.33 | $12.96 | 49,197 |
| 2020-01-02 | $13.51 | $13.55 | $13.40 | $13.49 | $13.12 | 111,227 |
| 2019-12-31 | $13.48 | $13.56 | $13.39 | $13.47 | $13.10 | 74,413 |
| 2019-12-30 | $13.53 | $13.62 | $13.47 | $13.56 | $13.19 | 55,018 |
| 2019-12-27 | $13.55 | $13.77 | $13.40 | $13.53 | $13.16 | 141,283 |
| 2019-12-26 | $13.21 | $13.51 | $13.14 | $13.50 | $13.13 | 87,455 |
| 2019-12-24 | $13.14 | $13.18 | $13.10 | $13.18 | $12.82 | 16,067 |
| 2019-12-23 | $13.24 | $13.28 | $13.07 | $13.14 | $12.78 | 30,937 |
| 2019-12-20 | $13.38 | $13.44 | $13.18 | $13.26 | $12.90 | 131,077 |
| 2019-12-19 | $13.30 | $13.63 | $13.25 | $13.34 | $12.97 | 103,607 |
| 2019-12-18 | $13.00 | $13.23 | $12.88 | $13.16 | $12.80 | 79,924 |
| 2019-12-17 | $12.85 | $13.00 | $12.79 | $12.98 | $12.62 | 80,698 |
| 2019-12-16 | $12.78 | $12.90 | $12.68 | $12.81 | $12.46 | 38,777 |
| 2019-12-13 | $12.73 | $12.73 | $12.49 | $12.66 | $12.31 | 85,937 |
| 2019-12-12 | $12.56 | $12.83 | $12.56 | $12.74 | $12.39 | 65,314 |
| 2019-12-11 | $12.56 | $12.61 | $12.45 | $12.57 | $12.23 | 78,933 |
| 2019-12-10 | $12.38 | $12.70 | $12.38 | $12.52 | $12.18 | 115,428 |
| 2019-12-09 | $12.45 | $12.49 | $12.38 | $12.45 | $12.11 | 52,137 |
| 2019-12-06 | $12.56 | $12.61 | $12.46 | $12.48 | $12.14 | 58,517 |
| 2019-12-05 | $12.40 | $12.46 | $12.37 | $12.41 | $12.07 | 37,678 |
| 2019-12-04 | $12.39 | $12.45 | $12.35 | $12.40 | $12.06 | 139,830 |
| 2019-12-03 | $12.12 | $12.35 | $11.96 | $12.31 | $11.97 | 83,403 |
| 2019-12-02 | $12.39 | $12.46 | $12.17 | $12.24 | $11.90 | 57,763 |
| 2019-11-29 | $12.41 | $12.49 | $12.33 | $12.35 | $12.01 | 19,882 |
| 2019-11-27 | $12.52 | $12.60 | $12.44 | $12.47 | $12.13 | 36,719 |
| 2019-11-26 | $12.48 | $12.58 | $12.47 | $12.49 | $12.15 | 35,454 |
| 2019-11-25 | $12.48 | $12.62 | $12.44 | $12.57 | $12.23 | 66,618 |
| 2019-11-22 | $12.44 | $12.55 | $12.38 | $12.47 | $12.13 | 45,381 |
| 2019-11-21 | $12.39 | $12.49 | $12.26 | $12.43 | $12.09 | 97,809 |
| 2019-11-20 | $12.27 | $12.39 | $12.20 | $12.33 | $11.99 | 96,581 |
| 2019-11-19 | $12.44 | $12.45 | $12.26 | $12.39 | $12.05 | 55,078 |
| 2019-11-18 | $12.40 | $12.40 | $12.29 | $12.33 | $11.99 | 30,745 |
| 2019-11-15 | $12.54 | $12.59 | $12.40 | $12.48 | $12.14 | 47,579 |
| 2019-11-14 | $12.48 | $12.58 | $12.37 | $12.47 | $12.13 | 67,645 |
| 2019-11-13 | $12.46 | $12.54 | $12.38 | $12.50 | $12.16 | 99,369 |
| 2019-11-12 | $12.49 | $12.63 | $12.45 | $12.55 | $12.21 | 84,572 |
| 2019-11-11 | $12.44 | $12.50 | $12.41 | $12.50 | $12.16 | 33,927 |
| 2019-11-08 | $12.51 | $12.61 | $12.38 | $12.50 | $12.16 | 84,163 |
| 2019-11-07 | $12.69 | $12.76 | $12.54 | $12.59 | $12.24 | 56,324 |
| 2019-11-06 | $12.64 | $12.70 | $12.54 | $12.63 | $12.28 | 62,813 |
| 2019-11-05 | $12.58 | $12.73 | $12.42 | $12.65 | $12.30 | 73,170 |
| 2019-11-04 | $12.38 | $12.56 | $12.37 | $12.50 | $12.16 | 97,593 |
| 2019-11-01 | $12.17 | $12.31 | $11.97 | $12.25 | $11.91 | 41,351 |
| 2019-10-31 | $12.15 | $12.18 | $11.94 | $12.07 | $11.74 | 71,157 |
| 2019-10-30 | $12.35 | $12.35 | $12.15 | $12.25 | $11.91 | 63,114 |
| 2019-10-29 | $12.46 | $12.50 | $12.38 | $12.40 | $12.06 | 47,924 |
| 2019-10-28 | $12.33 | $12.52 | $12.33 | $12.45 | $12.11 | 49,872 |
| 2019-10-25 | $12.41 | $12.59 | $12.36 | $12.36 | $12.02 | 46,189 |
| 2019-10-24 | $13.00 | $13.00 | $12.29 | $12.30 | $11.96 | 50,138 |
| 2019-10-23 | $12.41 | $12.69 | $12.13 | $12.59 | $12.23 | 34,568 |
| 2019-10-22 | $12.20 | $12.52 | $12.11 | $12.43 | $12.08 | 32,705 |
| 2019-10-21 | $12.19 | $12.36 | $12.16 | $12.25 | $11.90 | 83,364 |
| 2019-10-18 | $12.07 | $12.21 | $12.06 | $12.14 | $11.80 | 49,269 |
| 2019-10-17 | $12.09 | $12.17 | $12.01 | $12.17 | $11.83 | 55,065 |
| 2019-10-16 | $12.15 | $12.20 | $12.02 | $12.09 | $11.75 | 50,283 |
| 2019-10-15 | $11.95 | $12.19 | $11.95 | $12.10 | $11.76 | 65,500 |
| 2019-10-14 | $11.85 | $11.96 | $11.74 | $11.94 | $11.60 | 71,168 |
| 2019-10-11 | $12.07 | $12.23 | $11.93 | $11.97 | $11.63 | 62,148 |
| 2019-10-10 | $11.89 | $12.02 | $11.84 | $11.86 | $11.53 | 79,872 |
| 2019-10-09 | $11.82 | $11.87 | $11.72 | $11.81 | $11.48 | 26,358 |
| 2019-10-08 | $11.84 | $11.90 | $11.76 | $11.76 | $11.43 | 30,319 |
| 2019-10-07 | $11.84 | $12.07 | $11.84 | $11.98 | $11.64 | 30,887 |
| 2019-10-04 | $11.80 | $11.99 | $11.73 | $11.94 | $11.60 | 51,958 |
| 2019-10-03 | $11.82 | $11.90 | $11.73 | $11.83 | $11.50 | 26,636 |
| 2019-10-02 | $11.80 | $12.03 | $11.80 | $11.91 | $11.57 | 43,606 |
| 2019-10-01 | $12.26 | $12.44 | $11.93 | $11.97 | $11.63 | 59,370 |
| 2019-09-30 | $12.29 | $12.38 | $12.18 | $12.22 | $11.88 | 46,721 |
| 2019-09-27 | $12.42 | $12.60 | $12.28 | $12.32 | $11.97 | 55,629 |
| 2019-09-26 | $12.47 | $12.61 | $12.34 | $12.36 | $12.01 | 57,290 |
| 2019-09-25 | $12.37 | $12.58 | $12.33 | $12.55 | $12.20 | 257,186 |
| 2019-09-24 | $12.59 | $12.59 | $12.30 | $12.36 | $12.01 | 163,070 |
| 2019-09-23 | $12.53 | $12.60 | $12.42 | $12.51 | $12.16 | 40,948 |
| 2019-09-20 | $12.63 | $12.85 | $12.55 | $12.59 | $12.23 | 136,258 |
| 2019-09-19 | $12.85 | $12.95 | $12.60 | $12.62 | $12.26 | 41,104 |
| 2019-09-18 | $12.80 | $12.97 | $12.75 | $12.83 | $12.47 | 80,832 |
| 2019-09-17 | $12.72 | $12.88 | $12.63 | $12.82 | $12.46 | 59,277 |
| 2019-09-16 | $12.70 | $12.95 | $12.63 | $12.84 | $12.48 | 62,415 |
| 2019-09-13 | $12.99 | $13.05 | $12.84 | $12.84 | $12.48 | 77,906 |
| 2019-09-12 | $12.81 | $13.00 | $12.70 | $12.90 | $12.54 | 84,227 |
| 2019-09-11 | $12.58 | $12.88 | $12.49 | $12.86 | $12.50 | 82,041 |
| 2019-09-10 | $12.27 | $12.58 | $12.20 | $12.48 | $12.13 | 87,906 |
| 2019-09-09 | $11.90 | $12.27 | $11.90 | $12.26 | $11.91 | 75,711 |
| 2019-09-06 | $11.97 | $12.06 | $11.84 | $11.87 | $11.54 | 49,607 |
| 2019-09-05 | $11.80 | $12.00 | $11.80 | $11.91 | $11.57 | 111,819 |
| 2019-09-04 | $11.59 | $11.61 | $11.42 | $11.60 | $11.27 | 122,298 |
| 2019-09-03 | $11.66 | $11.72 | $11.32 | $11.46 | $11.14 | 58,431 |
| 2019-08-30 | $11.97 | $11.97 | $11.66 | $11.79 | $11.46 | 41,239 |
| 2019-08-29 | $11.86 | $12.00 | $11.24 | $11.85 | $11.52 | 43,040 |
| 2019-08-28 | $11.79 | $11.94 | $11.72 | $11.73 | $11.40 | 36,402 |
| 2019-08-27 | $11.94 | $12.07 | $11.65 | $11.71 | $11.38 | 70,720 |
| 2019-08-26 | $11.76 | $11.85 | $11.65 | $11.83 | $11.50 | 75,549 |
| 2019-08-23 | $11.90 | $12.02 | $11.57 | $11.60 | $11.27 | 64,829 |
| 2019-08-22 | $12.07 | $12.23 | $11.96 | $11.98 | $11.64 | 40,429 |
| 2019-08-21 | $11.92 | $12.02 | $11.87 | $12.00 | $11.66 | 36,491 |
| 2019-08-20 | $12.04 | $12.14 | $11.85 | $11.89 | $11.55 | 19,284 |
| 2019-08-19 | $12.25 | $12.43 | $12.04 | $12.12 | $11.78 | 34,122 |
| 2019-08-16 | $11.77 | $12.14 | $11.77 | $12.07 | $11.73 | 55,496 |
| 2019-08-15 | $11.80 | $11.84 | $11.69 | $11.78 | $11.45 | 67,546 |
| 2019-08-14 | $11.86 | $11.86 | $11.60 | $11.79 | $11.46 | 61,718 |
| 2019-08-13 | $11.96 | $12.15 | $11.92 | $12.07 | $11.73 | 74,777 |
| 2019-08-12 | $12.09 | $12.11 | $11.98 | $11.99 | $11.65 | 24,244 |
| 2019-08-09 | $12.20 | $12.48 | $12.06 | $12.18 | $11.84 | 52,352 |
| 2019-08-08 | $12.24 | $12.35 | $12.20 | $12.23 | $11.89 | 74,190 |
| 2019-08-07 | $11.91 | $12.17 | $11.87 | $12.11 | $11.77 | 50,212 |
| 2019-08-06 | $11.98 | $12.18 | $11.90 | $12.11 | $11.77 | 75,985 |
| 2019-08-05 | $12.30 | $12.30 | $11.87 | $11.99 | $11.65 | 45,980 |
| 2019-08-02 | $12.66 | $12.68 | $12.31 | $12.47 | $12.12 | 37,486 |
| 2019-08-01 | $13.08 | $13.23 | $12.61 | $12.64 | $12.28 | 143,541 |
| 2019-07-31 | $13.20 | $13.33 | $13.00 | $13.14 | $12.77 | 89,747 |
| 2019-07-30 | $12.99 | $13.28 | $12.99 | $13.21 | $12.84 | 58,013 |
| 2019-07-29 | $13.25 | $13.30 | $13.05 | $13.08 | $12.71 | 51,423 |
| 2019-07-26 | $13.16 | $13.60 | $12.78 | $13.25 | $12.88 | 82,293 |
| 2019-07-25 | $12.05 | $13.43 | $12.05 | $13.09 | $12.72 | 142,766 |
| 2019-07-24 | $12.54 | $12.88 | $12.54 | $12.78 | $12.41 | 67,344 |
| 2019-07-23 | $12.42 | $12.59 | $12.42 | $12.56 | $12.20 | 28,663 |
| 2019-07-22 | $12.47 | $12.55 | $12.37 | $12.39 | $12.03 | 142,416 |
| 2019-07-19 | $12.48 | $12.66 | $12.48 | $12.52 | $12.16 | 31,340 |
| 2019-07-18 | $12.46 | $12.65 | $12.45 | $12.55 | $12.19 | 24,563 |
| 2019-07-17 | $12.49 | $12.62 | $12.43 | $12.50 | $12.14 | 179,266 |
| 2019-07-16 | $12.47 | $12.68 | $12.45 | $12.56 | $12.20 | 64,882 |
| 2019-07-15 | $12.69 | $12.69 | $12.44 | $12.54 | $12.18 | 72,231 |
| 2019-07-12 | $12.59 | $12.74 | $12.59 | $12.69 | $12.32 | 36,875 |
| 2019-07-11 | $12.62 | $12.72 | $12.56 | $12.63 | $12.26 | 27,048 |
| 2019-07-10 | $12.84 | $12.84 | $12.61 | $12.62 | $12.25 | 32,628 |
| 2019-07-09 | $12.65 | $12.84 | $12.59 | $12.82 | $12.45 | 27,323 |
| 2019-07-08 | $12.70 | $12.83 | $12.45 | $12.79 | $12.42 | 33,051 |
| 2019-07-05 | $12.83 | $13.02 | $12.78 | $12.86 | $12.49 | 29,186 |
| 2019-07-03 | $12.73 | $12.85 | $12.71 | $12.83 | $12.46 | 11,972 |
| 2019-07-02 | $12.67 | $12.82 | $12.55 | $12.70 | $12.33 | 27,153 |
| 2019-07-01 | $12.87 | $12.98 | $12.65 | $12.73 | $12.36 | 39,893 |
| 2019-06-28 | $12.75 | $12.99 | $12.71 | $12.77 | $12.40 | 119,669 |
| 2019-06-27 | $12.28 | $12.71 | $12.27 | $12.71 | $12.34 | 122,406 |
| 2019-06-26 | $12.50 | $12.58 | $12.25 | $12.31 | $11.95 | 47,290 |
| 2019-06-25 | $12.35 | $12.55 | $12.35 | $12.51 | $12.15 | 50,769 |
| 2019-06-24 | $12.38 | $12.52 | $12.38 | $12.40 | $12.04 | 69,348 |
| 2019-06-21 | $12.64 | $12.76 | $12.38 | $12.38 | $12.02 | 58,122 |
| 2019-06-20 | $12.77 | $12.77 | $12.53 | $12.75 | $12.38 | 30,774 |
| 2019-06-19 | $12.72 | $12.80 | $12.63 | $12.67 | $12.30 | 32,779 |
| 2019-06-18 | $12.44 | $12.74 | $12.32 | $12.73 | $12.36 | 53,788 |
| 2019-06-17 | $12.28 | $12.51 | $12.28 | $12.41 | $12.05 | 36,738 |
| 2019-06-14 | $12.44 | $12.61 | $12.01 | $12.46 | $12.10 | 38,536 |
| 2019-06-13 | $12.49 | $12.57 | $12.37 | $12.48 | $12.12 | 30,337 |
| 2019-06-12 | $12.38 | $12.51 | $12.21 | $12.39 | $12.03 | 38,950 |
| 2019-06-11 | $12.50 | $12.53 | $12.25 | $12.40 | $12.04 | 29,819 |
| 2019-06-10 | $12.03 | $12.43 | $11.60 | $12.40 | $12.04 | 84,521 |
| 2019-06-07 | $12.07 | $12.10 | $11.43 | $12.04 | $11.69 | 67,668 |
| 2019-06-06 | $12.31 | $12.62 | $12.05 | $12.14 | $11.79 | 43,437 |
| 2019-06-05 | $12.44 | $12.47 | $12.23 | $12.32 | $11.96 | 57,911 |
| 2019-06-04 | $12.27 | $12.59 | $12.25 | $12.50 | $12.14 | 56,535 |
| 2019-06-03 | $12.19 | $12.37 | $12.11 | $12.24 | $11.89 | 90,410 |
| 2019-05-31 | $12.24 | $12.35 | $12.17 | $12.20 | $11.85 | 54,926 |
| 2019-05-30 | $12.67 | $12.67 | $12.26 | $12.41 | $12.05 | 55,615 |
| 2019-05-29 | $12.50 | $12.64 | $12.39 | $12.59 | $12.23 | 94,623 |
| 2019-05-28 | $12.57 | $12.73 | $12.48 | $12.50 | $12.14 | 48,116 |
| 2019-05-24 | $12.50 | $12.66 | $12.48 | $12.64 | $12.27 | 59,234 |
| 2019-05-23 | $12.54 | $12.65 | $12.36 | $12.51 | $12.15 | 55,496 |
| 2019-05-22 | $12.89 | $12.90 | $12.66 | $12.72 | $12.35 | 19,470 |
| 2019-05-21 | $13.04 | $13.04 | $12.88 | $12.91 | $12.54 | 25,751 |
| 2019-05-20 | $12.79 | $13.07 | $12.73 | $12.99 | $12.61 | 21,533 |
| 2019-05-17 | $12.85 | $12.94 | $12.52 | $12.85 | $12.48 | 35,504 |
| 2019-05-16 | $12.89 | $13.02 | $12.89 | $13.00 | $12.62 | 34,156 |
| 2019-05-15 | $12.85 | $12.85 | $12.71 | $12.84 | $12.47 | 23,094 |
| 2019-05-14 | $12.77 | $13.00 | $12.31 | $12.93 | $12.56 | 53,518 |
| 2019-05-13 | $13.15 | $13.22 | $12.74 | $12.75 | $12.38 | 58,522 |
| 2019-05-10 | $13.25 | $13.30 | $13.04 | $13.28 | $12.90 | 22,876 |
| 2019-05-09 | $13.12 | $13.32 | $13.08 | $13.26 | $12.88 | 32,545 |
| 2019-05-08 | $13.16 | $13.35 | $13.10 | $13.22 | $12.84 | 35,237 |
| 2019-05-07 | $13.36 | $13.48 | $13.18 | $13.25 | $12.87 | 28,403 |
| 2019-05-06 | $13.37 | $13.62 | $13.13 | $13.47 | $13.08 | 28,671 |
| 2019-05-03 | $13.36 | $13.58 | $13.34 | $13.52 | $13.13 | 27,638 |
| 2019-05-02 | $13.25 | $13.44 | $13.20 | $13.27 | $12.89 | 30,065 |
| 2019-05-01 | $13.21 | $13.31 | $13.11 | $13.25 | $12.87 | 85,181 |
| 2019-04-30 | $13.08 | $13.27 | $12.96 | $13.25 | $12.87 | 97,634 |
| 2019-04-29 | $12.79 | $13.21 | $12.79 | $13.09 | $12.71 | 50,608 |
| 2019-04-26 | $12.71 | $12.90 | $12.31 | $12.83 | $12.46 | 40,998 |
| 2019-04-25 | $12.77 | $13.14 | $12.37 | $12.73 | $12.36 | 147,101 |
| 2019-04-24 | $13.43 | $13.43 | $13.17 | $13.18 | $12.79 | 37,033 |
| 2019-04-23 | $12.84 | $13.48 | $12.84 | $13.47 | $13.07 | 178,842 |
| 2019-04-22 | $13.23 | $13.33 | $12.81 | $12.88 | $12.50 | 25,768 |
| 2019-04-18 | $13.35 | $13.44 | $13.18 | $13.24 | $12.85 | 46,923 |
| 2019-04-17 | $13.53 | $13.53 | $13.35 | $13.42 | $13.02 | 29,192 |
| 2019-04-16 | $13.47 | $13.57 | $13.38 | $13.50 | $13.10 | 44,510 |
| 2019-04-15 | $13.59 | $13.64 | $13.37 | $13.42 | $13.02 | 21,910 |
| 2019-04-12 | $13.47 | $13.63 | $13.41 | $13.60 | $13.20 | 28,240 |
| 2019-04-11 | $13.35 | $13.41 | $13.23 | $13.37 | $12.97 | 58,848 |
| 2019-04-10 | $13.20 | $13.40 | $13.19 | $13.34 | $12.94 | 50,200 |
| 2019-04-09 | $13.37 | $13.52 | $13.24 | $13.34 | $12.94 | 58,633 |
| 2019-04-08 | $13.13 | $13.28 | $13.12 | $13.23 | $12.84 | 38,774 |
| 2019-04-05 | $13.14 | $13.22 | $13.00 | $13.16 | $12.77 | 41,076 |
| 2019-04-04 | $12.95 | $13.19 | $12.95 | $13.13 | $12.74 | 36,363 |
| 2019-04-03 | $12.95 | $13.08 | $12.84 | $12.94 | $12.56 | 92,419 |
| 2019-04-02 | $12.60 | $12.86 | $12.56 | $12.85 | $12.47 | 115,209 |
| 2019-04-01 | $12.65 | $12.96 | $12.53 | $12.59 | $12.22 | 77,806 |
| 2019-03-29 | $12.62 | $12.84 | $12.26 | $12.59 | $12.22 | 324,440 |
| 2019-03-28 | $12.83 | $12.83 | $12.42 | $12.58 | $12.21 | 53,653 |
| 2019-03-27 | $12.50 | $12.83 | $12.28 | $12.68 | $12.30 | 78,571 |
| 2019-03-26 | $12.01 | $12.55 | $12.01 | $12.55 | $12.18 | 70,990 |
| 2019-03-25 | $12.48 | $12.60 | $12.17 | $12.28 | $11.92 | 108,147 |
| 2019-03-22 | $13.02 | $13.04 | $12.35 | $12.50 | $12.13 | 86,885 |
| 2019-03-21 | $13.39 | $13.58 | $13.12 | $13.12 | $12.73 | 45,503 |
| 2019-03-20 | $13.69 | $13.78 | $13.42 | $13.43 | $13.03 | 41,217 |
| 2019-03-19 | $14.09 | $14.09 | $13.08 | $13.67 | $13.26 | 33,393 |
| 2019-03-18 | $13.97 | $14.12 | $13.97 | $14.06 | $13.64 | 34,431 |
| 2019-03-15 | $13.95 | $14.15 | $13.87 | $13.91 | $13.50 | 127,344 |
| 2019-03-14 | $13.95 | $14.07 | $13.94 | $13.96 | $13.55 | 21,499 |
| 2019-03-13 | $13.98 | $14.14 | $13.95 | $13.98 | $13.56 | 35,408 |
| 2019-03-12 | $13.96 | $14.03 | $13.85 | $13.93 | $13.52 | 29,543 |
| 2019-03-11 | $13.76 | $13.97 | $13.69 | $13.92 | $13.51 | 55,026 |
| 2019-03-08 | $13.74 | $13.83 | $13.72 | $13.76 | $13.35 | 35,601 |
| 2019-03-07 | $13.83 | $14.01 | $13.70 | $13.74 | $13.33 | 43,268 |
| 2019-03-06 | $14.23 | $14.24 | $13.81 | $13.87 | $13.46 | 60,691 |
| 2019-03-05 | $13.98 | $14.30 | $13.98 | $14.23 | $13.81 | 62,664 |
| 2019-03-04 | $14.33 | $14.41 | $14.25 | $14.35 | $13.92 | 38,046 |
| 2019-03-01 | $14.38 | $14.38 | $14.20 | $14.36 | $13.93 | 38,968 |
| 2019-02-28 | $14.41 | $14.41 | $14.28 | $14.28 | $13.86 | 44,986 |
| 2019-02-27 | $14.42 | $14.50 | $14.31 | $14.40 | $13.97 | 27,035 |
| 2019-02-26 | $14.71 | $14.72 | $14.38 | $14.40 | $13.97 | 49,966 |
| 2019-02-25 | $14.80 | $14.80 | $14.67 | $14.70 | $14.26 | 55,861 |
| 2019-02-22 | $14.42 | $14.76 | $14.40 | $14.75 | $14.31 | 53,836 |
| 2019-02-21 | $14.39 | $14.44 | $14.19 | $14.41 | $13.98 | 66,075 |
| 2019-02-20 | $14.31 | $14.50 | $14.31 | $14.40 | $13.97 | 54,034 |
| 2019-02-19 | $14.20 | $14.39 | $14.03 | $14.31 | $13.88 | 58,237 |
| 2019-02-15 | $14.02 | $14.32 | $14.01 | $14.24 | $13.82 | 96,744 |
| 2019-02-14 | $14.04 | $14.09 | $13.89 | $13.96 | $13.55 | 54,204 |
| 2019-02-13 | $14.14 | $14.23 | $13.98 | $14.09 | $13.67 | 57,030 |
| 2019-02-12 | $14.11 | $14.22 | $14.04 | $14.14 | $13.72 | 38,634 |
| 2019-02-11 | $14.02 | $14.06 | $13.85 | $14.05 | $13.63 | 26,298 |
| 2019-02-08 | $14.10 | $14.22 | $13.95 | $13.95 | $13.54 | 39,900 |
| 2019-02-07 | $14.18 | $14.23 | $13.46 | $14.16 | $13.74 | 59,173 |
| 2019-02-06 | $14.11 | $14.14 | $14.04 | $14.12 | $13.70 | 40,036 |
| 2019-02-05 | $14.18 | $14.23 | $14.04 | $14.10 | $13.68 | 46,111 |
| 2019-02-04 | $14.17 | $14.23 | $14.08 | $14.19 | $13.77 | 43,255 |
| 2019-02-01 | $14.04 | $14.14 | $13.96 | $14.12 | $13.70 | 36,290 |
| 2019-01-31 | $14.14 | $14.14 | $13.80 | $14.03 | $13.61 | 62,957 |
| 2019-01-30 | $14.30 | $14.30 | $14.10 | $14.14 | $13.72 | 57,985 |
| 2019-01-29 | $14.21 | $14.34 | $14.16 | $14.27 | $13.85 | 103,046 |
| 2019-01-28 | $14.11 | $14.27 | $14.00 | $14.21 | $13.79 | 53,279 |
| 2019-01-25 | $13.57 | $14.31 | $13.57 | $14.20 | $13.78 | 98,367 |
| 2019-01-24 | $13.50 | $13.80 | $13.24 | $13.44 | $13.04 | 87,158 |
| 2019-01-23 | $13.80 | $13.96 | $13.80 | $13.91 | $13.49 | 65,062 |
| 2019-01-22 | $14.21 | $14.30 | $13.79 | $13.79 | $13.37 | 127,121 |
| 2019-01-18 | $14.32 | $14.47 | $14.25 | $14.27 | $13.84 | 64,231 |
| 2019-01-17 | $14.24 | $14.48 | $14.21 | $14.34 | $13.90 | 100,159 |
| 2019-01-16 | $14.16 | $14.32 | $13.97 | $14.23 | $13.80 | 267,191 |
| 2019-01-15 | $13.55 | $14.18 | $13.49 | $14.11 | $13.68 | 138,931 |
| 2019-01-14 | $13.64 | $13.70 | $13.56 | $13.56 | $13.15 | 119,891 |
| 2019-01-11 | $13.52 | $13.73 | $13.52 | $13.60 | $13.19 | 100,794 |
| 2019-01-10 | $13.39 | $13.75 | $13.33 | $13.58 | $13.17 | 199,653 |
| 2019-01-09 | $13.56 | $13.61 | $13.37 | $13.44 | $13.03 | 32,314 |
| 2019-01-08 | $13.46 | $13.57 | $13.40 | $13.56 | $13.15 | 74,425 |
| 2019-01-07 | $13.43 | $13.46 | $13.31 | $13.44 | $13.03 | 60,941 |
| 2019-01-04 | $13.34 | $13.47 | $12.97 | $13.41 | $13.00 | 94,417 |
| 2019-01-03 | $13.23 | $13.40 | $13.05 | $13.20 | $12.80 | 47,830 |
| 2019-01-02 | $12.88 | $13.33 | $12.88 | $13.33 | $12.92 | 156,981 |
| 2018-12-31 | $12.91 | $13.05 | $12.79 | $13.00 | $12.60 | 73,974 |
| 2018-12-28 | $12.73 | $13.14 | $12.49 | $12.89 | $12.50 | 82,501 |
| 2018-12-27 | $12.74 | $12.99 | $12.39 | $12.69 | $12.30 | 109,900 |
| 2018-12-26 | $12.60 | $12.91 | $12.38 | $12.88 | $12.49 | 76,899 |
| 2018-12-24 | $12.57 | $12.97 | $11.32 | $12.57 | $12.19 | 57,198 |
| 2018-12-21 | $12.75 | $12.88 | $12.49 | $12.65 | $12.27 | 188,253 |
| 2018-12-20 | $12.76 | $12.80 | $11.88 | $12.74 | $12.35 | 180,900 |
| 2018-12-19 | $12.78 | $12.89 | $12.59 | $12.77 | $12.38 | 221,075 |
| 2018-12-18 | $12.88 | $12.99 | $12.69 | $12.78 | $12.39 | 162,484 |
| 2018-12-17 | $13.08 | $13.10 | $12.83 | $12.86 | $12.47 | 214,927 |
| 2018-12-14 | $13.06 | $13.34 | $13.05 | $13.08 | $12.68 | 76,212 |
| 2018-12-13 | $13.36 | $13.42 | $13.13 | $13.21 | $12.81 | 74,326 |
| 2018-12-12 | $13.24 | $13.55 | $13.15 | $13.32 | $12.91 | 81,897 |
| 2018-12-11 | $13.59 | $13.59 | $13.22 | $13.24 | $12.84 | 152,088 |
| 2018-12-10 | $13.46 | $13.56 | $13.17 | $13.39 | $12.98 | 78,946 |
| 2018-12-07 | $13.58 | $13.67 | $13.28 | $13.38 | $12.97 | 94,344 |
| 2018-12-06 | $13.36 | $13.54 | $13.07 | $13.51 | $13.10 | 85,996 |
| 2018-12-04 | $14.36 | $14.48 | $13.44 | $13.50 | $13.09 | 102,768 |
| 2018-12-03 | $14.75 | $14.75 | $14.43 | $14.48 | $14.04 | 76,610 |
| 2018-11-30 | $14.55 | $14.77 | $14.55 | $14.67 | $14.22 | 128,100 |
| 2018-11-29 | $14.92 | $14.95 | $14.55 | $14.55 | $14.11 | 78,852 |
| 2018-11-28 | $14.69 | $15.01 | $14.54 | $14.96 | $14.50 | 89,195 |
| 2018-11-27 | $14.68 | $14.79 | $14.61 | $14.68 | $14.23 | 66,257 |
| 2018-11-26 | $14.62 | $14.89 | $14.62 | $14.71 | $14.26 | 68,145 |
| 2018-11-23 | $14.25 | $14.55 | $14.16 | $14.55 | $14.11 | 43,702 |
| 2018-11-21 | $14.30 | $14.58 | $14.09 | $14.33 | $13.89 | 33,704 |
| 2018-11-20 | $14.45 | $14.60 | $14.28 | $14.29 | $13.86 | 59,711 |
| 2018-11-19 | $14.53 | $14.67 | $14.43 | $14.53 | $14.09 | 39,211 |
| 2018-11-16 | $14.47 | $14.62 | $14.27 | $14.54 | $14.10 | 48,708 |
| 2018-11-15 | $14.32 | $14.57 | $14.29 | $14.54 | $14.10 | 49,581 |
| 2018-11-14 | $14.79 | $14.85 | $14.21 | $14.40 | $13.96 | 167,722 |
| 2018-11-13 | $14.62 | $14.83 | $14.56 | $14.71 | $14.26 | 64,313 |
| 2018-11-12 | $14.43 | $14.69 | $14.43 | $14.57 | $14.13 | 56,599 |
| 2018-11-09 | $14.45 | $14.55 | $14.30 | $14.46 | $14.02 | 51,058 |
| 2018-11-08 | $14.35 | $14.57 | $14.28 | $14.47 | $14.03 | 48,708 |
| 2018-11-07 | $14.35 | $14.43 | $14.22 | $14.38 | $13.94 | 62,793 |
| 2018-11-06 | $14.25 | $14.45 | $14.20 | $14.30 | $13.86 | 39,928 |
| 2018-11-05 | $14.12 | $14.34 | $14.08 | $14.27 | $13.84 | 72,893 |
| 2018-11-02 | $14.30 | $14.39 | $14.11 | $14.17 | $13.74 | 47,186 |
| 2018-11-01 | $14.32 | $14.46 | $14.28 | $14.32 | $13.88 | 68,436 |
| 2018-10-31 | $14.32 | $14.38 | $14.19 | $14.22 | $13.79 | 105,150 |
| 2018-10-30 | $14.11 | $14.32 | $14.06 | $14.29 | $13.86 | 62,705 |
| 2018-10-29 | $14.10 | $14.26 | $13.85 | $14.06 | $13.63 | 77,741 |
| 2018-10-26 | $13.69 | $14.08 | $13.67 | $13.94 | $13.52 | 118,640 |
| 2018-10-25 | $13.65 | $14.45 | $13.65 | $13.82 | $13.40 | 114,224 |
| 2018-10-24 | $14.02 | $14.06 | $13.61 | $13.65 | $13.23 | 119,014 |
| 2018-10-23 | $14.05 | $14.25 | $13.86 | $14.05 | $13.61 | 121,594 |
| 2018-10-22 | $14.84 | $14.84 | $14.30 | $14.35 | $13.90 | 139,956 |
| 2018-10-19 | $14.86 | $15.06 | $14.68 | $14.85 | $14.39 | 307,232 |
| 2018-10-18 | $14.93 | $15.08 | $14.80 | $14.86 | $14.40 | 144,291 |
| 2018-10-17 | $14.98 | $15.22 | $14.83 | $15.00 | $14.53 | 212,361 |
| 2018-10-16 | $14.75 | $15.06 | $14.70 | $15.04 | $14.57 | 60,346 |
| 2018-10-15 | $14.56 | $14.84 | $14.51 | $14.70 | $14.24 | 108,405 |
| 2018-10-12 | $14.75 | $15.19 | $14.37 | $14.55 | $14.10 | 164,359 |
| 2018-10-11 | $14.95 | $15.03 | $14.53 | $14.70 | $14.24 | 107,754 |
| 2018-10-10 | $15.13 | $15.24 | $14.97 | $15.01 | $14.54 | 83,426 |
| 2018-10-09 | $15.26 | $15.29 | $15.12 | $15.14 | $14.67 | 51,590 |
| 2018-10-08 | $15.09 | $15.27 | $15.05 | $15.26 | $14.78 | 106,567 |
| 2018-10-05 | $15.46 | $15.46 | $15.05 | $15.10 | $14.63 | 56,418 |
| 2018-10-04 | $15.54 | $15.70 | $15.13 | $15.43 | $14.95 | 168,305 |
| 2018-10-03 | $15.17 | $15.61 | $15.05 | $15.55 | $15.07 | 130,408 |
| 2018-10-02 | $15.15 | $15.20 | $15.05 | $15.13 | $14.66 | 104,378 |
| 2018-10-01 | $15.49 | $15.57 | $15.07 | $15.17 | $14.70 | 78,439 |
| 2018-09-28 | $15.40 | $15.60 | $15.33 | $15.45 | $14.97 | 539,149 |
| 2018-09-27 | $15.40 | $15.65 | $15.35 | $15.40 | $14.92 | 250,795 |
| 2018-09-26 | $15.55 | $15.70 | $15.40 | $15.40 | $14.92 | 77,893 |
| 2018-09-25 | $15.50 | $15.70 | $15.30 | $15.55 | $15.07 | 161,700 |
| 2018-09-24 | $15.50 | $15.75 | $15.35 | $15.50 | $15.02 | 142,203 |
| 2018-09-21 | $15.30 | $15.70 | $15.20 | $15.55 | $15.07 | 339,730 |
| 2018-09-20 | $15.30 | $15.55 | $15.25 | $15.35 | $14.87 | 68,567 |
| 2018-09-19 | $15.15 | $15.35 | $15.10 | $15.25 | $14.78 | 146,902 |
| 2018-09-18 | $15.42 | $15.42 | $15.15 | $15.15 | $14.68 | 105,102 |
| 2018-09-17 | $15.35 | $15.45 | $15.20 | $15.35 | $14.87 | 83,268 |
| 2018-09-14 | $15.40 | $15.55 | $15.28 | $15.40 | $14.92 | 52,793 |
| 2018-09-13 | $15.35 | $15.40 | $15.25 | $15.30 | $14.82 | 57,641 |
| 2018-09-12 | $15.35 | $15.45 | $15.28 | $15.30 | $14.82 | 73,690 |
| 2018-09-11 | $15.45 | $15.60 | $15.35 | $15.40 | $14.92 | 75,468 |
| 2018-09-10 | $15.50 | $15.55 | $15.40 | $15.55 | $15.07 | 59,351 |
| 2018-09-07 | $15.40 | $15.50 | $15.35 | $15.50 | $15.02 | 67,715 |
| 2018-09-06 | $15.40 | $15.45 | $15.25 | $15.40 | $14.92 | 60,872 |
| 2018-09-05 | $15.40 | $15.55 | $15.35 | $15.40 | $14.92 | 32,519 |
| 2018-09-04 | $15.40 | $15.50 | $15.38 | $15.40 | $14.92 | 93,603 |
| 2018-08-31 | $15.30 | $15.55 | $15.20 | $15.45 | $14.97 | 109,251 |
| 2018-08-30 | $15.30 | $15.45 | $15.25 | $15.35 | $14.87 | 70,634 |
| 2018-08-29 | $15.35 | $15.38 | $15.25 | $15.35 | $14.87 | 26,859 |
| 2018-08-28 | $15.37 | $15.45 | $15.35 | $15.35 | $14.87 | 65,535 |
| 2018-08-27 | $15.60 | $15.60 | $15.38 | $15.40 | $14.92 | 47,406 |
| 2018-08-24 | $15.55 | $15.65 | $15.50 | $15.55 | $15.07 | 43,471 |
| 2018-08-23 | $15.55 | $15.60 | $15.50 | $15.55 | $15.07 | 76,057 |
| 2018-08-22 | $15.40 | $15.75 | $15.40 | $15.65 | $15.16 | 96,800 |
| 2018-08-21 | $15.25 | $15.45 | $15.25 | $15.40 | $14.92 | 38,579 |
| 2018-08-20 | $15.40 | $15.50 | $15.20 | $15.25 | $14.78 | 25,900 |
| 2018-08-17 | $15.40 | $15.50 | $15.30 | $15.40 | $14.92 | 46,258 |
| 2018-08-16 | $15.15 | $15.60 | $15.10 | $15.50 | $15.02 | 121,669 |
| 2018-08-15 | $15.10 | $15.25 | $15.00 | $15.10 | $14.63 | 103,016 |
| 2018-08-14 | $14.90 | $15.20 | $14.90 | $15.10 | $14.63 | 42,764 |
| 2018-08-13 | $15.10 | $15.18 | $14.90 | $14.95 | $14.48 | 55,645 |
| 2018-08-10 | $15.05 | $15.25 | $14.99 | $15.10 | $14.63 | 43,141 |
| 2018-08-09 | $15.30 | $15.30 | $15.15 | $15.20 | $14.73 | 34,051 |
| 2018-08-08 | $15.20 | $15.35 | $15.15 | $15.30 | $14.82 | 131,094 |
| 2018-08-07 | $15.30 | $15.45 | $15.13 | $15.20 | $14.73 | 32,250 |
| 2018-08-06 | $15.15 | $15.35 | $15.10 | $15.25 | $14.78 | 46,511 |
| 2018-08-03 | $15.55 | $15.55 | $15.10 | $15.15 | $14.68 | 38,403 |
| 2018-08-02 | $15.45 | $15.63 | $15.30 | $15.55 | $15.07 | 86,467 |
| 2018-08-01 | $15.55 | $15.70 | $15.25 | $15.50 | $15.02 | 52,590 |
| 2018-07-31 | $15.30 | $15.50 | $15.05 | $15.50 | $15.02 | 133,196 |
| 2018-07-30 | $15.35 | $15.55 | $15.20 | $15.20 | $14.73 | 53,687 |
| 2018-07-27 | $15.60 | $15.85 | $15.35 | $15.40 | $14.92 | 329,754 |
| 2018-07-26 | $15.25 | $16.30 | $14.87 | $15.55 | $15.07 | 208,814 |
| 2018-07-25 | $15.00 | $15.30 | $14.90 | $15.25 | $14.77 | 92,033 |
| 2018-07-24 | $15.10 | $15.15 | $15.00 | $15.05 | $14.57 | 50,853 |
| 2018-07-23 | $14.85 | $15.20 | $14.85 | $15.05 | $14.57 | 42,188 |
| 2018-07-20 | $14.75 | $15.00 | $14.60 | $14.95 | $14.48 | 211,016 |
| 2018-07-19 | $14.75 | $14.85 | $14.60 | $14.75 | $14.28 | 41,600 |
| 2018-07-18 | $14.70 | $14.88 | $14.65 | $14.75 | $14.28 | 53,729 |
| 2018-07-17 | $14.80 | $14.95 | $14.65 | $14.75 | $14.28 | 36,997 |
| 2018-07-16 | $14.50 | $14.85 | $14.50 | $14.85 | $14.38 | 67,947 |
| 2018-07-13 | $14.70 | $14.75 | $14.40 | $14.45 | $13.99 | 81,383 |
| 2018-07-12 | $14.85 | $14.95 | $14.60 | $14.70 | $14.23 | 102,406 |
| 2018-07-11 | $14.95 | $15.10 | $14.65 | $14.70 | $14.23 | 71,862 |
| 2018-07-10 | $15.20 | $15.20 | $14.95 | $15.00 | $14.52 | 97,253 |
| 2018-07-09 | $14.90 | $15.20 | $14.90 | $15.10 | $14.62 | 112,506 |
| 2018-07-06 | $14.95 | $15.10 | $14.90 | $14.95 | $14.48 | 57,393 |
| 2018-07-05 | $14.90 | $15.15 | $14.85 | $14.90 | $14.43 | 45,407 |
| 2018-07-03 | $15.05 | $15.15 | $14.80 | $14.85 | $14.38 | 30,492 |
| 2018-07-02 | $14.45 | $15.05 | $14.35 | $15.05 | $14.57 | 154,218 |
| 2018-06-29 | $14.60 | $14.66 | $14.35 | $14.40 | $13.94 | 417,593 |
| 2018-06-28 | $14.55 | $14.85 | $14.50 | $14.55 | $14.09 | 148,340 |
| 2018-06-27 | $14.75 | $14.90 | $14.40 | $14.60 | $14.14 | 164,451 |
| 2018-06-26 | $14.80 | $14.90 | $14.65 | $14.75 | $14.28 | 68,054 |
| 2018-06-25 | $15.05 | $15.49 | $14.70 | $14.80 | $14.33 | 185,688 |
| 2018-06-22 | $15.50 | $15.50 | $15.05 | $15.20 | $14.72 | 199,611 |
| 2018-06-21 | $15.60 | $15.60 | $15.40 | $15.40 | $14.91 | 113,470 |
| 2018-06-20 | $15.35 | $15.60 | $15.30 | $15.60 | $15.10 | 77,977 |
| 2018-06-19 | $15.05 | $15.40 | $15.05 | $15.30 | $14.81 | 40,420 |
| 2018-06-18 | $15.05 | $15.20 | $15.00 | $15.10 | $14.62 | 44,400 |
| 2018-06-15 | $15.05 | $15.30 | $14.00 | $15.25 | $14.77 | 115,288 |
| 2018-06-14 | $15.15 | $15.15 | $14.95 | $15.10 | $14.62 | 41,731 |
| 2018-06-13 | $15.05 | $15.28 | $15.03 | $15.15 | $14.67 | 66,963 |
| 2018-06-12 | $15.15 | $15.15 | $15.00 | $15.10 | $14.62 | 58,946 |
| 2018-06-11 | $15.15 | $15.30 | $15.10 | $15.20 | $14.72 | 50,654 |
| 2018-06-08 | $15.10 | $15.30 | $15.00 | $15.10 | $14.62 | 120,778 |
| 2018-06-07 | $15.25 | $15.40 | $15.05 | $15.05 | $14.57 | 104,716 |
| 2018-06-06 | $15.05 | $15.35 | $15.05 | $15.15 | $14.67 | 149,378 |
| 2018-06-05 | $15.20 | $15.33 | $15.05 | $15.05 | $14.57 | 112,054 |
| 2018-06-04 | $15.20 | $15.30 | $15.10 | $15.20 | $14.72 | 40,525 |
| 2018-06-01 | $15.10 | $15.20 | $15.00 | $15.20 | $14.72 | 68,240 |
| 2018-05-31 | $14.95 | $15.05 | $14.90 | $14.95 | $14.48 | 61,539 |
| 2018-05-30 | $14.85 | $15.10 | $14.85 | $14.95 | $14.48 | 71,058 |
| 2018-05-29 | $15.00 | $15.10 | $14.65 | $14.85 | $14.38 | 48,380 |
| 2018-05-25 | $15.30 | $15.31 | $15.00 | $15.10 | $14.62 | 47,393 |
| 2018-05-24 | $15.30 | $15.45 | $15.15 | $15.35 | $14.86 | 65,172 |
| 2018-05-23 | $15.20 | $15.35 | $15.00 | $15.30 | $14.81 | 47,620 |
| 2018-05-22 | $15.30 | $15.45 | $15.10 | $15.15 | $14.67 | 57,586 |
| 2018-05-21 | $15.05 | $15.55 | $14.95 | $15.30 | $14.81 | 93,422 |
| 2018-05-18 | $15.10 | $15.10 | $14.90 | $15.00 | $14.52 | 54,283 |
| 2018-05-17 | $14.80 | $15.05 | $14.70 | $15.05 | $14.57 | 73,294 |
| 2018-05-16 | $14.55 | $14.83 | $14.50 | $14.70 | $14.23 | 63,584 |
| 2018-05-15 | $14.55 | $14.70 | $14.50 | $14.55 | $14.09 | 56,987 |
| 2018-05-14 | $14.65 | $14.65 | $14.45 | $14.55 | $14.09 | 37,387 |
| 2018-05-11 | $14.55 | $14.70 | $14.55 | $14.65 | $14.18 | 44,806 |
| 2018-05-10 | $14.50 | $14.65 | $14.45 | $14.60 | $14.14 | 49,700 |
| 2018-05-09 | $14.25 | $14.55 | $14.20 | $14.45 | $13.99 | 33,148 |
| 2018-05-08 | $14.05 | $14.30 | $14.00 | $14.20 | $13.75 | 33,015 |
| 2018-05-07 | $13.95 | $14.15 | $13.80 | $14.00 | $13.56 | 34,690 |
| 2018-05-04 | $13.85 | $14.15 | $13.75 | $13.90 | $13.46 | 40,363 |
| 2018-05-03 | $14.15 | $14.35 | $13.70 | $13.85 | $13.41 | 48,500 |
| 2018-05-02 | $14.35 | $14.47 | $14.10 | $14.30 | $13.85 | 43,651 |
| 2018-05-01 | $14.35 | $14.35 | $14.00 | $14.30 | $13.85 | 37,606 |
| 2018-04-30 | $14.85 | $14.85 | $14.25 | $14.30 | $13.85 | 52,904 |
| 2018-04-27 | $14.25 | $14.85 | $14.25 | $14.85 | $14.38 | 55,973 |
| 2018-04-26 | $14.25 | $14.40 | $14.15 | $14.20 | $13.75 | 63,586 |
| 2018-04-25 | $14.25 | $14.30 | $14.15 | $14.15 | $13.69 | 34,564 |
| 2018-04-24 | $14.20 | $14.40 | $14.20 | $14.25 | $13.79 | 33,307 |
| 2018-04-23 | $14.20 | $14.25 | $14.15 | $14.20 | $13.74 | 26,141 |
| 2018-04-20 | $14.05 | $14.35 | $14.05 | $14.15 | $13.69 | 46,588 |
| 2018-04-19 | $14.05 | $14.20 | $14.00 | $14.10 | $13.64 | 43,622 |
| 2018-04-18 | $14.15 | $14.25 | $14.05 | $14.05 | $13.59 | 42,687 |
| 2018-04-17 | $14.40 | $14.50 | $14.05 | $14.15 | $13.69 | 43,590 |
| 2018-04-16 | $14.15 | $14.40 | $14.00 | $14.35 | $13.88 | 52,474 |
| 2018-04-13 | $14.15 | $14.20 | $13.85 | $14.15 | $13.69 | 69,538 |
| 2018-04-12 | $14.05 | $14.20 | $13.95 | $14.05 | $13.59 | 38,487 |
| 2018-04-11 | $13.85 | $14.10 | $13.85 | $14.00 | $13.55 | 31,909 |
| 2018-04-10 | $13.90 | $14.10 | $13.80 | $13.90 | $13.45 | 28,072 |
| 2018-04-09 | $13.90 | $14.15 | $13.75 | $13.80 | $13.35 | 60,105 |
| 2018-04-06 | $14.15 | $14.31 | $13.65 | $13.80 | $13.35 | 39,314 |
| 2018-04-05 | $14.10 | $14.40 | $14.00 | $14.20 | $13.74 | 100,616 |
| 2018-04-04 | $13.75 | $14.05 | $13.75 | $13.95 | $13.50 | 36,065 |
| 2018-04-03 | $13.75 | $13.95 | $13.50 | $13.85 | $13.40 | 71,341 |
| 2018-04-02 | $13.95 | $14.10 | $13.45 | $13.70 | $13.26 | 61,471 |
| 2018-03-29 | $13.95 | $14.15 | $13.85 | $13.90 | $13.45 | 99,453 |
| 2018-03-28 | $13.95 | $14.00 | $13.75 | $13.90 | $13.45 | 149,145 |
| 2018-03-27 | $14.35 | $14.50 | $13.75 | $13.95 | $13.50 | 45,208 |
| 2018-03-26 | $14.00 | $14.40 | $13.80 | $14.25 | $13.79 | 59,421 |
| 2018-03-23 | $14.25 | $14.40 | $13.75 | $13.75 | $13.30 | 88,089 |
| 2018-03-22 | $14.65 | $14.75 | $14.16 | $14.20 | $13.74 | 44,010 |
| 2018-03-21 | $14.45 | $14.85 | $14.35 | $14.75 | $14.27 | 113,024 |
| 2018-03-20 | $14.60 | $14.80 | $14.40 | $14.50 | $14.03 | 61,589 |
| 2018-03-19 | $14.85 | $15.00 | $14.50 | $14.60 | $14.13 | 156,845 |
| 2018-03-16 | $14.70 | $15.00 | $14.48 | $14.95 | $14.47 | 204,889 |
| 2018-03-15 | $14.50 | $14.85 | $14.40 | $14.75 | $14.27 | 48,341 |
| 2018-03-14 | $14.60 | $14.60 | $14.35 | $14.40 | $13.93 | 30,145 |
| 2018-03-13 | $14.60 | $14.65 | $14.45 | $14.58 | $14.11 | 37,645 |
| 2018-03-12 | $14.70 | $14.70 | $14.45 | $14.55 | $14.08 | 44,213 |
| 2018-03-09 | $14.65 | $14.65 | $14.25 | $14.55 | $14.08 | 46,259 |
| 2018-03-08 | $14.35 | $14.70 | $14.25 | $14.55 | $14.08 | 57,128 |
| 2018-03-07 | $14.10 | $14.35 | $14.10 | $14.25 | $13.79 | 65,626 |
| 2018-03-06 | $14.15 | $14.20 | $13.80 | $14.15 | $13.69 | 55,582 |
| 2018-03-05 | $13.95 | $14.10 | $13.76 | $14.05 | $13.59 | 43,588 |
| 2018-03-02 | $14.00 | $14.20 | $13.70 | $14.15 | $13.69 | 54,877 |
| 2018-03-01 | $13.70 | $14.15 | $13.45 | $14.00 | $13.55 | 80,290 |
| 2018-02-28 | $13.95 | $14.05 | $13.65 | $13.75 | $13.30 | 122,701 |
| 2018-02-27 | $14.10 | $14.15 | $13.75 | $13.95 | $13.50 | 1,156,248 |
| 2018-02-26 | $14.10 | $14.20 | $13.98 | $14.10 | $13.64 | 35,212 |
| 2018-02-23 | $13.95 | $14.10 | $13.85 | $14.10 | $13.64 | 35,476 |
| 2018-02-22 | $14.02 | $14.10 | $13.75 | $13.85 | $13.40 | 41,122 |
| 2018-02-21 | $13.80 | $14.20 | $13.80 | $14.00 | $13.55 | 42,817 |
| 2018-02-20 | $14.00 | $14.10 | $13.65 | $13.75 | $13.30 | 51,423 |
| 2018-02-16 | $13.85 | $14.10 | $13.85 | $14.05 | $13.59 | 43,610 |
| 2018-02-15 | $13.75 | $14.00 | $13.60 | $13.90 | $13.45 | 49,583 |
| 2018-02-14 | $13.55 | $13.75 | $13.55 | $13.70 | $13.26 | 50,254 |
| 2018-02-13 | $13.45 | $13.80 | $13.45 | $13.65 | $13.21 | 75,218 |
| 2018-02-12 | $13.60 | $13.75 | $13.43 | $13.55 | $13.11 | 53,927 |
| 2018-02-09 | $13.40 | $13.70 | $13.30 | $13.55 | $13.11 | 84,855 |
| 2018-02-08 | $13.60 | $13.60 | $13.25 | $13.25 | $12.82 | 47,731 |
| 2018-02-07 | $13.35 | $13.70 | $13.35 | $13.55 | $13.11 | 56,625 |
| 2018-02-06 | $13.25 | $13.80 | $13.10 | $13.40 | $12.97 | 79,895 |
| 2018-02-05 | $14.05 | $14.30 | $13.35 | $13.50 | $13.06 | 118,652 |
| 2018-02-02 | $14.30 | $14.60 | $14.15 | $14.15 | $13.69 | 68,289 |
| 2018-02-01 | $14.70 | $14.70 | $14.10 | $14.40 | $13.93 | 103,408 |
| 2018-01-31 | $14.70 | $15.00 | $14.70 | $14.70 | $14.22 | 124,113 |
| 2018-01-30 | $14.30 | $14.75 | $14.30 | $14.65 | $14.17 | 68,138 |
| 2018-01-29 | $14.30 | $14.55 | $14.30 | $14.40 | $13.93 | 63,663 |
| 2018-01-26 | $14.55 | $14.55 | $14.35 | $14.40 | $13.93 | 50,975 |
| 2018-01-25 | $14.25 | $14.60 | $14.25 | $14.45 | $13.98 | 79,084 |
| 2018-01-24 | $14.70 | $14.70 | $14.35 | $14.45 | $13.97 | 82,173 |
| 2018-01-23 | $14.65 | $14.65 | $14.50 | $14.55 | $14.07 | 67,288 |
| 2018-01-22 | $14.50 | $14.60 | $14.25 | $14.60 | $14.12 | 37,835 |
| 2018-01-19 | $14.55 | $14.60 | $14.50 | $14.55 | $14.07 | 54,197 |
| 2018-01-18 | $14.75 | $14.75 | $14.53 | $14.55 | $14.07 | 54,807 |
| 2018-01-17 | $14.75 | $14.75 | $14.45 | $14.70 | $14.21 | 89,423 |
| 2018-01-16 | $14.95 | $15.00 | $14.60 | $14.70 | $14.21 | 91,278 |
| 2018-01-12 | $15.00 | $15.00 | $14.65 | $14.90 | $14.41 | 84,749 |
| 2018-01-11 | $14.60 | $14.97 | $14.50 | $14.95 | $14.46 | 126,761 |
| 2018-01-10 | $14.50 | $14.80 | $14.40 | $14.55 | $14.07 | 59,391 |
| 2018-01-09 | $14.60 | $14.80 | $14.45 | $14.55 | $14.07 | 104,001 |
| 2018-01-08 | $14.60 | $14.60 | $14.30 | $14.55 | $14.07 | 65,175 |
| 2018-01-05 | $14.30 | $14.80 | $14.30 | $14.60 | $14.12 | 131,769 |
| 2018-01-04 | $14.30 | $14.45 | $14.10 | $14.25 | $13.78 | 128,992 |
| 2018-01-03 | $14.30 | $14.46 | $13.95 | $14.15 | $13.68 | 115,646 |
| 2018-01-02 | $13.80 | $14.15 | $13.65 | $13.75 | $13.29 | 127,540 |
| 2017-12-29 | $13.75 | $13.80 | $13.65 | $13.65 | $13.20 | 121,354 |
| 2017-12-28 | $13.70 | $13.85 | $13.63 | $13.70 | $13.25 | 89,781 |
| 2017-12-27 | $13.25 | $14.10 | $13.25 | $13.70 | $13.25 | 171,197 |
| 2017-12-26 | $13.05 | $13.15 | $12.85 | $12.85 | $12.42 | 63,675 |
| 2017-12-22 | $13.00 | $13.20 | $12.95 | $13.05 | $12.62 | 79,908 |
| 2017-12-21 | $13.10 | $13.45 | $12.95 | $13.00 | $12.57 | 112,975 |
| 2017-12-20 | $13.60 | $13.60 | $13.05 | $13.10 | $12.67 | 100,842 |
| 2017-12-19 | $13.90 | $14.00 | $13.50 | $13.60 | $13.15 | 85,702 |
| 2017-12-18 | $13.80 | $13.95 | $13.50 | $13.80 | $13.34 | 76,687 |
| 2017-12-15 | $12.55 | $13.75 | $12.50 | $13.65 | $13.20 | 259,954 |
| 2017-12-14 | $13.20 | $13.20 | $12.45 | $12.55 | $12.13 | 239,303 |
| 2017-12-13 | $12.55 | $12.90 | $12.50 | $12.60 | $12.18 | 164,432 |
| 2017-12-12 | $12.65 | $12.70 | $12.45 | $12.50 | $12.09 | 48,046 |
| 2017-12-11 | $12.60 | $12.75 | $12.50 | $12.55 | $12.13 | 70,890 |
| 2017-12-08 | $12.80 | $12.80 | $12.35 | $12.55 | $12.13 | 88,653 |
| 2017-12-07 | $12.75 | $13.05 | $12.65 | $12.70 | $12.28 | 111,667 |
| 2017-12-06 | $13.00 | $13.10 | $12.70 | $12.75 | $12.33 | 58,103 |
| 2017-12-05 | $13.45 | $13.45 | $12.95 | $13.00 | $12.57 | 59,569 |
| 2017-12-04 | $13.60 | $13.90 | $13.27 | $13.45 | $13.00 | 53,354 |
| 2017-12-01 | $13.45 | $13.55 | $12.75 | $13.40 | $12.96 | 58,783 |
| 2017-11-30 | $14.00 | $14.00 | $13.45 | $13.45 | $13.00 | 68,741 |
| 2017-11-29 | $13.85 | $14.20 | $13.78 | $13.90 | $13.44 | 138,341 |
| 2017-11-28 | $13.15 | $13.90 | $12.70 | $13.75 | $13.29 | 85,031 |
| 2017-11-27 | $12.95 | $13.30 | $12.71 | $13.15 | $12.71 | 47,901 |
| 2017-11-24 | $13.15 | $13.15 | $12.85 | $13.00 | $12.57 | 25,039 |
| 2017-11-22 | $13.30 | $13.30 | $13.10 | $13.10 | $12.67 | 29,548 |
| 2017-11-21 | $12.90 | $13.30 | $12.85 | $13.20 | $12.76 | 42,722 |
| 2017-11-20 | $12.70 | $12.95 | $12.60 | $12.95 | $12.52 | 38,612 |
| 2017-11-17 | $12.55 | $12.65 | $12.35 | $12.65 | $12.23 | 51,535 |
| 2017-11-16 | $12.65 | $13.00 | $12.55 | $12.60 | $12.18 | 62,816 |
| 2017-11-15 | $12.40 | $12.90 | $12.40 | $12.60 | $12.18 | 255,320 |
| 2017-11-14 | $12.50 | $12.60 | $12.15 | $12.55 | $12.13 | 32,018 |
| 2017-11-13 | $12.30 | $12.50 | $12.20 | $12.50 | $12.09 | 55,229 |
| 2017-11-10 | $12.70 | $12.85 | $12.40 | $12.45 | $12.04 | 56,409 |
| 2017-11-09 | $12.50 | $12.78 | $12.30 | $12.60 | $12.18 | 42,343 |
| 2017-11-08 | $12.85 | $12.85 | $12.50 | $12.65 | $12.23 | 49,603 |
| 2017-11-07 | $13.60 | $13.65 | $12.75 | $12.95 | $12.52 | 73,053 |
| 2017-11-06 | $13.65 | $13.75 | $13.45 | $13.60 | $13.15 | 30,653 |
| 2017-11-03 | $13.90 | $13.90 | $13.55 | $13.60 | $13.15 | 51,215 |
| 2017-11-02 | $13.45 | $13.91 | $13.20 | $13.80 | $13.34 | 82,072 |
| 2017-11-01 | $13.80 | $13.90 | $13.39 | $13.50 | $13.05 | 44,391 |
| 2017-10-31 | $13.70 | $14.05 | $13.50 | $13.70 | $13.25 | 81,799 |
| 2017-10-30 | $14.25 | $14.25 | $13.55 | $13.60 | $13.15 | 50,296 |
| 2017-10-27 | $14.05 | $14.40 | $14.00 | $14.30 | $13.83 | 54,934 |
| 2017-10-26 | $14.55 | $14.55 | $14.00 | $14.10 | $13.63 | 58,997 |
| 2017-10-25 | $14.40 | $14.50 | $14.15 | $14.50 | $14.01 | 105,393 |
| 2017-10-24 | $14.05 | $14.45 | $14.00 | $14.30 | $13.82 | 131,398 |
| 2017-10-23 | $14.35 | $14.40 | $13.85 | $13.90 | $13.43 | 52,788 |
| 2017-10-20 | $13.95 | $14.90 | $13.85 | $14.25 | $13.77 | 124,746 |
| 2017-10-19 | $13.25 | $13.95 | $13.15 | $13.75 | $13.29 | 94,830 |
| 2017-10-18 | $13.25 | $13.35 | $12.35 | $13.30 | $12.85 | 47,669 |
| 2017-10-17 | $13.45 | $13.45 | $13.10 | $13.15 | $12.71 | 50,605 |
| 2017-10-16 | $13.30 | $13.50 | $13.30 | $13.40 | $12.95 | 57,643 |
| 2017-10-13 | $13.35 | $13.35 | $13.20 | $13.25 | $12.80 | 43,347 |
| 2017-10-12 | $13.45 | $13.50 | $13.25 | $13.30 | $12.85 | 57,957 |
| 2017-10-11 | $13.40 | $13.45 | $13.35 | $13.40 | $12.95 | 92,425 |
| 2017-10-10 | $13.45 | $13.50 | $13.35 | $13.45 | $13.00 | 116,469 |
| 2017-10-09 | $13.30 | $13.50 | $13.30 | $13.35 | $12.90 | 57,221 |
| 2017-10-06 | $13.35 | $13.50 | $13.15 | $13.30 | $12.85 | 62,454 |
| 2017-10-05 | $13.40 | $13.50 | $13.30 | $13.40 | $12.95 | 87,640 |
| 2017-10-04 | $13.50 | $13.50 | $13.28 | $13.30 | $12.85 | 50,157 |
| 2017-10-03 | $13.50 | $13.50 | $13.35 | $13.45 | $13.00 | 85,150 |
| 2017-10-02 | $13.50 | $13.55 | $13.15 | $13.50 | $13.04 | 96,258 |
| 2017-09-29 | $13.25 | $13.50 | $13.10 | $13.45 | $13.00 | 280,442 |
| 2017-09-28 | $13.25 | $13.25 | $13.03 | $13.20 | $12.75 | 79,432 |
| 2017-09-27 | $13.05 | $13.25 | $12.95 | $13.15 | $12.71 | 162,673 |
| 2017-09-26 | $12.70 | $13.15 | $12.61 | $12.90 | $12.46 | 122,196 |
| 2017-09-25 | $12.50 | $12.80 | $12.40 | $12.60 | $12.17 | 126,955 |
| 2017-09-22 | $12.55 | $12.68 | $12.35 | $12.50 | $12.08 | 95,540 |
| 2017-09-21 | $12.25 | $12.60 | $12.15 | $12.55 | $12.13 | 362,206 |
| 2017-09-20 | $12.10 | $12.30 | $12.05 | $12.20 | $11.79 | 61,046 |
| 2017-09-19 | $12.15 | $12.20 | $12.10 | $12.15 | $11.74 | 72,976 |
| 2017-09-18 | $11.80 | $12.20 | $11.80 | $12.15 | $11.74 | 112,185 |
| 2017-09-15 | $11.65 | $11.85 | $11.55 | $11.80 | $11.40 | 228,339 |
| 2017-09-14 | $11.63 | $11.65 | $11.50 | $11.65 | $11.26 | 50,934 |
| 2017-09-13 | $11.35 | $11.50 | $11.35 | $11.50 | $11.11 | 60,718 |
| 2017-09-12 | $11.05 | $11.45 | $11.05 | $11.40 | $11.01 | 76,368 |
| 2017-09-11 | $10.90 | $11.20 | $10.85 | $11.00 | $10.63 | 78,583 |
| 2017-09-08 | $10.80 | $10.90 | $10.75 | $10.80 | $10.44 | 74,472 |
| 2017-09-07 | $11.05 | $11.05 | $10.75 | $10.85 | $10.48 | 66,454 |
| 2017-09-06 | $11.00 | $11.20 | $11.00 | $11.15 | $10.77 | 46,271 |
| 2017-09-05 | $11.40 | $11.48 | $10.85 | $11.00 | $10.63 | 65,932 |
| 2017-09-01 | $11.40 | $11.45 | $11.35 | $11.45 | $11.06 | 41,991 |
| 2017-08-31 | $11.45 | $11.55 | $11.35 | $11.45 | $11.06 | 64,081 |
| 2017-08-30 | $11.35 | $11.50 | $11.30 | $11.35 | $10.97 | 29,924 |
| 2017-08-29 | $11.40 | $11.50 | $11.30 | $11.30 | $10.92 | 51,251 |
| 2017-08-28 | $11.53 | $11.60 | $11.35 | $11.45 | $11.06 | 38,258 |
| 2017-08-25 | $11.60 | $11.60 | $11.40 | $11.45 | $11.06 | 55,193 |
| 2017-08-24 | $11.65 | $11.90 | $11.55 | $11.60 | $11.21 | 154,345 |
| 2017-08-23 | $11.30 | $11.95 | $11.30 | $11.55 | $11.16 | 89,036 |
| 2017-08-22 | $11.25 | $11.45 | $11.25 | $11.45 | $11.06 | 22,202 |
| 2017-08-21 | $11.40 | $11.40 | $11.15 | $11.25 | $10.87 | 38,099 |
| 2017-08-18 | $11.20 | $11.53 | $11.20 | $11.35 | $10.97 | 68,091 |
| 2017-08-17 | $11.30 | $11.50 | $11.25 | $11.35 | $10.97 | 62,776 |
| 2017-08-16 | $11.35 | $11.65 | $11.35 | $11.40 | $11.01 | 50,571 |
| 2017-08-15 | $11.80 | $11.83 | $11.30 | $11.35 | $10.97 | 83,777 |
| 2017-08-14 | $11.30 | $11.75 | $11.30 | $11.75 | $11.35 | 44,673 |
| 2017-08-11 | $11.40 | $11.45 | $11.05 | $11.25 | $10.87 | 79,764 |
| 2017-08-10 | $11.30 | $11.50 | $11.30 | $11.30 | $10.92 | 56,814 |
| 2017-08-09 | $11.60 | $11.65 | $11.35 | $11.45 | $11.06 | 107,792 |
| 2017-08-08 | $11.80 | $12.10 | $11.70 | $11.75 | $11.35 | 52,756 |
| 2017-08-07 | $12.15 | $12.15 | $11.70 | $11.75 | $11.35 | 85,209 |
| 2017-08-04 | $11.85 | $12.20 | $11.85 | $12.10 | $11.69 | 62,144 |
| 2017-08-03 | $11.90 | $11.95 | $11.73 | $11.75 | $11.35 | 44,181 |
| 2017-08-02 | $12.10 | $12.14 | $11.85 | $11.90 | $11.50 | 43,647 |
| 2017-08-01 | $11.95 | $12.20 | $11.85 | $12.10 | $11.69 | 57,766 |
| 2017-07-31 | $11.75 | $12.00 | $11.65 | $11.85 | $11.45 | 75,157 |
| 2017-07-28 | $11.80 | $11.95 | $11.60 | $11.70 | $11.30 | 35,165 |
| 2017-07-27 | $11.60 | $12.00 | $11.55 | $11.85 | $11.45 | 88,298 |
| 2017-07-26 | $11.65 | $11.78 | $11.45 | $11.60 | $11.21 | 52,405 |
| 2017-07-25 | $11.40 | $11.80 | $11.40 | $11.65 | $11.25 | 84,237 |
| 2017-07-24 | $11.35 | $11.50 | $11.25 | $11.40 | $11.01 | 46,311 |
| 2017-07-21 | $11.70 | $11.70 | $11.35 | $11.40 | $11.01 | 120,754 |
| 2017-07-20 | $11.65 | $11.70 | $11.45 | $11.55 | $11.15 | 56,632 |
| 2017-07-19 | $11.75 | $11.85 | $11.55 | $11.65 | $11.25 | 44,500 |
| 2017-07-18 | $11.60 | $11.83 | $11.60 | $11.80 | $11.39 | 20,300 |
| 2017-07-17 | $11.55 | $11.75 | $11.40 | $11.70 | $11.29 | 79,600 |
| 2017-07-14 | $11.60 | $11.65 | $11.50 | $11.65 | $11.25 | 56,500 |
| 2017-07-13 | $11.95 | $11.95 | $11.60 | $11.65 | $11.25 | 50,474 |
| 2017-07-12 | $11.95 | $12.20 | $11.75 | $12.00 | $11.58 | 60,429 |
| 2017-07-11 | $11.90 | $12.00 | $11.75 | $11.90 | $11.49 | 72,454 |
| 2017-07-10 | $12.00 | $12.03 | $11.70 | $11.90 | $11.49 | 73,088 |
| 2017-07-07 | $11.80 | $12.00 | $11.65 | $11.95 | $11.54 | 50,657 |
| 2017-07-06 | $12.00 | $12.10 | $11.70 | $11.70 | $11.29 | 75,964 |
| 2017-07-05 | $12.15 | $12.15 | $11.80 | $12.05 | $11.63 | 93,903 |
| 2017-07-03 | $11.65 | $12.33 | $11.58 | $12.25 | $11.83 | 103,070 |
| 2017-06-30 | $11.20 | $11.75 | $11.00 | $11.55 | $11.15 | 424,767 |
| 2017-06-29 | $11.15 | $11.40 | $11.05 | $11.15 | $10.76 | 219,223 |
| 2017-06-28 | $11.10 | $11.30 | $11.00 | $11.05 | $10.67 | 241,617 |
| 2017-06-27 | $11.15 | $11.50 | $11.05 | $11.10 | $10.72 | 226,742 |
| 2017-06-26 | $11.35 | $11.65 | $11.10 | $11.15 | $10.76 | 195,669 |
| 2017-06-23 | $11.35 | $11.80 | $11.05 | $11.40 | $11.01 | 373,263 |
| 2017-06-22 | $11.45 | $11.45 | $11.25 | $11.35 | $10.96 | 58,476 |
| 2017-06-21 | $11.85 | $11.85 | $11.30 | $11.40 | $11.01 | 132,144 |
| 2017-06-20 | $11.90 | $11.90 | $11.65 | $11.80 | $11.39 | 132,796 |
| 2017-06-19 | $12.00 | $12.00 | $11.82 | $11.95 | $11.54 | 82,635 |
| 2017-06-16 | $12.05 | $12.05 | $11.85 | $12.00 | $11.58 | 136,719 |
| 2017-06-15 | $11.65 | $12.25 | $11.60 | $12.20 | $11.78 | 115,783 |
| 2017-06-14 | $12.00 | $12.05 | $11.70 | $11.70 | $11.29 | 162,199 |
| 2017-06-13 | $12.05 | $12.15 | $11.95 | $12.00 | $11.58 | 175,733 |
| 2017-06-12 | $12.15 | $12.20 | $11.80 | $12.05 | $11.63 | 305,625 |
| 2017-06-09 | $12.00 | $12.20 | $12.00 | $12.15 | $11.73 | 194,334 |
| 2017-06-08 | $11.45 | $12.00 | $11.43 | $12.00 | $11.58 | 127,430 |
| 2017-06-07 | $11.45 | $11.60 | $11.38 | $11.45 | $11.05 | 165,255 |
| 2017-06-06 | $11.75 | $11.75 | $11.35 | $11.45 | $11.05 | 129,936 |
| 2017-06-05 | $12.40 | $12.50 | $11.75 | $11.80 | $11.39 | 72,994 |
| 2017-06-02 | $11.95 | $12.40 | $11.85 | $12.25 | $11.83 | 227,744 |
| 2017-06-01 | $11.65 | $12.05 | $11.62 | $11.95 | $11.54 | 82,721 |
| 2017-05-31 | $11.60 | $11.65 | $11.50 | $11.60 | $11.20 | 43,844 |
| 2017-05-30 | $11.80 | $11.80 | $11.55 | $11.55 | $11.15 | 23,080 |
| 2017-05-26 | $11.65 | $11.95 | $11.60 | $11.80 | $11.39 | 42,739 |
| 2017-05-25 | $11.75 | $11.80 | $11.55 | $11.70 | $11.29 | 75,409 |
| 2017-05-24 | $11.65 | $11.95 | $11.50 | $11.70 | $11.29 | 73,749 |
| 2017-05-23 | $11.65 | $11.90 | $11.55 | $11.65 | $11.25 | 31,313 |
| 2017-05-22 | $11.45 | $11.65 | $11.31 | $11.60 | $11.20 | 48,607 |
| 2017-05-19 | $11.70 | $11.70 | $11.40 | $11.45 | $11.05 | 96,250 |
| 2017-05-18 | $11.60 | $11.75 | $11.55 | $11.70 | $11.29 | 59,078 |
| 2017-05-17 | $11.60 | $11.65 | $11.60 | $11.60 | $11.20 | 106,527 |
| 2017-05-16 | $11.90 | $11.90 | $11.65 | $11.80 | $11.39 | 33,790 |
| 2017-05-15 | $11.70 | $12.05 | $11.65 | $11.85 | $11.44 | 44,858 |
| 2017-05-12 | $11.85 | $11.85 | $11.50 | $11.60 | $11.20 | 50,086 |
| 2017-05-11 | $12.15 | $12.15 | $11.85 | $11.85 | $11.44 | 36,687 |
| 2017-05-10 | $12.10 | $12.25 | $12.05 | $12.15 | $11.73 | 58,359 |
| 2017-05-09 | $12.00 | $12.25 | $11.98 | $12.15 | $11.73 | 62,465 |
| 2017-05-08 | $12.00 | $12.20 | $11.95 | $12.00 | $11.58 | 40,387 |
| 2017-05-05 | $12.00 | $12.10 | $11.85 | $12.05 | $11.63 | 53,497 |
| 2017-05-04 | $11.80 | $12.05 | $11.75 | $12.00 | $11.58 | 64,023 |
| 2017-05-03 | $11.80 | $11.95 | $11.65 | $11.65 | $11.25 | 98,122 |
| 2017-05-02 | $11.90 | $12.03 | $11.78 | $11.85 | $11.44 | 89,067 |
| 2017-05-01 | $12.10 | $12.25 | $11.70 | $11.80 | $11.39 | 180,052 |
| 2017-04-28 | $12.10 | $12.75 | $11.95 | $12.00 | $11.58 | 138,594 |
| 2017-04-27 | $12.05 | $12.15 | $11.90 | $12.00 | $11.58 | 65,898 |
| 2017-04-26 | $11.95 | $12.25 | $11.90 | $12.00 | $11.58 | 90,950 |
| 2017-04-25 | $11.80 | $12.13 | $11.80 | $11.90 | $11.48 | 104,976 |
| 2017-04-24 | $11.60 | $11.93 | $11.50 | $11.70 | $11.29 | 131,040 |
| 2017-04-21 | $11.35 | $11.60 | $11.30 | $11.45 | $11.04 | 143,973 |
| 2017-04-20 | $11.25 | $11.50 | $11.25 | $11.45 | $11.04 | 59,471 |
| 2017-04-19 | $11.30 | $11.50 | $11.20 | $11.20 | $10.80 | 55,668 |
| 2017-04-18 | $11.20 | $11.30 | $11.15 | $11.25 | $10.85 | 58,422 |
| 2017-04-17 | $11.10 | $11.25 | $11.00 | $11.25 | $10.85 | 65,847 |
| 2017-04-13 | $11.10 | $11.20 | $11.00 | $11.05 | $10.66 | 113,923 |
| 2017-04-12 | $11.15 | $11.30 | $11.05 | $11.15 | $10.76 | 56,623 |
| 2017-04-11 | $11.15 | $11.30 | $11.10 | $11.25 | $10.85 | 30,172 |
| 2017-04-10 | $11.10 | $11.20 | $11.05 | $11.15 | $10.76 | 88,681 |
| 2017-04-07 | $11.05 | $11.20 | $11.00 | $11.15 | $10.76 | 65,481 |
| 2017-04-06 | $11.00 | $11.20 | $10.95 | $11.15 | $10.76 | 64,655 |
| 2017-04-05 | $11.15 | $11.30 | $10.98 | $11.05 | $10.66 | 163,633 |
| 2017-04-04 | $11.20 | $11.25 | $10.95 | $11.10 | $10.71 | 110,192 |
| 2017-04-03 | $11.25 | $11.29 | $11.05 | $11.15 | $10.76 | 291,583 |
| 2017-03-31 | $11.25 | $11.28 | $11.14 | $11.25 | $10.85 | 146,692 |
| 2017-03-30 | $10.53 | $11.30 | $10.53 | $11.20 | $10.80 | 86,898 |
| 2017-03-29 | $10.40 | $10.65 | $10.35 | $10.55 | $10.18 | 29,198 |
| 2017-03-28 | $10.25 | $10.50 | $10.20 | $10.50 | $10.13 | 45,888 |
| 2017-03-27 | $10.10 | $10.40 | $10.10 | $10.30 | $9.94 | 19,247 |
| 2017-03-24 | $10.50 | $10.55 | $10.30 | $10.30 | $9.94 | 19,732 |
| 2017-03-23 | $10.40 | $10.65 | $10.30 | $10.40 | $10.03 | 27,480 |
| 2017-03-22 | $10.35 | $10.50 | $10.25 | $10.35 | $9.98 | 77,158 |
| 2017-03-21 | $10.85 | $10.85 | $10.30 | $10.40 | $10.03 | 90,895 |
| 2017-03-20 | $11.10 | $11.10 | $10.72 | $10.80 | $10.42 | 37,027 |
| 2017-03-17 | $11.00 | $11.15 | $10.80 | $11.10 | $10.71 | 135,899 |
| 2017-03-16 | $11.00 | $11.30 | $10.95 | $11.10 | $10.71 | 46,593 |
| 2017-03-15 | $11.20 | $11.45 | $10.90 | $10.95 | $10.56 | 70,266 |
| 2017-03-14 | $11.05 | $11.30 | $10.95 | $11.25 | $10.85 | 44,291 |
| 2017-03-13 | $10.85 | $11.15 | $10.80 | $11.05 | $10.66 | 44,794 |
| 2017-03-10 | $11.25 | $11.25 | $10.90 | $10.90 | $10.51 | 43,042 |
| 2017-03-09 | $11.45 | $11.45 | $11.00 | $11.10 | $10.71 | 62,159 |
| 2017-03-08 | $11.35 | $11.50 | $11.20 | $11.25 | $10.85 | 85,569 |
| 2017-03-07 | $11.00 | $11.35 | $10.90 | $11.20 | $10.80 | 78,394 |
| 2017-03-06 | $10.90 | $11.10 | $10.80 | $11.00 | $10.61 | 156,354 |
| 2017-03-03 | $11.05 | $11.10 | $10.85 | $11.00 | $10.61 | 39,094 |
| 2017-03-02 | $11.20 | $11.20 | $10.95 | $11.05 | $10.66 | 57,423 |
| 2017-03-01 | $11.05 | $11.30 | $11.05 | $11.20 | $10.80 | 79,439 |
| 2017-02-28 | $11.00 | $11.05 | $10.85 | $10.95 | $10.56 | 70,644 |
| 2017-02-27 | $10.85 | $11.05 | $10.85 | $11.05 | $10.66 | 170,871 |
| 2017-02-24 | $10.75 | $10.95 | $10.75 | $10.85 | $10.47 | 120,438 |
| 2017-02-23 | $10.90 | $10.90 | $10.80 | $10.85 | $10.47 | 940 |
| 2017-02-22 | $10.90 | $10.90 | $10.80 | $10.85 | $10.47 | 358 |
| 2017-02-21 | $10.90 | $11.00 | $10.75 | $10.85 | $10.47 | 526 |
| 2017-02-17 | $10.90 | $10.95 | $10.80 | $10.85 | $10.47 | 1,315 |
| 2017-02-16 | $10.95 | $10.95 | $10.85 | $10.85 | $10.47 | 52,193 |
| 2017-02-15 | $10.95 | $11.05 | $10.90 | $11.00 | $10.61 | 93,296 |
| 2017-02-14 | $11.05 | $11.10 | $10.92 | $11.00 | $10.61 | 73,833 |
| 2017-02-13 | $11.00 | $11.40 | $10.98 | $11.05 | $10.66 | 90,519 |
| 2017-02-10 | $10.95 | $11.00 | $10.90 | $11.00 | $10.61 | 69,300 |
| 2017-02-09 | $10.90 | $11.05 | $10.90 | $10.90 | $10.51 | 79,231 |
| 2017-02-08 | $10.85 | $10.90 | $10.65 | $10.85 | $10.47 | 120,079 |
| 2017-02-07 | $10.95 | $11.00 | $10.85 | $10.85 | $10.47 | 46,040 |
| 2017-02-06 | $11.00 | $11.05 | $10.95 | $10.95 | $10.56 | 45,812 |
| 2017-02-03 | $11.05 | $11.05 | $10.95 | $11.05 | $10.66 | 37,454 |
| 2017-02-02 | $10.90 | $11.10 | $10.90 | $11.00 | $10.61 | 51,384 |
| 2017-02-01 | $10.80 | $11.00 | $10.75 | $10.90 | $10.51 | 46,253 |
| 2017-01-31 | $10.65 | $10.85 | $10.55 | $10.80 | $10.42 | 80,161 |
| 2017-01-30 | $11.00 | $11.03 | $10.60 | $10.70 | $10.32 | 44,111 |
| 2017-01-27 | $10.70 | $11.00 | $10.70 | $10.95 | $10.56 | 46,445 |
| 2017-01-26 | $10.40 | $10.90 | $10.30 | $10.75 | $10.37 | 110,795 |
| 2017-01-25 | $10.45 | $10.45 | $10.25 | $10.35 | $9.98 | 28,308 |
| 2017-01-24 | $10.10 | $10.45 | $9.90 | $10.30 | $9.93 | 66,915 |
| 2017-01-23 | $10.20 | $10.25 | $10.00 | $10.10 | $9.73 | 43,599 |
| 2017-01-20 | $10.10 | $10.30 | $10.05 | $10.20 | $9.83 | 60,626 |
| 2017-01-19 | $10.30 | $10.40 | $10.05 | $10.15 | $9.78 | 53,270 |
| 2017-01-18 | $10.40 | $10.40 | $10.13 | $10.30 | $9.93 | 65,190 |
| 2017-01-17 | $10.30 | $10.30 | $9.65 | $10.25 | $9.88 | 107,793 |
| 2017-01-13 | $10.20 | $10.40 | $10.20 | $10.35 | $9.97 | 27,392 |
| 2017-01-12 | $10.35 | $10.40 | $10.00 | $10.15 | $9.78 | 105,312 |
| 2017-01-11 | $10.55 | $10.60 | $10.35 | $10.45 | $10.07 | 53,644 |
| 2017-01-10 | $10.35 | $10.70 | $10.25 | $10.55 | $10.17 | 42,706 |
| 2017-01-09 | $10.50 | $10.50 | $10.25 | $10.25 | $9.88 | 36,064 |
| 2017-01-06 | $10.70 | $10.75 | $10.45 | $10.55 | $10.17 | 29,907 |
| 2017-01-05 | $11.00 | $11.00 | $10.55 | $10.65 | $10.26 | 49,377 |
| 2017-01-04 | $10.95 | $11.00 | $10.90 | $10.95 | $10.55 | 46,803 |
| 2017-01-03 | $11.20 | $11.20 | $10.80 | $10.90 | $10.50 | 32,488 |
| 2016-12-30 | $11.00 | $11.05 | $10.90 | $11.05 | $10.65 | 40,995 |
| 2016-12-29 | $11.15 | $11.50 | $10.85 | $11.05 | $10.65 | 67,281 |
| 2016-12-28 | $11.50 | $11.50 | $11.35 | $11.40 | $10.99 | 60,611 |
| 2016-12-27 | $11.55 | $11.60 | $11.40 | $11.45 | $11.03 | 47,202 |
| 2016-12-23 | $11.00 | $11.64 | $11.00 | $11.35 | $10.94 | 84,671 |
| 2016-12-22 | $11.10 | $11.30 | $11.00 | $11.00 | $10.60 | 47,080 |
| 2016-12-21 | $11.00 | $11.30 | $10.80 | $11.10 | $10.70 | 78,871 |
| 2016-12-20 | $10.30 | $11.00 | $10.30 | $11.00 | $10.60 | 91,489 |
| 2016-12-19 | $10.10 | $10.35 | $10.10 | $10.20 | $9.83 | 75,773 |
| 2016-12-16 | $10.15 | $10.20 | $10.05 | $10.15 | $9.78 | 270,070 |
| 2016-12-15 | $10.15 | $10.20 | $10.03 | $10.10 | $9.73 | 132,644 |
| 2016-12-14 | $10.15 | $10.35 | $10.00 | $10.10 | $9.73 | 49,641 |
| 2016-12-13 | $10.30 | $10.40 | $9.95 | $10.25 | $9.88 | 67,503 |
| 2016-12-12 | $10.20 | $10.63 | $10.10 | $10.20 | $9.83 | 93,888 |
| 2016-12-09 | $9.75 | $10.20 | $9.60 | $10.10 | $9.73 | 182,856 |
| 2016-12-08 | $9.50 | $9.90 | $9.50 | $9.80 | $9.44 | 86,669 |
| 2016-12-07 | $9.40 | $9.75 | $9.40 | $9.45 | $9.11 | 57,481 |
| 2016-12-06 | $9.30 | $9.55 | $9.10 | $9.45 | $9.11 | 105,702 |
| 2016-12-05 | $8.85 | $9.30 | $8.55 | $9.30 | $8.96 | 101,486 |
| 2016-12-02 | $9.10 | $9.20 | $9.05 | $9.15 | $8.82 | 48,448 |
| 2016-12-01 | $9.15 | $9.45 | $9.05 | $9.15 | $8.82 | 108,943 |
| 2016-11-30 | $9.30 | $9.50 | $9.20 | $9.20 | $8.87 | 48,462 |
| 2016-11-29 | $9.25 | $9.35 | $9.10 | $9.20 | $8.87 | 80,160 |
| 2016-11-28 | $9.30 | $9.35 | $9.10 | $9.15 | $8.82 | 115,453 |
| 2016-11-25 | $9.20 | $9.35 | $9.20 | $9.35 | $9.01 | 25,352 |
| 2016-11-23 | $9.25 | $9.35 | $9.20 | $9.30 | $8.96 | 44,518 |
| 2016-11-22 | $9.35 | $9.35 | $9.15 | $9.30 | $8.96 | 85,398 |
| 2016-11-21 | $9.35 | $9.35 | $9.20 | $9.30 | $8.96 | 52,196 |
| 2016-11-18 | $9.25 | $9.35 | $9.15 | $9.25 | $8.91 | 94,023 |
| 2016-11-17 | $9.40 | $9.45 | $9.25 | $9.35 | $9.01 | 52,657 |
| 2016-11-16 | $9.30 | $9.45 | $9.10 | $9.40 | $9.06 | 81,274 |
| 2016-11-15 | $9.45 | $9.50 | $9.25 | $9.35 | $9.01 | 204,390 |
| 2016-11-14 | $8.90 | $9.65 | $8.90 | $9.50 | $9.15 | 240,788 |
| 2016-11-11 | $8.70 | $8.85 | $8.55 | $8.75 | $8.43 | 679,705 |
| 2016-11-10 | $8.50 | $8.80 | $7.90 | $8.65 | $8.34 | 155,854 |
| 2016-11-09 | $7.90 | $8.40 | $7.80 | $8.40 | $8.09 | 51,002 |
| 2016-11-08 | $7.95 | $7.95 | $7.80 | $7.90 | $7.61 | 10,597 |
| 2016-11-07 | $7.90 | $7.95 | $7.73 | $7.95 | $7.66 | 27,267 |
| 2016-11-04 | $7.95 | $7.95 | $7.70 | $7.70 | $7.42 | 35,503 |
| 2016-11-03 | $7.80 | $7.95 | $7.65 | $7.90 | $7.61 | 34,641 |
| 2016-11-02 | $7.85 | $7.95 | $7.70 | $7.75 | $7.47 | 59,081 |
| 2016-11-01 | $7.80 | $7.99 | $7.80 | $7.80 | $7.52 | 23,154 |
| 2016-10-31 | $7.95 | $8.15 | $7.70 | $7.75 | $7.47 | 69,275 |
| 2016-10-28 | $8.00 | $8.20 | $7.85 | $7.95 | $7.66 | 23,648 |
| 2016-10-27 | $8.05 | $8.09 | $7.90 | $8.00 | $7.71 | 35,405 |
| 2016-10-26 | $8.10 | $8.10 | $7.90 | $8.00 | $7.71 | 26,395 |
| 2016-10-25 | $8.04 | $8.20 | $8.03 | $8.15 | $7.84 | 79,434 |
| 2016-10-24 | $7.85 | $8.15 | $7.85 | $8.00 | $7.70 | 59,777 |
| 2016-10-21 | $7.65 | $7.90 | $7.65 | $7.85 | $7.56 | 30,485 |
| 2016-10-20 | $7.90 | $8.00 | $7.45 | $7.75 | $7.46 | 122,996 |
| 2016-10-19 | $8.00 | $8.10 | $7.90 | $8.05 | $7.75 | 248,611 |
| 2016-10-18 | $8.10 | $8.15 | $8.00 | $8.05 | $7.75 | 33,764 |
| 2016-10-17 | $8.15 | $8.20 | $7.95 | $8.10 | $7.80 | 34,769 |
| 2016-10-14 | $8.12 | $8.17 | $8.09 | $8.10 | $7.80 | 35,934 |
| 2016-10-13 | $8.09 | $8.15 | $7.96 | $8.06 | $7.76 | 46,255 |
| 2016-10-12 | $8.14 | $8.32 | $8.12 | $8.13 | $7.82 | 27,218 |
| 2016-10-11 | $8.20 | $8.24 | $8.02 | $8.11 | $7.81 | 113,456 |
| 2016-10-10 | $8.21 | $8.26 | $8.16 | $8.19 | $7.88 | 75,624 |
| 2016-10-07 | $8.20 | $8.25 | $8.17 | $8.22 | $7.91 | 41,927 |
| 2016-10-06 | $8.31 | $8.34 | $8.19 | $8.20 | $7.89 | 49,116 |
| 2016-10-05 | $8.26 | $8.35 | $8.26 | $8.27 | $7.96 | 44,837 |
| 2016-10-04 | $8.37 | $8.47 | $8.19 | $8.23 | $7.92 | 37,833 |
| 2016-10-03 | $8.35 | $8.41 | $8.35 | $8.39 | $8.07 | 74,174 |
| 2016-09-30 | $8.26 | $8.39 | $8.25 | $8.31 | $8.00 | 188,430 |
| 2016-09-29 | $8.49 | $8.49 | $8.07 | $8.20 | $7.89 | 102,483 |
| 2016-09-28 | $8.32 | $8.65 | $8.32 | $8.49 | $8.17 | 57,294 |
| 2016-09-27 | $8.25 | $8.34 | $8.18 | $8.31 | $8.00 | 73,646 |
| 2016-09-26 | $8.24 | $8.30 | $8.17 | $8.20 | $7.89 | 135,216 |
| 2016-09-23 | $8.34 | $8.34 | $8.24 | $8.24 | $7.93 | 27,542 |
| 2016-09-22 | $8.17 | $8.37 | $8.16 | $8.37 | $8.06 | 32,852 |
| 2016-09-21 | $8.27 | $8.30 | $8.09 | $8.15 | $7.84 | 76,774 |
| 2016-09-20 | $8.00 | $8.29 | $8.00 | $8.25 | $7.94 | 27,421 |
| 2016-09-19 | $7.90 | $8.04 | $7.89 | $8.00 | $7.70 | 93,026 |
| 2016-09-16 | $8.00 | $8.01 | $7.89 | $7.90 | $7.60 | 228,754 |
| 2016-09-15 | $7.88 | $8.00 | $7.87 | $7.98 | $7.68 | 20,506 |
| 2016-09-14 | $7.76 | $7.95 | $7.76 | $7.83 | $7.54 | 44,102 |
| 2016-09-13 | $8.05 | $8.08 | $7.84 | $7.90 | $7.60 | 107,067 |
| 2016-09-12 | $8.22 | $8.22 | $8.04 | $8.13 | $7.82 | 72,638 |
| 2016-09-09 | $8.29 | $8.41 | $8.20 | $8.22 | $7.91 | 41,462 |
| 2016-09-08 | $8.31 | $8.37 | $8.21 | $8.37 | $8.06 | 28,665 |
| 2016-09-07 | $8.15 | $8.29 | $8.07 | $8.24 | $7.93 | 41,786 |
| 2016-09-06 | $8.13 | $8.18 | $8.07 | $8.09 | $7.79 | 33,952 |
| 2016-09-02 | $8.22 | $8.22 | $8.03 | $8.11 | $7.81 | 74,774 |
| 2016-09-01 | $8.14 | $8.25 | $8.10 | $8.19 | $7.88 | 50,460 |
| 2016-08-31 | $8.17 | $8.19 | $8.10 | $8.16 | $7.85 | 76,436 |
| 2016-08-30 | $8.11 | $8.18 | $8.09 | $8.11 | $7.81 | 130,105 |
| 2016-08-29 | $7.98 | $8.18 | $7.96 | $8.09 | $7.79 | 63,741 |
| 2016-08-26 | $7.97 | $8.00 | $7.92 | $7.98 | $7.68 | 17,032 |
| 2016-08-25 | $7.88 | $7.99 | $7.78 | $7.95 | $7.65 | 38,999 |
| 2016-08-24 | $7.74 | $7.90 | $7.71 | $7.86 | $7.56 | 26,264 |
| 2016-08-23 | $7.66 | $7.78 | $7.66 | $7.71 | $7.42 | 42,143 |
| 2016-08-22 | $7.51 | $7.65 | $7.51 | $7.65 | $7.36 | 27,980 |
| 2016-08-19 | $7.58 | $7.65 | $7.52 | $7.53 | $7.25 | 48,463 |
| 2016-08-18 | $7.56 | $7.73 | $7.54 | $7.61 | $7.32 | 47,995 |
| 2016-08-17 | $7.61 | $7.65 | $7.46 | $7.59 | $7.30 | 14,763 |
| 2016-08-16 | $7.53 | $7.65 | $7.45 | $7.64 | $7.35 | 41,083 |
| 2016-08-15 | $7.53 | $7.63 | $7.45 | $7.54 | $7.26 | 22,445 |
| 2016-08-12 | $7.59 | $7.60 | $7.36 | $7.54 | $7.26 | 23,386 |
| 2016-08-11 | $7.62 | $7.68 | $7.55 | $7.65 | $7.36 | 58,915 |
| 2016-08-10 | $7.65 | $7.65 | $7.21 | $7.63 | $7.34 | 21,992 |
| 2016-08-09 | $7.50 | $7.75 | $7.50 | $7.68 | $7.39 | 61,033 |
| 2016-08-08 | $7.46 | $7.50 | $7.45 | $7.50 | $7.22 | 27,131 |
| 2016-08-05 | $7.40 | $7.63 | $7.40 | $7.44 | $7.16 | 73,603 |
| 2016-08-04 | $7.32 | $7.49 | $7.31 | $7.41 | $7.13 | 101,353 |
| 2016-08-03 | $7.36 | $7.41 | $7.34 | $7.34 | $7.06 | 75,272 |
| 2016-08-02 | $7.55 | $7.57 | $7.31 | $7.39 | $7.11 | 74,252 |
| 2016-08-01 | $7.55 | $7.60 | $7.53 | $7.55 | $7.27 | 27,854 |
| 2016-07-29 | $7.55 | $7.63 | $7.52 | $7.55 | $7.27 | 30,844 |
| 2016-07-28 | $7.28 | $7.65 | $7.25 | $7.58 | $7.30 | 68,006 |
| 2016-07-27 | $7.12 | $7.37 | $7.00 | $7.25 | $6.98 | 525,836 |
| 2016-07-26 | $7.18 | $7.20 | $7.08 | $7.15 | $6.87 | 16,958 |
| 2016-07-25 | $7.19 | $7.25 | $7.17 | $7.20 | $6.92 | 30,903 |
| 2016-07-22 | $7.16 | $7.25 | $7.11 | $7.25 | $6.97 | 8,722 |
| 2016-07-21 | $7.21 | $7.21 | $7.10 | $7.11 | $6.83 | 13,890 |
| 2016-07-20 | $7.19 | $7.31 | $7.15 | $7.25 | $6.97 | 54,300 |
| 2016-07-19 | $7.22 | $7.32 | $7.15 | $7.19 | $6.91 | 20,645 |
| 2016-07-18 | $7.18 | $7.33 | $7.18 | $7.29 | $7.01 | 35,234 |
| 2016-07-15 | $7.25 | $7.25 | $7.13 | $7.21 | $6.93 | 31,523 |
| 2016-07-14 | $7.18 | $7.22 | $7.03 | $7.19 | $6.91 | 49,333 |
| 2016-07-13 | $7.10 | $7.16 | $7.02 | $7.05 | $6.78 | 33,135 |
| 2016-07-12 | $6.74 | $7.07 | $6.67 | $7.05 | $6.78 | 87,036 |
| 2016-07-11 | $6.82 | $6.85 | $6.69 | $6.70 | $6.44 | 72,179 |
| 2016-07-08 | $6.78 | $6.84 | $6.73 | $6.83 | $6.56 | 106,098 |
| 2016-07-07 | $6.87 | $6.88 | $6.68 | $6.69 | $6.43 | 7,506 |
| 2016-07-06 | $6.82 | $6.94 | $6.77 | $6.80 | $6.54 | 16,442 |
| 2016-07-05 | $6.85 | $6.94 | $6.82 | $6.84 | $6.57 | 26,998 |
| 2016-07-01 | $6.81 | $7.17 | $6.76 | $6.89 | $6.62 | 74,131 |
| 2016-06-30 | $6.63 | $6.83 | $6.58 | $6.83 | $6.56 | 33,965 |
| 2016-06-29 | $6.61 | $6.67 | $6.53 | $6.56 | $6.30 | 88,800 |
| 2016-06-28 | $6.78 | $6.83 | $6.48 | $6.55 | $6.30 | 142,637 |
| 2016-06-27 | $6.82 | $6.84 | $6.65 | $6.71 | $6.45 | 93,493 |
| 2016-06-24 | $6.79 | $7.04 | $6.79 | $6.94 | $6.67 | 164,974 |
| 2016-06-23 | $7.10 | $7.17 | $7.10 | $7.16 | $6.88 | 45,503 |
| 2016-06-22 | $7.12 | $7.16 | $7.00 | $7.01 | $6.74 | 12,598 |
| 2016-06-21 | $7.15 | $7.17 | $7.01 | $7.06 | $6.79 | 11,871 |
| 2016-06-20 | $7.23 | $7.23 | $7.12 | $7.13 | $6.85 | 27,349 |
| 2016-06-17 | $7.08 | $7.14 | $7.00 | $7.09 | $6.81 | 137,017 |
| 2016-06-16 | $6.88 | $7.11 | $6.86 | $7.07 | $6.80 | 22,125 |
| 2016-06-15 | $7.06 | $7.20 | $6.85 | $7.03 | $6.76 | 32,943 |
| 2016-06-14 | $6.83 | $7.05 | $6.37 | $7.00 | $6.73 | 48,407 |
| 2016-06-13 | $7.09 | $7.22 | $7.02 | $7.04 | $6.77 | 28,620 |
| 2016-06-10 | $7.11 | $7.23 | $7.11 | $7.14 | $6.86 | 32,167 |
| 2016-06-09 | $7.21 | $7.27 | $7.16 | $7.21 | $6.93 | 26,371 |
| 2016-06-08 | $7.31 | $7.33 | $7.16 | $7.23 | $6.95 | 83,250 |
| 2016-06-07 | $7.27 | $7.41 | $7.22 | $7.32 | $7.04 | 29,448 |
| 2016-06-06 | $7.23 | $7.30 | $7.16 | $7.21 | $6.93 | 46,186 |
| 2016-06-03 | $7.21 | $7.25 | $7.13 | $7.24 | $6.96 | 59,031 |
| 2016-06-02 | $7.18 | $7.25 | $7.17 | $7.22 | $6.94 | 17,812 |
| 2016-06-01 | $7.11 | $7.23 | $7.11 | $7.21 | $6.93 | 114,198 |
| 2016-05-31 | $7.23 | $7.23 | $7.18 | $7.23 | $6.95 | 21,048 |
| 2016-05-27 | $7.13 | $7.21 | $7.12 | $7.21 | $6.93 | 31,608 |
| 2016-05-26 | $7.01 | $7.11 | $6.99 | $7.10 | $6.82 | 24,988 |
| 2016-05-25 | $7.19 | $7.25 | $7.10 | $7.16 | $6.88 | 21,359 |
| 2016-05-24 | $7.01 | $7.29 | $7.01 | $7.19 | $6.91 | 93,324 |
| 2016-05-23 | $6.90 | $7.01 | $6.89 | $6.90 | $6.63 | 11,088 |
| 2016-05-20 | $6.89 | $6.94 | $6.87 | $6.92 | $6.65 | 18,386 |
| 2016-05-19 | $6.90 | $6.92 | $6.80 | $6.85 | $6.58 | 17,834 |
| 2016-05-18 | $6.76 | $6.92 | $6.76 | $6.92 | $6.65 | 41,426 |
| 2016-05-17 | $6.92 | $6.94 | $6.77 | $6.77 | $6.51 | 54,584 |
| 2016-05-16 | $6.87 | $7.01 | $6.87 | $6.98 | $6.71 | 22,860 |
| 2016-05-13 | $6.90 | $6.96 | $6.90 | $6.90 | $6.63 | 16,053 |
| 2016-05-12 | $7.09 | $7.13 | $6.93 | $6.94 | $6.67 | 23,486 |
| 2016-05-11 | $7.15 | $7.15 | $7.01 | $7.02 | $6.75 | 21,260 |
| 2016-05-10 | $7.08 | $7.18 | $7.02 | $7.14 | $6.86 | 15,003 |
| 2016-05-09 | $6.94 | $7.04 | $6.90 | $7.02 | $6.75 | 42,451 |
| 2016-05-06 | $6.87 | $6.94 | $6.87 | $6.91 | $6.64 | 26,125 |
| 2016-05-05 | $6.99 | $6.99 | $6.87 | $6.89 | $6.62 | 25,870 |
| 2016-05-04 | $6.92 | $6.99 | $6.92 | $6.96 | $6.69 | 17,878 |
| 2016-05-03 | $7.08 | $7.11 | $7.00 | $7.00 | $6.73 | 22,882 |
| 2016-05-02 | $7.23 | $7.24 | $7.10 | $7.18 | $6.90 | 36,656 |
| 2016-04-29 | $7.20 | $7.31 | $7.12 | $7.16 | $6.88 | 23,919 |
| 2016-04-28 | $7.38 | $7.39 | $7.17 | $7.19 | $6.91 | 21,026 |
| 2016-04-27 | $7.35 | $7.43 | $7.11 | $7.40 | $7.11 | 50,475 |
| 2016-04-26 | $7.48 | $7.50 | $7.40 | $7.46 | $7.16 | 43,781 |
| 2016-04-25 | $7.40 | $7.45 | $7.33 | $7.42 | $7.12 | 57,262 |
| 2016-04-22 | $7.18 | $7.48 | $7.18 | $7.42 | $7.12 | 29,124 |
| 2016-04-21 | $7.10 | $7.25 | $7.00 | $7.20 | $6.91 | 49,939 |
| 2016-04-20 | $7.29 | $7.35 | $7.18 | $7.22 | $6.93 | 25,700 |
| 2016-04-19 | $7.39 | $7.40 | $7.31 | $7.35 | $7.05 | 9,926 |
| 2016-04-18 | $7.30 | $7.43 | $7.05 | $7.41 | $7.11 | 23,182 |
| 2016-04-15 | $7.31 | $7.41 | $7.30 | $7.35 | $7.05 | 20,513 |
| 2016-04-14 | $7.24 | $7.55 | $7.24 | $7.36 | $7.06 | 32,448 |
| 2016-04-13 | $7.25 | $7.55 | $7.20 | $7.25 | $6.96 | 75,806 |
| 2016-04-12 | $7.09 | $7.27 | $7.09 | $7.21 | $6.92 | 56,043 |
| 2016-04-11 | $7.06 | $7.16 | $7.06 | $7.10 | $6.81 | 34,152 |
| 2016-04-08 | $7.08 | $7.11 | $6.93 | $7.00 | $6.72 | 137,361 |
| 2016-04-07 | $6.97 | $7.09 | $6.93 | $6.97 | $6.69 | 44,034 |
| 2016-04-06 | $7.10 | $7.15 | $6.94 | $7.02 | $6.74 | 21,558 |
| 2016-04-05 | $7.12 | $7.20 | $7.10 | $7.10 | $6.81 | 28,148 |
| 2016-04-04 | $7.15 | $7.21 | $7.14 | $7.19 | $6.90 | 74,925 |
| 2016-04-01 | $7.12 | $7.28 | $7.01 | $7.20 | $6.91 | 33,341 |
| 2016-03-31 | $7.27 | $7.37 | $7.15 | $7.17 | $6.88 | 37,024 |
| 2016-03-30 | $7.38 | $7.38 | $7.26 | $7.32 | $7.03 | 21,343 |
| 2016-03-29 | $7.07 | $7.39 | $7.04 | $7.35 | $7.05 | 36,814 |
| 2016-03-28 | $7.09 | $7.23 | $7.01 | $7.11 | $6.82 | 42,714 |
| 2016-03-24 | $7.00 | $7.13 | $7.00 | $7.12 | $6.83 | 25,935 |
| 2016-03-23 | $7.10 | $7.10 | $7.00 | $7.00 | $6.72 | 26,592 |
| 2016-03-22 | $7.29 | $7.29 | $7.09 | $7.18 | $6.89 | 11,612 |
| 2016-03-21 | $7.52 | $7.52 | $7.27 | $7.28 | $6.99 | 54,221 |
| 2016-03-18 | $7.29 | $7.61 | $6.77 | $7.56 | $7.26 | 194,489 |
| 2016-03-17 | $7.00 | $7.26 | $7.00 | $7.24 | $6.95 | 25,455 |
| 2016-03-16 | $7.03 | $7.10 | $6.99 | $7.03 | $6.75 | 33,202 |
| 2016-03-15 | $7.18 | $7.18 | $6.96 | $7.03 | $6.75 | 48,499 |
| 2016-03-14 | $7.22 | $7.24 | $7.01 | $7.19 | $6.90 | 11,052 |
| 2016-03-11 | $7.12 | $7.22 | $7.00 | $7.21 | $6.92 | 26,565 |
| 2016-03-10 | $7.05 | $7.15 | $6.60 | $7.11 | $6.82 | 30,916 |
| 2016-03-09 | $7.08 | $7.13 | $7.00 | $7.04 | $6.76 | 26,084 |
| 2016-03-08 | $7.15 | $7.20 | $7.01 | $7.02 | $6.74 | 25,848 |
| 2016-03-07 | $7.18 | $7.29 | $6.74 | $7.21 | $6.92 | 25,027 |
| 2016-03-04 | $7.17 | $7.28 | $7.15 | $7.18 | $6.89 | 20,466 |
| 2016-03-03 | $7.12 | $7.18 | $7.10 | $7.15 | $6.86 | 44,783 |
| 2016-03-02 | $6.97 | $7.14 | $6.82 | $7.13 | $6.84 | 38,326 |
| 2016-03-01 | $6.71 | $7.02 | $6.70 | $6.98 | $6.70 | 50,790 |
| 2016-02-29 | $6.65 | $6.74 | $6.65 | $6.69 | $6.42 | 44,339 |
| 2016-02-26 | $6.53 | $6.69 | $6.22 | $6.69 | $6.42 | 37,936 |
| 2016-02-25 | $6.47 | $6.54 | $6.39 | $6.51 | $6.25 | 28,896 |
| 2016-02-24 | $6.25 | $6.48 | $6.25 | $6.47 | $6.21 | 45,554 |
| 2016-02-23 | $6.40 | $6.40 | $6.22 | $6.25 | $6.00 | 55,906 |
| 2016-02-22 | $6.50 | $6.50 | $6.34 | $6.41 | $6.15 | 47,206 |
| 2016-02-19 | $6.45 | $6.47 | $6.34 | $6.41 | $6.15 | 94,767 |
| 2016-02-18 | $6.69 | $6.69 | $6.44 | $6.46 | $6.20 | 32,701 |
| 2016-02-17 | $6.84 | $6.84 | $6.59 | $6.66 | $6.39 | 64,054 |
| 2016-02-16 | $6.80 | $6.93 | $6.71 | $6.81 | $6.54 | 33,460 |
| 2016-02-12 | $6.65 | $6.80 | $6.52 | $6.77 | $6.50 | 53,275 |
| 2016-02-11 | $6.45 | $6.60 | $6.41 | $6.54 | $6.28 | 16,446 |
| 2016-02-10 | $6.63 | $6.81 | $6.56 | $6.58 | $6.32 | 24,341 |
| 2016-02-09 | $6.60 | $6.70 | $6.54 | $6.57 | $6.31 | 28,934 |
| 2016-02-08 | $6.31 | $6.70 | $6.29 | $6.69 | $6.42 | 37,710 |
| 2016-02-05 | $6.55 | $6.64 | $6.30 | $6.31 | $6.06 | 115,925 |
| 2016-02-04 | $6.63 | $6.76 | $6.50 | $6.57 | $6.31 | 42,256 |
| 2016-02-03 | $6.74 | $6.74 | $6.35 | $6.61 | $6.34 | 25,850 |
| 2016-02-02 | $6.86 | $6.88 | $6.58 | $6.63 | $6.36 | 22,483 |
| 2016-02-01 | $7.08 | $7.17 | $6.86 | $6.91 | $6.63 | 47,749 |
| 2016-01-29 | $6.80 | $7.11 | $6.79 | $7.11 | $6.82 | 85,306 |
| 2016-01-28 | $6.72 | $6.84 | $6.69 | $6.79 | $6.52 | 37,058 |
| 2016-01-27 | $6.60 | $6.83 | $6.37 | $6.67 | $6.40 | 82,072 |
| 2016-01-26 | $6.32 | $6.70 | $6.32 | $6.63 | $6.36 | 55,821 |
| 2016-01-25 | $6.55 | $6.55 | $6.27 | $6.32 | $6.07 | 51,614 |
| 2016-01-22 | $6.76 | $6.76 | $6.47 | $6.60 | $6.33 | 58,710 |
| 2016-01-21 | $6.80 | $7.00 | $6.71 | $6.73 | $6.46 | 55,292 |
| 2016-01-20 | $6.70 | $6.99 | $6.65 | $6.96 | $6.68 | 74,942 |
| 2016-01-19 | $6.76 | $6.77 | $6.49 | $6.73 | $6.46 | 110,964 |
| 2016-01-15 | $6.53 | $6.73 | $6.34 | $6.69 | $6.42 | 112,506 |
| 2016-01-14 | $6.76 | $6.91 | $6.65 | $6.71 | $6.44 | 89,059 |
| 2016-01-13 | $7.11 | $7.11 | $6.65 | $6.76 | $6.49 | 63,271 |
| 2016-01-12 | $7.21 | $7.24 | $6.97 | $7.06 | $6.78 | 46,231 |
| 2016-01-11 | $7.09 | $7.19 | $6.93 | $7.13 | $6.84 | 38,522 |
| 2016-01-08 | $7.25 | $7.34 | $7.04 | $7.07 | $6.79 | 62,936 |
| 2016-01-07 | $7.25 | $7.32 | $7.12 | $7.22 | $6.93 | 58,179 |
| 2016-01-06 | $7.29 | $7.41 | $7.29 | $7.38 | $7.08 | 65,748 |
| 2016-01-05 | $7.43 | $7.54 | $7.36 | $7.38 | $7.08 | 43,597 |
| 2016-01-04 | $7.71 | $7.78 | $7.28 | $7.43 | $7.13 | 80,178 |
| 2015-12-31 | $8.01 | $8.06 | $7.83 | $7.84 | $7.52 | 49,895 |
| 2015-12-30 | $8.03 | $8.14 | $7.96 | $8.01 | $7.69 | 47,234 |
| 2015-12-29 | $7.96 | $8.04 | $7.96 | $8.02 | $7.70 | 50,159 |
| 2015-12-28 | $8.05 | $8.05 | $7.85 | $7.89 | $7.57 | 32,140 |
| 2015-12-24 | $7.88 | $8.12 | $7.88 | $8.07 | $7.75 | 18,748 |
| 2015-12-23 | $7.87 | $7.95 | $7.81 | $7.89 | $7.57 | 38,391 |
| 2015-12-22 | $7.77 | $7.87 | $7.71 | $7.86 | $7.54 | 30,736 |
| 2015-12-21 | $7.75 | $8.00 | $7.66 | $7.75 | $7.44 | 47,222 |
| 2015-12-18 | $7.76 | $7.89 | $7.61 | $7.74 | $7.43 | 237,693 |
| 2015-12-17 | $7.86 | $7.94 | $7.76 | $7.81 | $7.50 | 21,860 |
| 2015-12-16 | $7.73 | $7.85 | $7.64 | $7.81 | $7.50 | 55,078 |
| 2015-12-15 | $7.45 | $7.70 | $7.42 | $7.68 | $7.37 | 54,681 |
| 2015-12-14 | $7.59 | $7.59 | $7.29 | $7.39 | $7.09 | 42,371 |
| 2015-12-11 | $7.38 | $7.52 | $7.31 | $7.32 | $7.03 | 64,276 |
| 2015-12-10 | $7.51 | $7.61 | $7.48 | $7.50 | $7.20 | 42,706 |
| 2015-12-09 | $7.80 | $7.89 | $7.51 | $7.58 | $7.28 | 63,155 |
| 2015-12-08 | $7.75 | $7.94 | $7.75 | $7.85 | $7.53 | 54,421 |
| 2015-12-07 | $7.96 | $7.97 | $7.78 | $7.79 | $7.48 | 104,765 |
| 2015-12-04 | $7.76 | $8.00 | $7.76 | $7.98 | $7.66 | 127,669 |
| 2015-12-03 | $7.74 | $7.80 | $7.71 | $7.73 | $7.42 | 95,033 |
| 2015-12-02 | $7.79 | $7.83 | $7.73 | $7.74 | $7.43 | 63,778 |
| 2015-12-01 | $7.80 | $7.88 | $7.73 | $7.77 | $7.46 | 68,450 |
| 2015-11-30 | $7.77 | $7.91 | $7.69 | $7.75 | $7.44 | 75,319 |
| 2015-11-27 | $7.78 | $7.82 | $7.73 | $7.75 | $7.44 | 37,008 |
| 2015-11-25 | $7.71 | $7.78 | $7.71 | $7.77 | $7.46 | 34,244 |
| 2015-11-24 | $7.80 | $7.87 | $7.69 | $7.71 | $7.40 | 79,744 |
| 2015-11-23 | $7.67 | $7.85 | $7.67 | $7.80 | $7.49 | 73,232 |
| 2015-11-20 | $7.69 | $7.78 | $7.53 | $7.66 | $7.35 | 49,004 |
| 2015-11-19 | $7.66 | $7.70 | $7.55 | $7.66 | $7.35 | 110,073 |
| 2015-11-18 | $7.65 | $7.68 | $7.56 | $7.65 | $7.34 | 54,628 |
| 2015-11-17 | $7.46 | $7.77 | $7.43 | $7.60 | $7.29 | 72,924 |
| 2015-11-16 | $7.33 | $7.49 | $7.33 | $7.46 | $7.16 | 60,189 |
| 2015-11-13 | $7.55 | $7.64 | $7.38 | $7.40 | $7.10 | 47,094 |
| 2015-11-12 | $7.65 | $7.73 | $7.60 | $7.61 | $7.30 | 41,324 |
| 2015-11-11 | $7.80 | $7.82 | $7.65 | $7.73 | $7.42 | 178,158 |
| 2015-11-10 | $7.64 | $7.89 | $7.60 | $7.81 | $7.50 | 96,578 |
| 2015-11-09 | $7.33 | $7.70 | $7.01 | $7.65 | $7.34 | 200,156 |
| 2015-11-06 | $7.09 | $7.73 | $7.09 | $7.66 | $7.35 | 180,859 |
| 2015-11-05 | $6.93 | $7.18 | $6.90 | $7.09 | $6.81 | 119,013 |
| 2015-11-04 | $6.90 | $7.00 | $6.89 | $6.93 | $6.65 | 45,415 |
| 2015-11-03 | $6.85 | $7.00 | $6.82 | $6.92 | $6.64 | 38,163 |
| 2015-11-02 | $6.67 | $6.95 | $6.59 | $6.89 | $6.61 | 53,754 |
| 2015-10-30 | $6.85 | $6.86 | $6.57 | $6.70 | $6.43 | 103,907 |
| 2015-10-29 | $6.90 | $6.98 | $6.78 | $6.82 | $6.55 | 93,500 |
| 2015-10-28 | $6.58 | $7.00 | $6.58 | $6.99 | $6.71 | 82,400 |
| 2015-10-27 | $6.54 | $6.70 | $6.52 | $6.59 | $6.33 | 46,538 |
| 2015-10-26 | $6.50 | $6.55 | $6.47 | $6.55 | $6.29 | 268,819 |
| 2015-10-23 | $6.30 | $6.60 | $6.26 | $6.50 | $6.24 | 425,256 |
| 2015-10-22 | $6.20 | $6.32 | $6.20 | $6.31 | $6.06 | 66,314 |
| 2015-10-21 | $6.29 | $6.31 | $6.25 | $6.25 | $6.00 | 30,717 |
| 2015-10-20 | $6.30 | $6.33 | $6.26 | $6.30 | $6.05 | 57,239 |
| 2015-10-19 | $6.24 | $6.30 | $6.24 | $6.30 | $6.05 | 37,968 |
| 2015-10-16 | $6.30 | $6.30 | $6.25 | $6.30 | $6.05 | 52,567 |
| 2015-10-15 | $6.25 | $6.40 | $6.22 | $6.30 | $6.05 | 404,922 |
| 2015-10-14 | $6.24 | $6.25 | $6.22 | $6.23 | $5.98 | 26,158 |
| 2015-10-13 | $6.19 | $6.25 | $6.19 | $6.24 | $5.99 | 24,162 |
| 2015-10-12 | $6.16 | $6.23 | $5.98 | $6.21 | $5.96 | 39,747 |
| 2015-10-09 | $6.25 | $6.26 | $6.20 | $6.21 | $5.96 | 42,445 |
| 2015-10-08 | $6.22 | $6.27 | $6.21 | $6.26 | $6.01 | 40,148 |
| 2015-10-07 | $6.20 | $6.25 | $6.18 | $6.25 | $6.00 | 27,180 |
| 2015-10-06 | $6.23 | $6.25 | $6.16 | $6.19 | $5.94 | 30,185 |
| 2015-10-05 | $6.16 | $6.25 | $6.16 | $6.25 | $6.00 | 50,790 |
| 2015-10-02 | $6.15 | $6.17 | $5.99 | $6.13 | $5.88 | 70,903 |
| 2015-10-01 | $6.21 | $6.25 | $6.09 | $6.18 | $5.93 | 55,637 |
| 2015-09-30 | $6.11 | $6.24 | $5.98 | $6.23 | $5.98 | 138,343 |
| 2015-09-29 | $6.17 | $6.17 | $6.04 | $6.09 | $5.85 | 52,607 |
| 2015-09-28 | $6.19 | $6.24 | $6.15 | $6.18 | $5.93 | 73,084 |
| 2015-09-25 | $6.25 | $6.26 | $6.18 | $6.19 | $5.94 | 60,068 |
| 2015-09-24 | $6.23 | $6.25 | $6.17 | $6.25 | $6.00 | 71,285 |
| 2015-09-23 | $6.25 | $6.25 | $6.17 | $6.24 | $5.99 | 29,938 |
| 2015-09-22 | $6.18 | $6.25 | $6.18 | $6.22 | $5.97 | 33,101 |
| 2015-09-21 | $6.23 | $6.30 | $6.21 | $6.22 | $5.97 | 61,503 |
| 2015-09-18 | $6.12 | $6.25 | $6.12 | $6.15 | $5.90 | 84,745 |
| 2015-09-17 | $6.23 | $6.30 | $6.16 | $6.23 | $5.98 | 60,540 |
| 2015-09-16 | $6.35 | $6.35 | $6.23 | $6.25 | $6.00 | 97,226 |
| 2015-09-15 | $6.28 | $6.43 | $6.28 | $6.35 | $6.09 | 31,804 |
| 2015-09-14 | $6.25 | $6.32 | $6.22 | $6.30 | $6.05 | 19,621 |
| 2015-09-11 | $6.08 | $6.25 | $6.08 | $6.25 | $6.00 | 21,273 |
| 2015-09-10 | $6.08 | $6.20 | $6.07 | $6.15 | $5.90 | 23,701 |
| 2015-09-09 | $6.23 | $6.30 | $6.10 | $6.14 | $5.89 | 57,152 |
| 2015-09-08 | $6.16 | $6.24 | $6.07 | $6.16 | $5.91 | 91,825 |
Old Second Bancorporation Inc (OSBC) News Headlines
Recent Old Second Bancorporation Inc (OSBC) News
Similar Companies to Old Second Bancorporation Inc (OSBC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |