PT Bank Mandiri (Persero) Tbk (PPERY) Exchange: PINK
Data as of May 3, 2024
$18.82 ($0.12) 0.64%
PT Bank Mandiri (Persero) Tbk - Daily Information
Click for more stock information on PT Bank Mandiri (Persero) Tbk.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $18.84 |
| Previous Close | $18.82 |
| High | $18.93 |
| Low | $18.68 |
| Adjusted Open | $18.84 |
| Previous Adjusted Close | $18.82 |
| Adjusted High | $18.93 |
| Adjusted Low | $18.68 |
About PT Bank Mandiri (Persero) Tbk (PPERY)
No Description Available
Invest in PT Bank Mandiri (Persero) Tbk (PPERY)
Historical Stock Data for PT Bank Mandiri (Persero) Tbk (PPERY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $18.84 | $18.93 | $18.68 | $18.82 | $18.82 | 18,487 |
| 2024-03-14 | $18.63 | $19.40 | $18.63 | $18.70 | $18.70 | 193,570 |
| 2024-03-13 | $19.42 | $19.42 | $18.52 | $18.70 | $18.70 | 193,570 |
| 2024-03-12 | $18.26 | $18.47 | $18.12 | $18.35 | $18.35 | 27,436 |
| 2024-03-11 | $18.45 | $18.45 | $17.75 | $18.08 | $18.08 | 29,158 |
| 2024-03-08 | $18.25 | $18.28 | $18.07 | $18.20 | $18.20 | 287,161 |
| 2024-03-07 | $18.22 | $18.27 | $17.87 | $17.94 | $17.94 | 1,037,808 |
| 2024-03-06 | $17.55 | $18.22 | $17.55 | $18.07 | $18.07 | 421,174 |
| 2024-03-05 | $17.20 | $18.37 | $17.20 | $17.93 | $17.93 | 78,928 |
| 2024-03-04 | $17.83 | $17.90 | $17.75 | $17.89 | $17.89 | 53,883 |
| 2024-03-01 | $17.88 | $18.07 | $17.88 | $17.98 | $17.98 | 56,958 |
| 2024-02-29 | $18.00 | $18.00 | $17.81 | $17.88 | $17.88 | 29,348 |
| 2024-02-28 | $17.90 | $18.82 | $17.90 | $18.13 | $18.13 | 21,086 |
| 2024-02-27 | $17.69 | $18.32 | $17.69 | $17.97 | $17.97 | 62,485 |
| 2024-02-26 | $17.98 | $18.08 | $17.93 | $18.00 | $18.00 | 195,853 |
| 2024-02-23 | $18.49 | $18.49 | $18.01 | $18.15 | $18.15 | 44,848 |
| 2024-02-22 | $18.09 | $18.42 | $18.09 | $18.11 | $18.11 | 38,686 |
| 2024-02-21 | $18.55 | $18.59 | $18.41 | $18.47 | $18.47 | 32,827 |
| 2024-02-20 | $18.48 | $18.48 | $18.24 | $18.30 | $18.30 | 21,560 |
| 2024-02-16 | $17.71 | $18.60 | $17.71 | $18.41 | $18.41 | 19,133 |
| 2024-02-15 | $17.83 | $18.65 | $17.83 | $18.51 | $18.51 | 38,565 |
| 2024-02-14 | $18.28 | $18.32 | $18.07 | $18.28 | $18.28 | 85,929 |
| 2024-02-13 | $17.60 | $18.23 | $17.60 | $17.93 | $17.93 | 23,806 |
| 2024-02-12 | $17.56 | $18.35 | $17.56 | $18.31 | $18.31 | 23,387 |
| 2024-02-09 | $17.88 | $17.89 | $17.72 | $17.87 | $17.87 | 33,693 |
| 2024-02-08 | $17.68 | $17.89 | $17.63 | $17.80 | $17.80 | 20,772 |
| 2024-02-07 | $17.78 | $17.84 | $17.62 | $17.66 | $17.66 | 45,152 |
| 2024-02-06 | $16.69 | $17.71 | $16.69 | $17.48 | $17.48 | 30,611 |
| 2024-02-05 | $17.59 | $17.80 | $17.28 | $17.38 | $17.38 | 31,436 |
| 2024-02-02 | $16.97 | $17.10 | $16.89 | $17.01 | $17.01 | 28,817 |
| 2024-02-01 | $16.63 | $16.80 | $16.48 | $16.65 | $16.65 | 25,912 |
| 2024-01-31 | $16.40 | $16.90 | $16.40 | $16.70 | $16.70 | 22,061 |
| 2024-01-30 | $16.61 | $16.95 | $16.61 | $16.93 | $16.93 | 19,513 |
| 2024-01-29 | $16.98 | $16.98 | $16.34 | $16.44 | $16.44 | 46,634 |
| 2024-01-26 | $15.51 | $16.44 | $15.51 | $16.00 | $16.00 | 29,253 |
| 2024-01-25 | $15.77 | $16.12 | $15.77 | $15.89 | $15.89 | 19,690 |
| 2024-01-24 | $16.06 | $16.42 | $16.06 | $16.42 | $16.42 | 38,198 |
| 2024-01-23 | $16.52 | $16.63 | $16.50 | $16.53 | $16.53 | 28,683 |
| 2024-01-22 | $16.72 | $16.81 | $16.53 | $16.56 | $16.56 | 17,581 |
| 2024-01-19 | $16.51 | $16.74 | $16.51 | $16.68 | $16.68 | 27,046 |
| 2024-01-18 | $16.08 | $17.35 | $16.08 | $16.73 | $16.73 | 28,860 |
| 2024-01-17 | $16.58 | $16.79 | $16.58 | $16.70 | $16.70 | 91,882 |
| 2024-01-16 | $16.79 | $16.79 | $16.70 | $16.77 | $16.77 | 29,440 |
| 2024-01-12 | $16.95 | $17.03 | $16.90 | $16.96 | $16.96 | 21,950 |
| 2024-01-11 | $16.66 | $16.81 | $16.51 | $16.60 | $16.60 | 28,474 |
| 2024-01-10 | $16.10 | $16.52 | $16.10 | $16.45 | $16.45 | 30,097 |
| 2024-01-09 | $16.41 | $16.71 | $16.35 | $16.35 | $16.35 | 35,796 |
| 2024-01-08 | $17.19 | $17.19 | $16.49 | $16.55 | $16.55 | 18,896 |
| 2024-01-05 | $15.90 | $16.71 | $15.90 | $16.65 | $16.65 | 23,540 |
| 2024-01-04 | $16.26 | $16.41 | $16.26 | $16.39 | $16.39 | 33,986 |
| 2024-01-03 | $15.25 | $15.86 | $15.25 | $15.64 | $15.64 | 18,411 |
| 2024-01-02 | $15.90 | $16.13 | $15.68 | $15.78 | $15.78 | 23,490 |
| 2023-12-29 | $15.18 | $15.91 | $15.18 | $15.73 | $15.73 | 22,919 |
| 2023-12-28 | $15.81 | $16.07 | $15.73 | $15.87 | $15.87 | 28,512 |
| 2023-12-27 | $16.18 | $16.18 | $15.59 | $15.60 | $15.60 | 26,211 |
| 2023-12-26 | $15.15 | $16.07 | $15.15 | $15.49 | $15.49 | 19,026 |
| 2023-12-22 | $15.60 | $15.76 | $15.36 | $15.76 | $15.76 | 30,612 |
| 2023-12-21 | $15.50 | $15.56 | $15.46 | $15.49 | $15.49 | 43,535 |
| 2023-12-20 | $15.14 | $15.35 | $15.06 | $15.15 | $15.15 | 43,002 |
| 2023-12-19 | $15.31 | $15.50 | $15.31 | $15.44 | $15.44 | 53,546 |
| 2023-12-18 | $15.80 | $15.80 | $15.20 | $15.28 | $15.28 | 36,649 |
| 2023-12-15 | $15.16 | $15.24 | $15.11 | $15.11 | $15.11 | 32,443 |
| 2023-12-14 | $15.40 | $15.51 | $15.38 | $15.46 | $15.46 | 73,103 |
| 2023-12-13 | $14.39 | $14.87 | $14.39 | $14.87 | $14.87 | 36,526 |
| 2023-12-12 | $14.88 | $14.88 | $14.78 | $14.81 | $14.81 | 44,628 |
| 2023-12-11 | $14.81 | $14.83 | $14.53 | $14.79 | $14.79 | 79,074 |
| 2023-12-08 | $14.68 | $14.76 | $14.58 | $14.70 | $14.70 | 26,077 |
| 2023-12-07 | $14.57 | $15.01 | $14.30 | $14.91 | $14.91 | 37,979 |
| 2023-12-06 | $14.76 | $15.20 | $14.76 | $14.99 | $14.99 | 36,342 |
| 2023-12-05 | $15.42 | $15.42 | $15.05 | $15.37 | $15.37 | 30,408 |
| 2023-12-04 | $14.91 | $15.45 | $14.91 | $15.31 | $15.31 | 49,668 |
| 2023-12-01 | $15.15 | $15.36 | $15.12 | $15.27 | $15.27 | 26,847 |
| 2023-11-30 | $14.76 | $15.08 | $14.76 | $15.02 | $15.02 | 63,494 |
| 2023-11-29 | $14.96 | $15.24 | $14.96 | $15.07 | $15.07 | 34,062 |
| 2023-11-28 | $14.74 | $15.48 | $14.74 | $15.25 | $15.25 | 18,690 |
| 2023-11-27 | $15.36 | $15.36 | $15.21 | $15.27 | $15.27 | 23,493 |
| 2023-11-24 | $14.64 | $15.33 | $14.58 | $15.14 | $15.14 | 29,099 |
| 2023-11-22 | $14.80 | $15.38 | $14.80 | $15.16 | $15.16 | 77,876 |
| 2023-11-21 | $15.26 | $15.26 | $15.01 | $15.19 | $15.19 | 26,731 |
| 2023-11-20 | $15.20 | $15.37 | $15.13 | $15.37 | $15.37 | 21,002 |
| 2023-11-17 | $15.42 | $15.50 | $15.20 | $15.32 | $15.32 | 17,878 |
| 2023-11-16 | $15.39 | $15.39 | $15.12 | $15.22 | $15.22 | 24,228 |
| 2023-11-15 | $15.24 | $15.39 | $15.18 | $15.36 | $15.36 | 54,392 |
| 2023-11-14 | $15.05 | $15.18 | $14.65 | $15.10 | $15.10 | 25,198 |
| 2023-11-13 | $14.64 | $14.90 | $14.64 | $14.83 | $14.83 | 26,996 |
| 2023-11-10 | $14.70 | $14.85 | $14.70 | $14.85 | $14.85 | 19,123 |
| 2023-11-09 | $14.84 | $15.01 | $14.83 | $14.89 | $14.89 | 26,182 |
| 2023-11-08 | $14.77 | $14.92 | $14.77 | $14.88 | $14.88 | 26,726 |
| 2023-11-07 | $15.19 | $15.19 | $14.86 | $14.93 | $14.93 | 72,414 |
| 2023-11-06 | $15.18 | $15.24 | $15.09 | $15.09 | $15.09 | 31,998 |
| 2023-11-03 | $15.33 | $15.33 | $14.33 | $15.10 | $15.10 | 36,137 |
| 2023-11-02 | $14.65 | $15.00 | $14.44 | $14.91 | $14.91 | 31,304 |
| 2023-11-01 | $14.12 | $14.21 | $14.01 | $14.15 | $14.15 | 30,487 |
| 2023-10-31 | $14.26 | $14.41 | $14.17 | $14.21 | $14.21 | 45,577 |
| 2023-10-30 | $14.88 | $14.88 | $14.21 | $14.31 | $14.31 | 30,323 |
| 2023-10-27 | $14.46 | $14.62 | $14.28 | $14.37 | $14.37 | 33,011 |
| 2023-10-26 | $14.41 | $14.45 | $14.20 | $14.38 | $14.38 | 29,945 |
| 2023-10-25 | $14.23 | $14.89 | $14.23 | $14.74 | $14.74 | 57,765 |
| 2023-10-24 | $14.63 | $14.63 | $14.40 | $14.54 | $14.54 | 41,141 |
| 2023-10-23 | $14.25 | $14.45 | $14.19 | $14.24 | $14.24 | 64,475 |
| 2023-10-20 | $14.58 | $14.65 | $14.39 | $14.40 | $14.40 | 26,494 |
| 2023-10-19 | $14.53 | $14.57 | $14.29 | $14.40 | $14.40 | 28,747 |
| 2023-10-18 | $14.82 | $15.07 | $14.80 | $14.83 | $14.83 | 44,077 |
| 2023-10-17 | $15.12 | $15.19 | $15.10 | $15.14 | $15.14 | 184,664 |
| 2023-10-16 | $15.08 | $15.22 | $15.08 | $15.15 | $15.15 | 241,957 |
| 2023-10-13 | $15.42 | $15.44 | $15.27 | $15.28 | $15.28 | 126,078 |
| 2023-10-12 | $15.54 | $15.56 | $15.37 | $15.41 | $15.41 | 18,100 |
| 2023-10-11 | $15.01 | $15.60 | $15.01 | $15.41 | $15.41 | 45,291 |
| 2023-10-10 | $15.32 | $15.50 | $15.15 | $15.37 | $15.37 | 24,407 |
| 2023-10-09 | $14.99 | $15.33 | $14.99 | $15.26 | $15.26 | 25,077 |
| 2023-10-06 | $15.43 | $15.55 | $15.43 | $15.55 | $15.55 | 36,302 |
| 2023-10-05 | $15.19 | $16.14 | $15.19 | $15.77 | $15.77 | 20,916 |
| 2023-10-04 | $15.03 | $15.77 | $15.03 | $15.73 | $15.73 | 63,635 |
| 2023-10-03 | $15.36 | $15.63 | $15.36 | $15.57 | $15.57 | 33,575 |
| 2023-10-02 | $15.53 | $15.60 | $15.49 | $15.60 | $15.60 | 34,116 |
| 2023-09-29 | $15.47 | $15.65 | $15.45 | $15.48 | $15.48 | 20,024 |
| 2023-09-28 | $15.32 | $15.57 | $15.32 | $15.49 | $15.49 | 23,169 |
| 2023-09-27 | $15.62 | $15.79 | $15.37 | $15.44 | $15.44 | 107,480 |
| 2023-09-26 | $15.14 | $15.36 | $15.14 | $15.27 | $15.27 | 25,670 |
| 2023-09-25 | $15.86 | $15.86 | $15.51 | $15.63 | $15.63 | 23,266 |
| 2023-09-22 | $15.25 | $15.73 | $15.25 | $15.57 | $15.57 | 73,821 |
| 2023-09-21 | $15.50 | $15.65 | $15.45 | $15.52 | $15.52 | 162,321 |
| 2023-09-20 | $15.83 | $16.15 | $15.83 | $15.91 | $15.91 | 70,491 |
| 2023-09-19 | $15.55 | $15.99 | $15.55 | $15.63 | $15.63 | 33,509 |
| 2023-09-18 | $14.81 | $15.42 | $14.81 | $15.40 | $15.40 | 41,363 |
| 2023-09-15 | $14.88 | $15.46 | $14.88 | $15.32 | $15.32 | 52,368 |
| 2023-09-14 | $15.09 | $15.21 | $15.00 | $15.21 | $15.21 | 17,005 |
| 2023-09-13 | $15.65 | $15.65 | $15.20 | $15.29 | $15.29 | 79,681 |
| 2023-09-12 | $15.40 | $15.40 | $14.76 | $15.33 | $15.33 | 21,096 |
| 2023-09-11 | $15.31 | $15.49 | $15.31 | $15.37 | $15.37 | 31,360 |
| 2023-09-08 | $15.05 | $15.72 | $15.05 | $15.42 | $15.42 | 38,727 |
| 2023-09-07 | $15.35 | $15.42 | $15.32 | $15.41 | $15.41 | 36,504 |
| 2023-09-06 | $15.91 | $15.91 | $15.71 | $15.87 | $15.87 | 29,453 |
| 2023-09-05 | $15.47 | $16.03 | $15.47 | $15.94 | $15.94 | 22,616 |
| 2023-09-01 | $15.47 | $16.53 | $15.47 | $15.96 | $15.96 | 44,455 |
| 2023-08-31 | $15.88 | $16.02 | $15.71 | $15.75 | $15.75 | 24,923 |
| 2023-08-30 | $15.69 | $15.77 | $15.61 | $15.61 | $15.61 | 21,364 |
| 2023-08-29 | $15.70 | $15.83 | $15.48 | $15.64 | $15.64 | 18,110 |
| 2023-08-28 | $15.92 | $16.20 | $15.63 | $15.76 | $15.76 | 52,138 |
| 2023-08-25 | $14.82 | $15.58 | $14.82 | $15.50 | $15.50 | 75,261 |
| 2023-08-24 | $15.46 | $15.60 | $15.40 | $15.54 | $15.54 | 68,136 |
| 2023-08-23 | $15.07 | $15.42 | $15.07 | $15.29 | $15.29 | 30,289 |
| 2023-08-22 | $15.39 | $15.59 | $15.29 | $15.45 | $15.45 | 40,296 |
| 2023-08-21 | $15.17 | $15.22 | $15.00 | $15.16 | $15.16 | 22,014 |
| 2023-08-18 | $15.02 | $15.13 | $14.86 | $15.13 | $15.13 | 60,599 |
| 2023-08-17 | $14.53 | $15.47 | $14.53 | $15.15 | $15.15 | 49,112 |
| 2023-08-16 | $14.46 | $15.22 | $14.46 | $15.11 | $15.11 | 71,304 |
| 2023-08-15 | $15.33 | $15.65 | $15.06 | $15.13 | $15.13 | 33,339 |
| 2023-08-14 | $14.86 | $15.61 | $14.86 | $15.59 | $15.59 | 23,697 |
| 2023-08-11 | $15.59 | $15.59 | $15.47 | $15.47 | $15.47 | 34,773 |
| 2023-08-10 | $15.66 | $15.80 | $15.63 | $15.63 | $15.63 | 30,800 |
| 2023-08-09 | $15.50 | $15.53 | $15.45 | $15.52 | $15.52 | 31,185 |
| 2023-08-08 | $14.96 | $15.48 | $14.96 | $15.48 | $15.48 | 19,687 |
| 2023-08-07 | $15.50 | $15.57 | $15.35 | $15.49 | $15.49 | 17,172 |
| 2023-08-04 | $14.90 | $15.25 | $14.90 | $15.25 | $15.25 | 22,500 |
| 2023-08-03 | $14.94 | $15.35 | $14.94 | $15.29 | $15.29 | 71,824 |
| 2023-08-02 | $15.13 | $15.13 | $14.95 | $15.01 | $15.01 | 21,681 |
| 2023-08-01 | $14.82 | $15.47 | $14.82 | $14.94 | $14.94 | 23,850 |
| 2023-07-31 | $15.13 | $15.34 | $15.01 | $15.26 | $15.26 | 50,121 |
| 2023-07-28 | $15.04 | $15.16 | $15.04 | $15.07 | $15.07 | 14,472 |
| 2023-07-27 | $14.80 | $14.96 | $14.80 | $14.88 | $14.88 | 98,807 |
| 2023-07-26 | $14.88 | $14.92 | $14.77 | $14.90 | $14.90 | 39,043 |
| 2023-07-25 | $14.63 | $14.79 | $14.63 | $14.79 | $14.79 | 18,781 |
| 2023-07-24 | $14.75 | $14.75 | $14.59 | $14.73 | $14.73 | 31,317 |
| 2023-07-21 | $14.89 | $14.89 | $14.18 | $14.78 | $14.78 | 45,278 |
| 2023-07-20 | $14.38 | $14.78 | $14.38 | $14.72 | $14.72 | 88,182 |
| 2023-07-19 | $14.29 | $14.38 | $14.20 | $14.28 | $14.28 | 43,378 |
| 2023-07-18 | $14.48 | $14.48 | $14.23 | $14.31 | $14.31 | 34,034 |
| 2023-07-17 | $14.21 | $14.48 | $14.21 | $14.40 | $14.40 | 25,678 |
| 2023-07-14 | $14.21 | $14.49 | $14.21 | $14.49 | $14.49 | 63,263 |
| 2023-07-13 | $14.26 | $14.40 | $14.26 | $14.39 | $14.39 | 19,903 |
| 2023-07-12 | $14.20 | $14.24 | $14.14 | $14.18 | $14.18 | 22,793 |
| 2023-07-11 | $13.83 | $13.90 | $13.76 | $13.90 | $13.90 | 33,131 |
| 2023-07-10 | $13.57 | $13.69 | $13.55 | $13.66 | $13.66 | 75,765 |
| 2023-07-07 | $13.55 | $13.70 | $13.55 | $13.67 | $13.67 | 68,881 |
| 2023-07-06 | $14.12 | $14.12 | $13.90 | $13.90 | $13.90 | 67,736 |
| 2023-07-05 | $13.97 | $14.09 | $13.88 | $14.03 | $14.03 | 20,617 |
| 2023-07-03 | $14.11 | $14.25 | $14.10 | $14.15 | $14.15 | 16,553 |
| 2023-06-30 | $13.89 | $13.94 | $13.81 | $13.90 | $13.90 | 14,968 |
| 2023-06-29 | $13.55 | $13.89 | $13.55 | $13.75 | $13.75 | 67,790 |
| 2023-06-28 | $13.79 | $13.94 | $13.79 | $13.90 | $13.90 | 14,085 |
| 2023-06-27 | $13.78 | $13.96 | $13.70 | $13.70 | $13.70 | 34,657 |
| 2023-06-26 | $13.54 | $13.70 | $13.54 | $13.70 | $13.70 | 40,231 |
| 2023-06-23 | $13.49 | $13.67 | $13.48 | $13.67 | $13.67 | 30,119 |
| 2023-06-22 | $13.49 | $13.69 | $13.49 | $13.68 | $13.68 | 30,367 |
| 2023-06-21 | $13.64 | $13.72 | $13.52 | $13.60 | $13.60 | 36,501 |
| 2023-06-20 | $13.40 | $13.64 | $13.40 | $13.58 | $13.58 | 39,733 |
| 2023-06-16 | $13.40 | $13.74 | $13.40 | $13.68 | $13.68 | 23,193 |
| 2023-06-15 | $13.63 | $13.78 | $13.61 | $13.78 | $13.78 | 32,746 |
| 2023-06-14 | $13.61 | $13.70 | $13.53 | $13.57 | $13.57 | 52,335 |
| 2023-06-13 | $13.79 | $13.83 | $13.76 | $13.80 | $13.80 | 55,446 |
| 2023-06-12 | $13.89 | $13.89 | $13.70 | $13.76 | $13.76 | 20,219 |
| 2023-06-09 | $13.46 | $13.97 | $13.46 | $13.91 | $13.91 | 25,974 |
| 2023-06-08 | $13.35 | $13.67 | $13.35 | $13.56 | $13.56 | 147,006 |
| 2023-06-07 | $13.08 | $13.67 | $13.08 | $13.47 | $13.47 | 71,610 |
| 2023-06-06 | $13.50 | $13.66 | $13.47 | $13.58 | $13.58 | 47,553 |
| 2023-06-05 | $13.17 | $13.73 | $13.17 | $13.65 | $13.65 | 29,346 |
| 2023-06-02 | $13.61 | $13.70 | $13.55 | $13.56 | $13.56 | 48,147 |
| 2023-06-01 | $13.57 | $13.76 | $13.50 | $13.57 | $13.57 | 81,617 |
| 2023-05-31 | $13.40 | $13.58 | $13.39 | $13.51 | $13.51 | 23,775 |
| 2023-05-30 | $13.65 | $13.75 | $13.65 | $13.75 | $13.75 | 23,141 |
| 2023-05-26 | $13.60 | $13.80 | $13.60 | $13.78 | $13.78 | 77,227 |
| 2023-05-25 | $13.79 | $13.86 | $13.69 | $13.86 | $13.86 | 48,971 |
| 2023-05-24 | $13.51 | $13.58 | $13.49 | $13.53 | $13.53 | 29,682 |
| 2023-05-23 | $13.76 | $13.80 | $13.66 | $13.73 | $13.73 | 19,309 |
| 2023-05-22 | $13.77 | $13.95 | $13.77 | $13.86 | $13.86 | 32,010 |
| 2023-05-19 | $13.53 | $13.59 | $13.49 | $13.54 | $13.54 | 18,041 |
| 2023-05-18 | $13.43 | $13.43 | $13.24 | $13.35 | $13.35 | 27,104 |
| 2023-05-17 | $13.40 | $13.48 | $13.35 | $13.35 | $13.35 | 30,520 |
| 2023-05-16 | $13.40 | $13.46 | $13.34 | $13.34 | $13.34 | 24,939 |
| 2023-05-15 | $13.56 | $13.61 | $13.51 | $13.61 | $13.61 | 26,979 |
| 2023-05-12 | $13.40 | $13.57 | $13.23 | $13.27 | $13.27 | 974,081 |
| 2023-05-11 | $13.54 | $13.96 | $13.54 | $13.77 | $13.77 | 80,798 |
| 2023-05-10 | $13.85 | $13.97 | $13.72 | $13.84 | $13.84 | 34,655 |
| 2023-05-09 | $13.95 | $13.95 | $13.60 | $13.70 | $13.70 | 23,486 |
| 2023-05-08 | $13.83 | $13.93 | $13.70 | $13.88 | $13.88 | 24,717 |
| 2023-05-05 | $14.09 | $14.14 | $14.05 | $14.08 | $14.08 | 38,304 |
| 2023-05-04 | $14.08 | $14.08 | $13.99 | $14.06 | $14.06 | 18,310 |
| 2023-05-03 | $14.18 | $14.26 | $14.13 | $14.21 | $14.21 | 24,302 |
| 2023-05-02 | $14.08 | $14.40 | $14.08 | $14.08 | $14.08 | 24,491 |
| 2023-05-01 | $13.94 | $14.24 | $13.84 | $14.14 | $14.14 | 25,559 |
| 2023-04-28 | $14.25 | $14.25 | $14.05 | $14.12 | $14.12 | 31,955 |
| 2023-04-27 | $14.04 | $14.25 | $13.82 | $14.24 | $14.24 | 33,904 |
| 2023-04-26 | $14.34 | $14.34 | $13.82 | $13.88 | $13.88 | 41,288 |
| 2023-04-25 | $13.77 | $13.86 | $13.65 | $13.72 | $13.72 | 47,964 |
| 2023-04-24 | $13.19 | $13.84 | $13.19 | $13.75 | $13.75 | 43,183 |
| 2023-04-21 | $13.79 | $13.97 | $13.69 | $13.73 | $13.73 | 15,250 |
| 2023-04-20 | $13.77 | $13.94 | $13.63 | $13.79 | $13.79 | 23,873 |
| 2023-04-19 | $13.89 | $13.89 | $13.75 | $13.79 | $13.79 | 19,642 |
| 2023-04-18 | $13.92 | $13.98 | $13.62 | $13.62 | $13.62 | 30,651 |
| 2023-04-17 | $13.50 | $13.86 | $13.50 | $13.64 | $13.64 | 23,089 |
| 2023-04-14 | $13.88 | $14.04 | $13.78 | $13.99 | $13.99 | 770,501 |
| 2023-04-13 | $13.70 | $13.82 | $13.65 | $13.65 | $13.65 | 25,453 |
| 2023-04-12 | $13.88 | $13.95 | $13.65 | $13.70 | $13.70 | 37,030 |
| 2023-04-11 | $12.00 | $14.47 | $12.00 | $13.47 | $13.47 | 47,307 |
| 2023-04-10 | $10.60 | $13.71 | $10.55 | $13.51 | $13.51 | 39,700 |
| 2023-04-06 | $11.78 | $13.97 | $11.78 | $13.81 | $13.81 | 48,006 |
| 2023-04-05 | $11.74 | $14.62 | $11.74 | $14.02 | $14.02 | 78,075 |
| 2023-04-04 | $14.20 | $15.36 | $13.91 | $14.05 | $14.05 | 46,782 |
| 2023-04-03 | $13.39 | $14.69 | $13.39 | $14.35 | $14.35 | 54,140 |
| 2023-03-31 | $13.46 | $13.80 | $13.44 | $13.46 | $13.46 | 34,485 |
| 2023-03-30 | $13.59 | $14.06 | $13.01 | $13.21 | $13.21 | 25,079 |
| 2023-03-29 | $13.09 | $13.71 | $13.09 | $13.53 | $13.53 | 25,692 |
| 2023-03-28 | $13.59 | $13.59 | $13.33 | $13.34 | $13.34 | 32,671 |
| 2023-03-27 | $13.57 | $13.57 | $13.40 | $13.47 | $13.47 | 20,498 |
| 2023-03-24 | $13.77 | $14.04 | $13.71 | $14.04 | $14.04 | 38,853 |
| 2023-03-23 | $13.69 | $14.06 | $13.69 | $13.82 | $13.17 | 28,161 |
| 2023-03-22 | $13.50 | $13.89 | $13.50 | $13.70 | $13.06 | 39,672 |
| 2023-03-21 | $13.48 | $13.82 | $13.48 | $13.74 | $13.10 | 36,572 |
| 2023-03-20 | $12.82 | $13.17 | $12.82 | $13.09 | $12.48 | 48,031 |
| 2023-03-17 | $12.87 | $13.29 | $12.87 | $13.12 | $13.12 | 35,724 |
| 2023-03-16 | $12.88 | $12.90 | $12.70 | $12.88 | $12.88 | 57,455 |
| 2023-03-15 | $12.75 | $12.98 | $12.75 | $12.90 | $12.90 | 68,502 |
| 2023-03-14 | $12.89 | $13.03 | $12.89 | $12.92 | $12.92 | 43,672 |
| 2023-03-13 | $13.29 | $13.40 | $13.28 | $13.31 | $13.31 | 29,354 |
| 2023-03-10 | $13.48 | $13.54 | $13.29 | $13.29 | $13.29 | 23,072 |
| 2023-03-09 | $13.33 | $13.68 | $13.33 | $13.54 | $13.54 | 52,890 |
| 2023-03-08 | $13.25 | $13.33 | $13.25 | $13.33 | $13.33 | 44,165 |
| 2023-03-07 | $13.12 | $13.39 | $13.11 | $13.14 | $13.14 | 48,485 |
| 2023-03-06 | $13.31 | $13.31 | $13.14 | $13.16 | $13.16 | 35,903 |
| 2023-03-03 | $12.51 | $13.23 | $12.51 | $13.15 | $13.15 | 41,316 |
| 2023-03-02 | $13.29 | $13.37 | $13.29 | $13.36 | $13.36 | 29,928 |
| 2023-03-01 | $13.19 | $13.27 | $13.18 | $13.18 | $13.18 | 35,962 |
| 2023-02-28 | $13.08 | $13.24 | $12.94 | $13.24 | $13.24 | 42,114 |
| 2023-02-27 | $13.36 | $13.38 | $13.27 | $13.32 | $13.32 | 28,559 |
| 2023-02-24 | $13.26 | $13.32 | $13.20 | $13.23 | $13.23 | 458,217 |
| 2023-02-23 | $13.16 | $13.28 | $13.16 | $13.28 | $13.28 | 414,942 |
| 2023-02-22 | $13.61 | $13.61 | $13.12 | $13.20 | $13.20 | 352,109 |
| 2023-02-21 | $13.49 | $13.49 | $13.24 | $13.41 | $13.41 | 425,047 |
| 2023-02-17 | $13.45 | $13.49 | $13.35 | $13.47 | $13.47 | 321,763 |
| 2023-02-16 | $13.36 | $13.49 | $13.34 | $13.37 | $13.37 | 379,664 |
| 2023-02-15 | $13.33 | $13.39 | $13.24 | $13.39 | $13.39 | 78,810 |
| 2023-02-14 | $13.63 | $13.67 | $13.53 | $13.53 | $13.53 | 32,647 |
| 2023-02-13 | $13.52 | $13.65 | $13.51 | $13.65 | $13.65 | 34,418 |
| 2023-02-10 | $13.41 | $13.55 | $13.41 | $13.55 | $13.55 | 29,849 |
| 2023-02-09 | $13.50 | $13.60 | $13.48 | $13.49 | $13.49 | 69,454 |
| 2023-02-08 | $13.55 | $13.55 | $13.30 | $13.38 | $13.38 | 44,022 |
| 2023-02-07 | $13.35 | $13.37 | $13.22 | $13.22 | $13.22 | 23,134 |
| 2023-02-06 | $12.80 | $13.00 | $12.68 | $12.68 | $12.68 | 32,605 |
| 2023-02-03 | $13.15 | $13.15 | $12.97 | $12.97 | $12.97 | 26,773 |
| 2023-02-02 | $12.87 | $13.03 | $12.84 | $12.84 | $12.84 | 30,791 |
| 2023-02-01 | $12.80 | $13.05 | $12.80 | $12.97 | $12.97 | 17,659 |
| 2023-01-31 | $12.98 | $13.22 | $12.95 | $13.15 | $13.15 | 38,928 |
| 2023-01-30 | $13.21 | $13.24 | $13.05 | $13.05 | $13.05 | 19,180 |
| 2023-01-27 | $12.94 | $13.17 | $12.94 | $13.11 | $13.11 | 49,592 |
| 2023-01-26 | $12.81 | $12.96 | $12.79 | $12.79 | $12.79 | 27,970 |
| 2023-01-25 | $12.78 | $12.95 | $12.78 | $12.81 | $12.81 | 45,508 |
| 2023-01-24 | $13.06 | $13.23 | $12.87 | $12.93 | $12.93 | 26,714 |
| 2023-01-23 | $13.11 | $13.37 | $13.11 | $13.27 | $13.27 | 30,715 |
| 2023-01-20 | $13.05 | $13.27 | $13.03 | $13.16 | $13.16 | 34,238 |
| 2023-01-19 | $12.68 | $12.77 | $12.55 | $12.69 | $12.69 | 70,188 |
| 2023-01-18 | $12.55 | $12.71 | $12.33 | $12.49 | $12.49 | 91,681 |
| 2023-01-17 | $12.72 | $12.83 | $12.44 | $12.51 | $12.51 | 431,670 |
| 2023-01-13 | $12.31 | $12.31 | $11.68 | $11.97 | $11.97 | 735,501 |
| 2023-01-12 | $11.90 | $11.99 | $11.88 | $11.91 | $11.91 | 127,005 |
| 2023-01-11 | $11.36 | $11.61 | $11.36 | $11.57 | $11.57 | 26,042 |
| 2023-01-10 | $11.78 | $12.05 | $11.78 | $11.85 | $11.85 | 39,918 |
| 2023-01-09 | $12.24 | $12.44 | $12.24 | $12.35 | $12.35 | 37,673 |
| 2023-01-06 | $12.14 | $12.57 | $12.14 | $12.45 | $12.45 | 22,743 |
| 2023-01-05 | $12.37 | $12.80 | $12.26 | $12.26 | $12.26 | 81,327 |
| 2023-01-04 | $12.94 | $12.94 | $12.46 | $12.94 | $12.94 | 153,415 |
| 2023-01-03 | $12.31 | $12.65 | $12.31 | $12.56 | $12.56 | 38,287 |
| 2022-12-30 | $12.75 | $13.02 | $12.71 | $12.72 | $12.72 | 19,361 |
| 2022-12-29 | $12.58 | $12.75 | $12.37 | $12.75 | $12.75 | 25,706 |
| 2022-12-28 | $12.42 | $12.72 | $12.42 | $12.52 | $12.52 | 15,544 |
| 2022-12-27 | $12.23 | $13.08 | $12.23 | $12.70 | $12.70 | 48,425 |
| 2022-12-23 | $12.42 | $12.82 | $12.42 | $12.74 | $12.74 | 27,790 |
| 2022-12-22 | $13.18 | $13.18 | $12.47 | $12.57 | $12.57 | 39,785 |
| 2022-12-21 | $12.79 | $12.79 | $12.59 | $12.64 | $12.64 | 52,135 |
| 2022-12-20 | $12.51 | $12.69 | $12.51 | $12.64 | $12.64 | 55,940 |
| 2022-12-19 | $12.37 | $12.92 | $12.37 | $12.56 | $12.56 | 49,618 |
| 2022-12-16 | $12.62 | $12.87 | $12.57 | $12.64 | $12.64 | 39,679 |
| 2022-12-15 | $12.86 | $12.86 | $12.29 | $12.30 | $12.30 | 36,137 |
| 2022-12-14 | $12.56 | $12.70 | $12.43 | $12.65 | $12.65 | 45,493 |
| 2022-12-13 | $13.04 | $13.04 | $12.53 | $12.53 | $12.53 | 77,346 |
| 2022-12-12 | $12.64 | $12.67 | $12.58 | $12.58 | $12.58 | 20,035 |
| 2022-12-09 | $12.89 | $12.89 | $12.55 | $12.55 | $12.55 | 31,057 |
| 2022-12-08 | $12.59 | $12.93 | $12.59 | $12.77 | $12.77 | 15,482 |
| 2022-12-07 | $13.30 | $13.30 | $13.16 | $13.20 | $13.20 | 41,328 |
| 2022-12-06 | $13.56 | $13.85 | $13.56 | $13.68 | $13.68 | 22,208 |
| 2022-12-05 | $13.66 | $13.96 | $13.66 | $13.78 | $13.78 | 57,877 |
| 2022-12-02 | $13.27 | $13.40 | $13.21 | $13.32 | $13.32 | 30,606 |
| 2022-12-01 | $13.00 | $13.39 | $13.00 | $13.27 | $13.27 | 47,032 |
| 2022-11-30 | $12.94 | $13.41 | $12.94 | $13.25 | $13.25 | 70,992 |
| 2022-11-29 | $13.48 | $13.48 | $12.84 | $12.95 | $12.95 | 27,600 |
| 2022-11-28 | $13.16 | $13.16 | $12.75 | $12.82 | $12.82 | 30,682 |
| 2022-11-25 | $12.47 | $12.95 | $12.47 | $12.77 | $12.77 | 16,300 |
| 2022-11-23 | $12.72 | $12.95 | $12.72 | $12.77 | $12.77 | 19,974 |
| 2022-11-22 | $12.53 | $12.81 | $12.53 | $12.76 | $12.76 | 48,796 |
| 2022-11-21 | $12.70 | $12.70 | $12.36 | $12.55 | $12.55 | 88,799 |
| 2022-11-18 | $12.60 | $12.73 | $12.51 | $12.62 | $12.62 | 401,367 |
| 2022-11-17 | $12.50 | $12.50 | $12.23 | $12.35 | $12.35 | 702,362 |
| 2022-11-16 | $12.90 | $12.90 | $12.31 | $12.32 | $12.32 | 276,016 |
| 2022-11-15 | $13.00 | $13.07 | $12.76 | $12.82 | $12.82 | 308,031 |
| 2022-11-14 | $13.00 | $13.10 | $12.91 | $12.94 | $12.94 | 100,071 |
| 2022-11-11 | $13.76 | $13.76 | $13.05 | $13.05 | $13.05 | 216,032 |
| 2022-11-10 | $13.26 | $13.26 | $12.78 | $13.06 | $13.06 | 46,846 |
| 2022-11-09 | $12.72 | $12.87 | $12.72 | $12.80 | $12.80 | 21,553 |
| 2022-11-08 | $12.93 | $13.26 | $12.80 | $12.95 | $12.95 | 44,372 |
| 2022-11-07 | $12.56 | $13.43 | $12.56 | $13.18 | $13.18 | 55,550 |
| 2022-11-04 | $12.44 | $13.07 | $12.44 | $12.90 | $12.90 | 54,151 |
| 2022-11-03 | $13.23 | $13.23 | $12.47 | $12.83 | $12.83 | 27,874 |
| 2022-11-02 | $12.76 | $12.90 | $12.59 | $12.69 | $12.69 | 52,184 |
| 2022-11-01 | $12.77 | $13.56 | $12.77 | $13.04 | $13.04 | 40,644 |
| 2022-10-31 | $13.24 | $13.44 | $13.11 | $13.26 | $13.26 | 374,794 |
| 2022-10-28 | $12.63 | $13.46 | $12.63 | $12.94 | $12.94 | 167,891 |
| 2022-10-27 | $12.86 | $13.44 | $12.86 | $13.01 | $13.01 | 46,763 |
| 2022-10-26 | $12.62 | $13.46 | $12.62 | $13.08 | $13.08 | 40,603 |
| 2022-10-25 | $13.01 | $13.27 | $13.00 | $13.12 | $13.12 | 24,690 |
| 2022-10-24 | $12.71 | $13.23 | $12.71 | $13.07 | $13.07 | 48,977 |
| 2022-10-21 | $12.76 | $13.34 | $12.76 | $13.28 | $13.28 | 144,196 |
| 2022-10-20 | $12.66 | $13.00 | $12.64 | $12.77 | $12.77 | 110,678 |
| 2022-10-19 | $12.54 | $12.54 | $12.08 | $12.25 | $12.25 | 177,013 |
| 2022-10-18 | $11.81 | $12.62 | $11.81 | $12.27 | $12.27 | 42,176 |
| 2022-10-17 | $12.02 | $12.36 | $12.01 | $12.25 | $12.25 | 35,739 |
| 2022-10-14 | $12.15 | $12.45 | $12.14 | $12.18 | $12.18 | 223,541 |
| 2022-10-13 | $12.23 | $12.45 | $12.07 | $12.23 | $12.23 | 155,811 |
| 2022-10-12 | $12.13 | $12.52 | $11.82 | $12.23 | $12.23 | 25,649 |
| 2022-10-11 | $11.65 | $12.24 | $11.65 | $12.02 | $12.02 | 49,811 |
| 2022-10-10 | $11.71 | $12.43 | $11.71 | $12.11 | $12.11 | 33,799 |
| 2022-10-07 | $11.87 | $12.52 | $11.87 | $12.19 | $12.19 | 118,250 |
| 2022-10-06 | $11.87 | $12.52 | $11.87 | $12.21 | $12.21 | 41,027 |
| 2022-10-05 | $12.23 | $12.23 | $12.10 | $12.17 | $12.17 | 42,411 |
| 2022-10-04 | $11.68 | $12.28 | $11.68 | $12.23 | $12.23 | 47,215 |
| 2022-10-03 | $11.75 | $12.43 | $11.75 | $12.21 | $12.21 | 63,644 |
| 2022-09-30 | $12.31 | $12.36 | $11.92 | $12.26 | $12.26 | 46,005 |
| 2022-09-29 | $11.70 | $12.37 | $11.70 | $12.37 | $12.37 | 215,008 |
| 2022-09-28 | $11.76 | $12.39 | $11.76 | $12.15 | $12.15 | 36,077 |
| 2022-09-27 | $12.28 | $12.62 | $11.87 | $12.02 | $12.02 | 44,373 |
| 2022-09-26 | $11.81 | $12.25 | $11.81 | $12.05 | $12.05 | 68,457 |
| 2022-09-23 | $12.22 | $12.53 | $11.91 | $12.00 | $12.00 | 67,577 |
| 2022-09-22 | $12.62 | $12.62 | $11.89 | $12.25 | $12.25 | 48,574 |
| 2022-09-21 | $12.59 | $12.59 | $11.90 | $12.30 | $12.30 | 35,174 |
| 2022-09-20 | $11.80 | $12.58 | $11.80 | $12.17 | $12.17 | 33,524 |
| 2022-09-19 | $11.83 | $12.56 | $11.83 | $12.25 | $12.25 | 41,813 |
| 2022-09-16 | $12.08 | $12.19 | $11.79 | $11.79 | $11.79 | 42,051 |
| 2022-09-15 | $12.50 | $12.86 | $12.18 | $12.37 | $12.37 | 37,053 |
| 2022-09-14 | $12.00 | $12.81 | $12.00 | $12.40 | $12.40 | 44,949 |
| 2022-09-13 | $12.18 | $12.86 | $12.18 | $12.29 | $12.29 | 91,925 |
| 2022-09-12 | $12.02 | $12.35 | $12.02 | $12.21 | $12.21 | 37,326 |
| 2022-09-09 | $12.11 | $12.40 | $12.11 | $12.13 | $12.13 | 28,996 |
| 2022-09-08 | $11.58 | $11.91 | $11.58 | $11.84 | $11.84 | 36,453 |
| 2022-09-07 | $11.55 | $11.76 | $11.55 | $11.70 | $11.70 | 55,241 |
| 2022-09-06 | $11.85 | $12.00 | $11.64 | $11.67 | $11.67 | 25,240 |
| 2022-09-02 | $11.77 | $11.86 | $11.63 | $11.79 | $11.79 | 33,735 |
| 2022-09-01 | $12.00 | $12.00 | $11.53 | $11.91 | $11.91 | 35,940 |
| 2022-08-31 | $11.72 | $11.74 | $11.63 | $11.66 | $11.66 | 34,273 |
| 2022-08-30 | $11.25 | $11.89 | $11.25 | $11.38 | $11.38 | 38,059 |
| 2022-08-29 | $11.08 | $11.81 | $11.08 | $11.47 | $11.47 | 41,413 |
| 2022-08-26 | $11.62 | $11.62 | $11.22 | $11.23 | $11.23 | 63,342 |
| 2022-08-25 | $11.52 | $11.61 | $11.43 | $11.55 | $11.55 | 30,932 |
| 2022-08-24 | $11.17 | $11.63 | $11.17 | $11.56 | $11.56 | 32,275 |
| 2022-08-23 | $11.90 | $11.90 | $11.46 | $11.48 | $11.48 | 43,521 |
| 2022-08-22 | $11.25 | $11.50 | $11.21 | $11.25 | $11.25 | 16,450 |
| 2022-08-19 | $11.38 | $11.44 | $11.26 | $11.37 | $11.37 | 24,397 |
| 2022-08-18 | $11.38 | $11.56 | $11.38 | $11.54 | $11.54 | 75,905 |
| 2022-08-17 | $11.50 | $11.62 | $11.37 | $11.45 | $11.45 | 88,655 |
| 2022-08-16 | $11.54 | $11.68 | $11.52 | $11.60 | $11.60 | 48,405 |
| 2022-08-15 | $11.11 | $11.65 | $11.11 | $11.48 | $11.48 | 32,044 |
| 2022-08-12 | $11.14 | $11.65 | $11.14 | $11.57 | $11.57 | 39,086 |
| 2022-08-11 | $11.70 | $11.70 | $11.40 | $11.40 | $11.40 | 58,272 |
| 2022-08-10 | $11.37 | $11.55 | $11.37 | $11.46 | $11.46 | 37,297 |
| 2022-08-09 | $11.65 | $11.66 | $11.33 | $11.40 | $11.40 | 40,762 |
| 2022-08-08 | $11.09 | $11.31 | $11.03 | $11.10 | $11.10 | 89,783 |
| 2022-08-05 | $11.11 | $11.11 | $10.61 | $10.85 | $10.85 | 20,048 |
| 2022-08-04 | $10.61 | $11.02 | $10.61 | $10.92 | $10.92 | 23,899 |
| 2022-08-03 | $10.84 | $10.85 | $10.73 | $10.83 | $10.83 | 70,496 |
| 2022-08-02 | $10.80 | $10.90 | $10.71 | $10.76 | $10.76 | 76,070 |
| 2022-08-01 | $11.04 | $11.04 | $10.60 | $10.80 | $10.80 | 71,506 |
| 2022-07-29 | $11.00 | $11.00 | $10.71 | $10.99 | $10.99 | 16,963 |
| 2022-07-28 | $10.50 | $10.85 | $10.50 | $10.83 | $10.83 | 39,728 |
| 2022-07-27 | $10.70 | $10.85 | $10.51 | $10.78 | $10.78 | 28,589 |
| 2022-07-26 | $10.70 | $10.70 | $10.33 | $10.46 | $10.46 | 66,177 |
| 2022-07-25 | $10.24 | $10.34 | $10.23 | $10.34 | $10.34 | 48,515 |
| 2022-07-22 | $10.56 | $10.56 | $10.13 | $10.15 | $10.15 | 30,353 |
| 2022-07-21 | $10.05 | $10.29 | $10.01 | $10.06 | $10.06 | 33,790 |
| 2022-07-20 | $10.14 | $10.48 | $10.00 | $10.20 | $10.20 | 50,370 |
| 2022-07-19 | $9.78 | $9.97 | $9.72 | $9.73 | $9.73 | 81,249 |
| 2022-07-18 | $9.60 | $9.62 | $9.42 | $9.52 | $9.52 | 51,528 |
| 2022-07-15 | $9.46 | $9.60 | $9.27 | $9.40 | $9.40 | 55,759 |
| 2022-07-14 | $9.28 | $9.48 | $9.28 | $9.44 | $9.44 | 54,021 |
| 2022-07-13 | $9.50 | $9.71 | $9.50 | $9.54 | $9.54 | 32,731 |
| 2022-07-12 | $9.83 | $9.88 | $9.53 | $9.53 | $9.53 | 59,717 |
| 2022-07-11 | $9.96 | $9.96 | $9.71 | $9.76 | $9.76 | 60,728 |
| 2022-07-08 | $10.04 | $10.04 | $9.86 | $9.93 | $9.93 | 42,317 |
| 2022-07-07 | $9.54 | $9.97 | $9.54 | $9.92 | $9.92 | 97,163 |
| 2022-07-06 | $9.90 | $9.98 | $9.81 | $9.87 | $9.87 | 96,261 |
| 2022-07-05 | $9.76 | $10.16 | $9.76 | $9.88 | $9.88 | 75,782 |
| 2022-07-01 | $9.86 | $10.13 | $9.86 | $10.06 | $10.06 | 51,261 |
| 2022-06-30 | $10.52 | $10.63 | $10.41 | $10.58 | $10.58 | 89,893 |
| 2022-06-29 | $10.38 | $10.64 | $10.38 | $10.63 | $10.63 | 60,121 |
| 2022-06-28 | $10.63 | $10.98 | $10.63 | $10.78 | $10.78 | 52,672 |
| 2022-06-27 | $10.96 | $11.08 | $10.89 | $10.97 | $10.97 | 57,946 |
| 2022-06-24 | $11.18 | $11.18 | $10.99 | $11.08 | $11.08 | 29,532 |
| 2022-06-23 | $10.72 | $10.94 | $10.72 | $10.88 | $10.88 | 70,539 |
| 2022-06-22 | $10.71 | $11.00 | $10.71 | $10.87 | $10.87 | 30,713 |
| 2022-06-21 | $10.73 | $11.27 | $10.73 | $11.06 | $11.06 | 62,507 |
| 2022-06-17 | $10.84 | $10.98 | $10.64 | $10.81 | $10.81 | 26,432 |
| 2022-06-16 | $11.09 | $11.12 | $10.96 | $11.07 | $11.07 | 90,538 |
| 2022-06-15 | $10.81 | $11.12 | $10.81 | $11.07 | $11.07 | 54,424 |
| 2022-06-14 | $10.67 | $11.24 | $10.67 | $10.75 | $10.75 | 96,881 |
| 2022-06-13 | $10.80 | $10.89 | $10.65 | $10.65 | $10.65 | 36,654 |
| 2022-06-10 | $11.16 | $11.16 | $10.90 | $10.90 | $10.90 | 59,141 |
| 2022-06-09 | $11.40 | $11.40 | $11.29 | $11.33 | $11.33 | 39,711 |
| 2022-06-08 | $11.35 | $11.48 | $11.26 | $11.26 | $11.26 | 286,438 |
| 2022-06-07 | $11.30 | $11.42 | $11.26 | $11.26 | $11.26 | 371,600 |
| 2022-06-06 | $11.16 | $11.30 | $11.09 | $11.09 | $11.09 | 360,826 |
| 2022-06-03 | $11.27 | $11.39 | $11.08 | $11.35 | $11.35 | 103,580 |
| 2022-06-02 | $11.60 | $11.60 | $11.07 | $11.25 | $11.25 | 144,733 |
| 2022-06-01 | $11.65 | $11.65 | $11.51 | $11.52 | $11.52 | 67,896 |
| 2022-05-31 | $11.50 | $11.70 | $11.50 | $11.60 | $11.60 | 55,728 |
| 2022-05-27 | $10.96 | $11.19 | $10.96 | $11.08 | $11.08 | 197,455 |
| 2022-05-26 | $10.56 | $10.89 | $10.56 | $10.78 | $10.78 | 67,634 |
| 2022-05-25 | $10.59 | $10.76 | $10.59 | $10.64 | $10.64 | 209,155 |
| 2022-05-24 | $10.45 | $10.88 | $10.45 | $10.75 | $10.75 | 52,128 |
| 2022-05-23 | $10.59 | $10.67 | $10.44 | $10.50 | $10.50 | 87,166 |
| 2022-05-20 | $10.85 | $10.96 | $10.72 | $10.75 | $10.75 | 60,387 |
| 2022-05-19 | $10.61 | $10.83 | $10.61 | $10.73 | $10.73 | 43,236 |
| 2022-05-18 | $10.57 | $10.73 | $10.49 | $10.49 | $10.49 | 212,013 |
| 2022-05-17 | $10.63 | $10.74 | $10.59 | $10.67 | $10.67 | 55,605 |
| 2022-05-16 | $10.45 | $10.61 | $10.45 | $10.47 | $10.47 | 53,070 |
| 2022-05-13 | $10.43 | $10.58 | $10.43 | $10.53 | $10.53 | 71,264 |
| 2022-05-12 | $10.51 | $10.55 | $10.42 | $10.51 | $10.51 | 202,597 |
| 2022-05-11 | $10.76 | $10.98 | $10.76 | $10.81 | $10.81 | 54,092 |
| 2022-05-10 | $10.91 | $11.14 | $10.91 | $11.01 | $11.01 | 137,239 |
| 2022-05-09 | $11.46 | $11.46 | $10.91 | $11.04 | $11.04 | 84,876 |
| 2022-05-06 | $11.80 | $12.10 | $11.80 | $11.98 | $11.98 | 104,002 |
| 2022-05-05 | $12.73 | $12.73 | $11.75 | $11.80 | $11.80 | 103,807 |
| 2022-05-04 | $12.07 | $12.29 | $12.05 | $12.16 | $12.16 | 53,985 |
| 2022-05-03 | $11.90 | $12.08 | $11.90 | $12.00 | $12.00 | 66,431 |
| 2022-05-02 | $11.87 | $12.04 | $11.78 | $11.90 | $11.90 | 91,788 |
| 2022-04-29 | $12.05 | $12.15 | $11.93 | $11.94 | $11.94 | 100,907 |
| 2022-04-28 | $11.75 | $12.17 | $11.75 | $12.05 | $12.05 | 354,675 |
| 2022-04-27 | $11.25 | $11.45 | $11.25 | $11.31 | $11.31 | 48,294 |
| 2022-04-26 | $11.19 | $11.61 | $11.19 | $11.31 | $11.31 | 39,483 |
| 2022-04-25 | $11.38 | $11.38 | $11.07 | $11.18 | $11.18 | 30,129 |
| 2022-04-22 | $11.30 | $11.40 | $11.19 | $11.19 | $11.19 | 29,660 |
| 2022-04-21 | $11.16 | $11.54 | $11.16 | $11.30 | $11.30 | 35,705 |
| 2022-04-20 | $10.77 | $10.82 | $10.73 | $10.77 | $10.77 | 69,430 |
| 2022-04-19 | $10.36 | $10.42 | $10.26 | $10.37 | $10.37 | 244,356 |
| 2022-04-18 | $10.53 | $10.82 | $10.24 | $10.44 | $10.44 | 104,222 |
| 2022-04-14 | $10.55 | $10.55 | $10.44 | $10.50 | $10.50 | 36,589 |
| 2022-04-13 | $11.00 | $11.00 | $10.65 | $10.73 | $10.73 | 41,203 |
| 2022-04-12 | $10.55 | $10.75 | $10.41 | $10.59 | $10.59 | 103,518 |
| 2022-04-11 | $10.59 | $10.67 | $10.54 | $10.54 | $10.54 | 54,033 |
| 2022-04-08 | $10.69 | $10.69 | $10.35 | $10.61 | $10.61 | 42,475 |
| 2022-04-07 | $10.49 | $10.60 | $10.49 | $10.60 | $10.60 | 92,834 |
| 2022-04-06 | $10.60 | $10.65 | $10.54 | $10.65 | $10.65 | 66,417 |
| 2022-04-05 | $11.29 | $11.29 | $10.63 | $10.73 | $10.73 | 70,072 |
| 2022-04-04 | $10.85 | $10.85 | $10.51 | $10.76 | $10.76 | 703,360 |
| 2022-04-01 | $10.56 | $11.25 | $10.56 | $10.78 | $10.78 | 380,148 |
| 2022-03-31 | $10.60 | $11.29 | $10.60 | $10.97 | $10.97 | 134,758 |
| 2022-03-30 | $10.79 | $11.03 | $10.74 | $10.90 | $10.90 | 43,645 |
| 2022-03-29 | $10.85 | $10.93 | $10.85 | $10.88 | $10.88 | 36,107 |
| 2022-03-28 | $10.94 | $10.94 | $10.84 | $10.85 | $10.85 | 26,058 |
| 2022-03-25 | $11.24 | $11.24 | $10.85 | $10.90 | $10.90 | 45,214 |
| 2022-03-24 | $10.96 | $11.05 | $10.82 | $10.87 | $10.87 | 30,237 |
| 2022-03-23 | $10.85 | $11.05 | $10.81 | $10.95 | $10.47 | 34,138 |
| 2022-03-22 | $11.05 | $11.05 | $10.67 | $10.94 | $10.46 | 183,823 |
| 2022-03-21 | $11.24 | $11.24 | $10.65 | $10.98 | $10.49 | 186,208 |
| 2022-03-18 | $11.10 | $11.10 | $10.64 | $10.98 | $10.49 | 186,208 |
| 2022-03-17 | $11.40 | $11.40 | $10.85 | $11.07 | $10.58 | 151,114 |
| 2022-03-16 | $11.01 | $11.27 | $10.92 | $11.17 | $10.67 | 43,547 |
| 2022-03-15 | $10.50 | $11.13 | $10.50 | $10.80 | $10.32 | 75,171 |
| 2022-03-14 | $10.82 | $10.86 | $10.66 | $10.74 | $10.26 | 62,905 |
| 2022-03-11 | $10.65 | $10.97 | $10.27 | $10.27 | $9.82 | 420,818 |
| 2022-03-10 | $11.03 | $11.03 | $10.48 | $10.67 | $10.20 | 256,470 |
| 2022-03-09 | $10.96 | $10.96 | $10.30 | $10.77 | $10.29 | 850,684 |
| 2022-03-08 | $10.30 | $10.58 | $10.24 | $10.57 | $10.10 | 96,430 |
| 2022-03-07 | $10.77 | $10.77 | $10.11 | $10.31 | $9.85 | 85,450 |
| 2022-03-04 | $10.42 | $10.50 | $10.36 | $10.38 | $9.92 | 462,599 |
| 2022-03-03 | $10.60 | $10.60 | $10.41 | $10.42 | $9.96 | 122,247 |
| 2022-03-02 | $10.38 | $10.84 | $10.21 | $10.42 | $9.96 | 483,888 |
| 2022-03-01 | $10.65 | $10.92 | $10.38 | $10.63 | $10.16 | 132,491 |
| 2022-02-28 | $10.49 | $10.93 | $10.42 | $10.82 | $10.34 | 75,813 |
| 2022-02-25 | $11.01 | $11.01 | $10.49 | $10.87 | $10.39 | 58,216 |
| 2022-02-24 | $10.29 | $10.78 | $10.29 | $10.73 | $10.25 | 52,873 |
| 2022-02-23 | $10.97 | $11.16 | $10.79 | $10.85 | $10.37 | 39,738 |
| 2022-02-22 | $11.07 | $11.14 | $10.97 | $10.97 | $10.48 | 54,410 |
| 2022-02-18 | $10.99 | $11.21 | $10.84 | $10.87 | $10.39 | 42,196 |
| 2022-02-17 | $11.00 | $11.00 | $10.83 | $10.83 | $10.35 | 47,575 |
| 2022-02-16 | $10.60 | $11.03 | $10.60 | $11.02 | $10.53 | 21,845 |
| 2022-02-15 | $10.99 | $11.10 | $10.93 | $11.06 | $10.57 | 245,440 |
| 2022-02-14 | $10.70 | $10.85 | $10.66 | $10.69 | $10.21 | 201,502 |
| 2022-02-11 | $10.47 | $10.86 | $10.47 | $10.66 | $10.19 | 591,040 |
| 2022-02-10 | $10.65 | $10.77 | $10.41 | $10.66 | $10.19 | 333,781 |
| 2022-02-09 | $10.33 | $10.60 | $10.33 | $10.59 | $10.12 | 275,600 |
| 2022-02-08 | $10.42 | $10.64 | $10.40 | $10.57 | $10.10 | 145,719 |
| 2022-02-07 | $10.21 | $10.47 | $10.21 | $10.33 | $9.87 | 176,998 |
| 2022-02-04 | $10.02 | $10.38 | $10.02 | $10.38 | $9.92 | 82,706 |
| 2022-02-03 | $10.34 | $10.65 | $10.16 | $10.32 | $9.86 | 87,618 |
| 2022-02-02 | $10.22 | $10.68 | $10.20 | $10.50 | $10.03 | 33,548 |
| 2022-02-01 | $10.34 | $10.56 | $10.12 | $10.39 | $9.93 | 58,066 |
| 2022-01-31 | $10.68 | $10.68 | $10.31 | $10.48 | $10.02 | 46,377 |
| 2022-01-28 | $10.84 | $10.84 | $10.45 | $10.54 | $10.07 | 55,650 |
| 2022-01-27 | $10.48 | $10.78 | $10.27 | $10.51 | $10.04 | 153,762 |
| 2022-01-26 | $10.20 | $10.42 | $10.14 | $10.21 | $9.76 | 171,077 |
| 2022-01-25 | $9.70 | $10.33 | $9.70 | $9.82 | $9.39 | 465,614 |
| 2022-01-24 | $9.78 | $10.12 | $9.78 | $10.02 | $9.58 | 94,678 |
| 2022-01-21 | $10.38 | $10.38 | $9.83 | $10.14 | $9.69 | 97,216 |
| 2022-01-20 | $10.25 | $10.25 | $9.94 | $9.94 | $9.50 | 78,198 |
| 2022-01-19 | $9.50 | $10.04 | $9.50 | $10.03 | $9.59 | 71,104 |
| 2022-01-18 | $9.89 | $10.19 | $9.89 | $10.03 | $9.59 | 71,104 |
| 2022-01-14 | $9.68 | $10.08 | $9.68 | $9.99 | $9.54 | 71,872 |
| 2022-01-13 | $9.62 | $10.24 | $9.62 | $9.90 | $9.46 | 89,318 |
| 2022-01-12 | $9.68 | $10.05 | $9.68 | $10.00 | $9.56 | 93,868 |
| 2022-01-11 | $10.10 | $10.10 | $9.51 | $9.89 | $9.45 | 39,818 |
| 2022-01-10 | $9.52 | $9.85 | $9.52 | $9.85 | $9.41 | 133,978 |
| 2022-01-07 | $9.88 | $9.88 | $9.76 | $9.76 | $9.33 | 46,334 |
| 2022-01-06 | $10.00 | $10.00 | $9.60 | $9.72 | $9.29 | 36,302 |
| 2022-01-05 | $9.42 | $10.02 | $9.42 | $9.65 | $9.22 | 52,480 |
| 2022-01-04 | $9.63 | $10.26 | $9.63 | $9.97 | $9.53 | 65,463 |
| 2022-01-03 | $9.51 | $10.13 | $9.51 | $9.92 | $9.48 | 94,273 |
| 2021-12-31 | $9.52 | $9.95 | $9.52 | $9.88 | $9.44 | 45,214 |
| 2021-12-30 | $9.55 | $9.91 | $9.55 | $9.89 | $9.45 | 59,527 |
| 2021-12-29 | $9.67 | $9.95 | $9.67 | $9.90 | $9.46 | 39,872 |
| 2021-12-28 | $9.58 | $10.00 | $9.58 | $9.85 | $9.41 | 49,671 |
| 2021-12-27 | $9.49 | $10.10 | $9.49 | $9.93 | $9.49 | 68,865 |
| 2021-12-23 | $9.81 | $10.00 | $9.81 | $9.93 | $9.49 | 67,166 |
| 2021-12-22 | $9.72 | $9.94 | $9.72 | $9.88 | $9.44 | 71,520 |
| 2021-12-21 | $9.95 | $10.00 | $9.87 | $9.92 | $9.48 | 107,349 |
| 2021-12-20 | $9.47 | $9.83 | $9.47 | $9.73 | $9.30 | 120,709 |
| 2021-12-17 | $10.02 | $10.02 | $9.60 | $9.77 | $9.34 | 134,138 |
| 2021-12-16 | $9.84 | $10.12 | $9.74 | $9.85 | $9.41 | 45,353 |
| 2021-12-15 | $9.88 | $10.08 | $9.78 | $10.08 | $9.63 | 46,176 |
| 2021-12-14 | $9.85 | $10.00 | $9.68 | $9.83 | $9.39 | 67,758 |
| 2021-12-13 | $9.92 | $10.02 | $9.84 | $9.89 | $9.45 | 45,090 |
| 2021-12-10 | $9.96 | $10.03 | $9.89 | $9.96 | $9.52 | 63,388 |
| 2021-12-09 | $9.87 | $10.29 | $9.87 | $10.05 | $9.60 | 51,689 |
| 2021-12-08 | $9.60 | $10.00 | $9.60 | $9.90 | $9.46 | 59,155 |
| 2021-12-07 | $9.80 | $10.15 | $9.80 | $10.05 | $9.60 | 51,766 |
| 2021-12-06 | $9.62 | $9.90 | $9.62 | $9.87 | $9.43 | 61,502 |
| 2021-12-03 | $10.02 | $10.18 | $9.56 | $9.74 | $9.31 | 98,755 |
| 2021-12-02 | $9.99 | $10.07 | $9.64 | $10.04 | $9.60 | 79,130 |
| 2021-12-01 | $9.68 | $9.90 | $9.64 | $9.73 | $9.30 | 77,905 |
| 2021-11-30 | $9.51 | $9.80 | $9.51 | $9.73 | $9.29 | 59,146 |
| 2021-11-29 | $10.14 | $10.14 | $9.65 | $9.94 | $9.50 | 72,371 |
| 2021-11-26 | $9.54 | $10.08 | $9.54 | $9.66 | $9.23 | 40,893 |
| 2021-11-24 | $10.04 | $10.23 | $9.70 | $9.92 | $9.48 | 48,435 |
| 2021-11-23 | $10.20 | $10.20 | $9.62 | $9.85 | $9.41 | 40,777 |
| 2021-11-22 | $10.38 | $10.38 | $9.96 | $10.18 | $9.73 | 64,949 |
| 2021-11-19 | $9.80 | $10.35 | $9.80 | $9.99 | $9.55 | 23,781 |
| 2021-11-18 | $9.89 | $9.99 | $9.80 | $9.96 | $9.52 | 60,472 |
| 2021-11-17 | $10.10 | $10.10 | $9.89 | $10.03 | $9.59 | 47,158 |
| 2021-11-16 | $10.18 | $10.35 | $9.82 | $10.06 | $9.61 | 35,378 |
| 2021-11-15 | $10.16 | $10.16 | $9.80 | $9.95 | $9.51 | 30,469 |
| 2021-11-12 | $9.65 | $10.20 | $9.65 | $10.02 | $9.58 | 19,261 |
| 2021-11-11 | $10.11 | $10.14 | $9.97 | $10.14 | $9.69 | 32,956 |
| 2021-11-10 | $10.01 | $10.11 | $9.86 | $9.86 | $9.42 | 37,283 |
| 2021-11-09 | $9.60 | $9.63 | $9.48 | $9.53 | $9.11 | 32,551 |
| 2021-11-08 | $9.66 | $10.03 | $9.51 | $9.87 | $9.43 | 80,952 |
| 2021-11-05 | $10.00 | $10.00 | $9.70 | $9.82 | $9.39 | 35,552 |
| 2021-11-04 | $9.83 | $10.05 | $9.83 | $9.92 | $9.48 | 26,858 |
| 2021-11-03 | $9.58 | $10.12 | $9.58 | $9.86 | $9.42 | 89,041 |
| 2021-11-02 | $9.68 | $10.09 | $9.68 | $10.04 | $9.60 | 38,218 |
| 2021-11-01 | $9.69 | $10.10 | $9.69 | $10.04 | $9.60 | 38,218 |
| 2021-10-29 | $10.18 | $10.18 | $10.00 | $10.05 | $9.60 | 37,664 |
| 2021-10-28 | $9.55 | $10.13 | $9.55 | $9.88 | $9.44 | 32,880 |
| 2021-10-27 | $10.13 | $10.13 | $9.78 | $9.88 | $9.44 | 17,442 |
| 2021-10-26 | $9.89 | $10.37 | $9.89 | $10.03 | $9.59 | 26,046 |
| 2021-10-25 | $9.77 | $10.25 | $9.77 | $10.09 | $9.64 | 91,059 |
| 2021-10-22 | $10.31 | $10.31 | $10.03 | $10.17 | $9.72 | 24,853 |
| 2021-10-21 | $9.79 | $10.16 | $9.79 | $10.16 | $9.71 | 48,116 |
| 2021-10-20 | $10.17 | $10.19 | $10.12 | $10.12 | $9.67 | 46,949 |
| 2021-10-19 | $10.00 | $10.18 | $10.00 | $10.15 | $9.70 | 45,498 |
| 2021-10-18 | $10.08 | $10.17 | $10.08 | $10.09 | $9.64 | 149,300 |
| 2021-10-15 | $9.81 | $10.18 | $9.81 | $10.14 | $9.69 | 41,205 |
| 2021-10-14 | $9.97 | $10.15 | $9.97 | $10.12 | $9.67 | 42,117 |
| 2021-10-13 | $10.00 | $10.05 | $9.88 | $9.99 | $9.55 | 43,955 |
| 2021-10-12 | $9.50 | $9.92 | $9.50 | $9.81 | $9.38 | 168,592 |
| 2021-10-11 | $9.73 | $9.76 | $9.60 | $9.73 | $9.30 | 25,083 |
| 2021-10-08 | $9.75 | $9.75 | $9.60 | $9.68 | $9.25 | 38,092 |
| 2021-10-07 | $9.28 | $9.49 | $9.28 | $9.41 | $8.99 | 34,312 |
| 2021-10-06 | $9.05 | $9.26 | $9.05 | $9.13 | $8.73 | 57,632 |
| 2021-10-05 | $8.88 | $9.14 | $8.88 | $8.89 | $8.50 | 49,993 |
| 2021-10-04 | $9.08 | $9.17 | $8.94 | $8.96 | $8.56 | 37,829 |
| 2021-10-01 | $8.48 | $8.57 | $8.42 | $8.55 | $8.17 | 24,986 |
| 2021-09-30 | $8.31 | $8.62 | $8.31 | $8.52 | $8.14 | 49,741 |
| 2021-09-29 | $8.26 | $8.37 | $8.26 | $8.33 | $7.96 | 48,938 |
| 2021-09-28 | $8.45 | $8.45 | $8.23 | $8.25 | $7.88 | 39,805 |
| 2021-09-27 | $8.21 | $8.35 | $8.19 | $8.24 | $7.88 | 42,283 |
| 2021-09-24 | $8.42 | $8.46 | $8.21 | $8.29 | $7.92 | 31,144 |
| 2021-09-23 | $8.50 | $8.51 | $8.42 | $8.45 | $8.08 | 72,677 |
| 2021-09-22 | $8.32 | $8.64 | $8.23 | $8.48 | $8.10 | 138,667 |
| 2021-09-21 | $8.46 | $8.46 | $8.28 | $8.29 | $7.92 | 102,442 |
| 2021-09-20 | $8.43 | $8.58 | $8.24 | $8.36 | $7.99 | 62,612 |
| 2021-09-17 | $8.18 | $8.44 | $8.18 | $8.39 | $8.02 | 207,267 |
| 2021-09-16 | $8.50 | $8.61 | $8.50 | $8.55 | $8.17 | 143,970 |
| 2021-09-15 | $8.59 | $8.68 | $8.56 | $8.63 | $8.25 | 110,180 |
| 2021-09-14 | $8.48 | $8.68 | $8.48 | $8.52 | $8.14 | 58,428 |
| 2021-09-13 | $8.32 | $8.75 | $8.32 | $8.62 | $8.24 | 46,892 |
| 2021-09-10 | $8.55 | $8.77 | $8.55 | $8.67 | $8.29 | 128,583 |
| 2021-09-09 | $9.14 | $9.14 | $8.77 | $8.78 | $8.39 | 47,068 |
| 2021-09-08 | $8.44 | $8.77 | $8.44 | $8.66 | $8.28 | 38,079 |
| 2021-09-07 | $8.98 | $8.98 | $8.70 | $8.75 | $8.36 | 43,532 |
| 2021-09-03 | $8.60 | $8.61 | $8.52 | $8.59 | $8.20 | 34,881 |
| 2021-09-02 | $8.63 | $8.63 | $8.38 | $8.46 | $8.09 | 140,242 |
| 2021-09-01 | $8.60 | $8.60 | $8.11 | $8.45 | $8.08 | 133,640 |
| 2021-08-31 | $8.25 | $8.56 | $8.25 | $8.51 | $8.13 | 42,918 |
| 2021-08-30 | $8.24 | $8.37 | $8.19 | $8.25 | $7.88 | 29,892 |
| 2021-08-27 | $7.73 | $8.13 | $7.73 | $8.10 | $7.74 | 48,106 |
| 2021-08-26 | $7.75 | $8.13 | $7.75 | $8.05 | $7.69 | 32,194 |
| 2021-08-25 | $8.26 | $8.32 | $8.19 | $8.19 | $7.83 | 59,297 |
| 2021-08-24 | $8.00 | $8.18 | $8.00 | $8.09 | $7.73 | 73,180 |
| 2021-08-23 | $8.40 | $8.40 | $8.27 | $8.30 | $7.93 | 55,596 |
| 2021-08-20 | $8.18 | $8.26 | $8.15 | $8.20 | $7.84 | 232,904 |
| 2021-08-19 | $8.28 | $8.28 | $8.01 | $8.05 | $7.69 | 42,780 |
| 2021-08-18 | $8.30 | $8.49 | $8.11 | $8.28 | $7.91 | 57,561 |
| 2021-08-17 | $8.25 | $8.32 | $8.11 | $8.24 | $7.88 | 52,499 |
| 2021-08-16 | $8.52 | $8.52 | $8.00 | $8.20 | $7.84 | 83,634 |
| 2021-08-13 | $8.17 | $8.37 | $8.17 | $8.28 | $7.91 | 41,805 |
| 2021-08-12 | $8.07 | $8.30 | $8.07 | $8.17 | $7.81 | 37,398 |
| 2021-08-11 | $8.11 | $8.11 | $7.97 | $8.04 | $7.68 | 38,185 |
| 2021-08-10 | $8.25 | $8.25 | $7.96 | $7.96 | $7.61 | 56,660 |
| 2021-08-09 | $7.99 | $8.13 | $7.99 | $8.03 | $7.67 | 123,881 |
| 2021-08-06 | $8.39 | $8.39 | $8.19 | $8.24 | $7.88 | 48,024 |
| 2021-08-05 | $8.48 | $8.48 | $8.34 | $8.35 | $7.98 | 55,400 |
| 2021-08-04 | $7.87 | $8.21 | $7.87 | $8.21 | $7.85 | 105,960 |
| 2021-08-03 | $8.03 | $8.11 | $8.01 | $8.10 | $7.74 | 33,845 |
| 2021-08-02 | $7.79 | $7.93 | $7.79 | $7.88 | $7.53 | 59,350 |
| 2021-07-30 | $8.08 | $8.08 | $7.91 | $7.95 | $7.60 | 59,122 |
| 2021-07-29 | $7.93 | $8.15 | $7.93 | $8.14 | $7.78 | 45,625 |
| 2021-07-28 | $7.83 | $8.16 | $7.83 | $8.15 | $7.78 | 87,803 |
| 2021-07-27 | $7.99 | $8.08 | $7.92 | $8.01 | $7.66 | 48,557 |
| 2021-07-26 | $7.66 | $8.00 | $7.66 | $7.98 | $7.62 | 67,024 |
| 2021-07-23 | $8.35 | $8.35 | $8.20 | $8.28 | $7.91 | 74,033 |
| 2021-07-22 | $8.28 | $8.42 | $8.22 | $8.40 | $8.03 | 34,656 |
| 2021-07-21 | $8.07 | $8.24 | $7.90 | $8.19 | $7.83 | 52,383 |
| 2021-07-20 | $7.88 | $7.95 | $7.85 | $7.94 | $7.59 | 86,550 |
| 2021-07-19 | $8.08 | $8.08 | $7.74 | $7.92 | $7.57 | 69,783 |
| 2021-07-16 | $8.09 | $8.16 | $8.01 | $8.10 | $7.74 | 147,837 |
| 2021-07-15 | $7.90 | $8.15 | $7.90 | $8.03 | $7.67 | 61,832 |
| 2021-07-14 | $7.92 | $7.92 | $7.73 | $7.90 | $7.55 | 88,778 |
| 2021-07-13 | $8.07 | $8.07 | $7.88 | $7.89 | $7.54 | 443,995 |
| 2021-07-12 | $7.94 | $8.01 | $7.85 | $7.95 | $7.60 | 755,540 |
| 2021-07-09 | $7.75 | $7.97 | $7.75 | $7.90 | $7.55 | 1,303,883 |
| 2021-07-08 | $8.05 | $8.05 | $7.86 | $7.91 | $7.56 | 608,709 |
| 2021-07-07 | $8.12 | $8.12 | $7.82 | $7.82 | $7.47 | 286,976 |
| 2021-07-06 | $8.12 | $8.17 | $7.85 | $7.85 | $7.50 | 52,044 |
| 2021-07-02 | $8.24 | $8.30 | $8.15 | $8.30 | $7.93 | 89,030 |
| 2021-07-01 | $8.27 | $8.27 | $8.11 | $8.23 | $7.87 | 107,456 |
| 2021-06-30 | $8.13 | $8.24 | $8.10 | $8.14 | $7.78 | 383,156 |
| 2021-06-29 | $8.04 | $8.04 | $7.90 | $7.94 | $7.59 | 737,855 |
| 2021-06-28 | $7.96 | $7.96 | $7.80 | $7.89 | $7.54 | 46,596 |
| 2021-06-25 | $8.26 | $8.27 | $8.14 | $8.17 | $7.81 | 56,578 |
| 2021-06-24 | $8.37 | $8.37 | $8.25 | $8.30 | $7.93 | 128,097 |
| 2021-06-23 | $8.54 | $8.54 | $8.31 | $8.35 | $7.98 | 59,627 |
| 2021-06-22 | $8.49 | $8.57 | $8.43 | $8.54 | $8.16 | 164,936 |
| 2021-06-21 | $8.40 | $8.45 | $8.35 | $8.35 | $7.98 | 48,310 |
| 2021-06-18 | $8.60 | $8.67 | $8.37 | $8.50 | $8.12 | 89,046 |
| 2021-06-17 | $8.69 | $8.69 | $8.53 | $8.64 | $8.26 | 33,898 |
| 2021-06-16 | $8.83 | $8.83 | $8.65 | $8.66 | $8.28 | 421,057 |
| 2021-06-15 | $8.90 | $8.90 | $8.72 | $8.79 | $8.40 | 138,246 |
| 2021-06-14 | $8.87 | $8.87 | $8.64 | $8.76 | $8.37 | 24,099 |
| 2021-06-11 | $8.87 | $8.87 | $8.70 | $8.77 | $8.38 | 63,911 |
| 2021-06-10 | $8.74 | $8.75 | $8.42 | $8.63 | $8.25 | 72,098 |
| 2021-06-09 | $8.78 | $8.78 | $8.48 | $8.55 | $8.17 | 77,578 |
| 2021-06-08 | $8.11 | $8.53 | $8.11 | $8.45 | $8.08 | 41,877 |
| 2021-06-07 | $8.12 | $8.65 | $8.12 | $8.64 | $8.26 | 39,071 |
| 2021-06-04 | $8.65 | $8.65 | $8.51 | $8.54 | $8.16 | 114,449 |
| 2021-06-03 | $8.57 | $8.70 | $8.57 | $8.68 | $8.30 | 108,838 |
| 2021-06-02 | $8.30 | $8.55 | $8.30 | $8.50 | $8.12 | 130,997 |
| 2021-06-01 | $8.63 | $8.63 | $8.31 | $8.42 | $8.05 | 56,809 |
| 2021-05-28 | $8.00 | $8.14 | $8.00 | $8.00 | $7.65 | 101,505 |
| 2021-05-27 | $7.97 | $8.21 | $7.97 | $7.98 | $7.63 | 547,650 |
| 2021-05-26 | $8.53 | $8.53 | $8.20 | $8.24 | $7.88 | 195,025 |
| 2021-05-25 | $7.78 | $8.31 | $7.78 | $8.23 | $7.87 | 123,428 |
| 2021-05-24 | $7.75 | $8.07 | $7.75 | $8.07 | $7.71 | 75,442 |
| 2021-05-21 | $7.83 | $8.13 | $7.83 | $8.05 | $7.69 | 31,776 |
| 2021-05-20 | $7.94 | $7.94 | $7.80 | $7.84 | $7.49 | 269,433 |
| 2021-05-19 | $8.08 | $8.08 | $7.75 | $7.83 | $7.48 | 46,856 |
| 2021-05-18 | $8.15 | $8.32 | $8.06 | $8.16 | $7.80 | 39,749 |
| 2021-05-17 | $8.21 | $8.27 | $8.12 | $8.14 | $7.78 | 279,366 |
| 2021-05-14 | $8.06 | $8.40 | $8.06 | $8.30 | $7.93 | 86,302 |
| 2021-05-13 | $8.20 | $8.20 | $8.00 | $8.04 | $7.68 | 49,240 |
| 2021-05-12 | $8.00 | $8.39 | $8.00 | $8.04 | $7.68 | 82,998 |
| 2021-05-11 | $8.27 | $8.36 | $8.19 | $8.27 | $7.90 | 43,760 |
| 2021-05-10 | $8.41 | $8.55 | $8.32 | $8.41 | $8.04 | 77,108 |
| 2021-05-07 | $8.42 | $8.50 | $8.37 | $8.50 | $8.12 | 55,455 |
| 2021-05-06 | $8.60 | $8.60 | $8.36 | $8.55 | $8.17 | 59,716 |
| 2021-05-05 | $8.35 | $8.55 | $8.27 | $8.39 | $8.02 | 30,470 |
| 2021-05-04 | $8.54 | $8.54 | $8.33 | $8.38 | $8.01 | 42,213 |
| 2021-05-03 | $8.44 | $8.44 | $8.31 | $8.36 | $7.99 | 54,850 |
| 2021-04-30 | $8.63 | $8.63 | $8.44 | $8.46 | $8.09 | 43,840 |
| 2021-04-29 | $8.65 | $8.70 | $8.47 | $8.58 | $8.20 | 89,354 |
| 2021-04-28 | $8.23 | $8.60 | $8.23 | $8.52 | $8.14 | 80,193 |
| 2021-04-27 | $8.18 | $8.55 | $8.18 | $8.39 | $8.02 | 132,444 |
| 2021-04-26 | $8.40 | $8.45 | $8.24 | $8.24 | $7.88 | 348,821 |
| 2021-04-23 | $8.64 | $8.64 | $8.35 | $8.40 | $8.02 | 89,270 |
| 2021-04-22 | $8.37 | $8.53 | $8.30 | $8.38 | $8.01 | 53,965 |
| 2021-04-21 | $8.32 | $8.63 | $8.32 | $8.51 | $8.13 | 113,099 |
| 2021-04-20 | $8.30 | $8.62 | $8.30 | $8.47 | $8.09 | 58,843 |
| 2021-04-19 | $8.64 | $8.64 | $8.50 | $8.55 | $8.17 | 56,012 |
| 2021-04-16 | $8.73 | $8.73 | $8.58 | $8.73 | $8.34 | 383,752 |
| 2021-04-15 | $8.70 | $8.71 | $8.55 | $8.66 | $8.28 | 187,024 |
| 2021-04-14 | $8.46 | $8.73 | $8.46 | $8.64 | $8.26 | 207,924 |
| 2021-04-13 | $8.75 | $8.75 | $8.62 | $8.65 | $8.27 | 466,434 |
| 2021-04-12 | $8.84 | $8.84 | $8.62 | $8.73 | $8.34 | 61,404 |
| 2021-04-09 | $9.05 | $9.05 | $8.53 | $8.95 | $8.55 | 531,194 |
| 2021-04-08 | $8.30 | $8.85 | $8.30 | $8.78 | $8.39 | 772,216 |
| 2021-04-07 | $8.68 | $8.68 | $8.50 | $8.58 | $8.20 | 35,434 |
| 2021-04-06 | $8.33 | $8.70 | $8.33 | $8.56 | $8.18 | 40,144 |
| 2021-04-05 | $8.30 | $8.81 | $8.30 | $8.52 | $8.14 | 66,674 |
| 2021-04-01 | $8.60 | $8.65 | $8.47 | $8.47 | $8.09 | 171,988 |
| 2021-03-31 | $8.63 | $8.63 | $8.30 | $8.46 | $8.09 | 19,959 |
| 2021-03-30 | $8.72 | $8.75 | $8.64 | $8.67 | $8.29 | 55,044 |
| 2021-03-29 | $8.83 | $8.93 | $8.72 | $8.82 | $8.43 | 679,416 |
| 2021-03-26 | $8.75 | $9.03 | $8.75 | $9.03 | $8.63 | 64,936 |
| 2021-03-25 | $9.09 | $9.09 | $8.74 | $8.82 | $8.23 | 50,038 |
| 2021-03-24 | $8.72 | $9.16 | $8.72 | $9.09 | $8.49 | 59,080 |
| 2021-03-23 | $9.00 | $9.29 | $9.00 | $9.22 | $8.61 | 51,238 |
| 2021-03-22 | $9.38 | $9.38 | $8.99 | $9.11 | $8.50 | 42,070 |
| 2021-03-19 | $9.26 | $9.45 | $9.22 | $9.22 | $8.61 | 192,879 |
| 2021-03-18 | $9.13 | $9.46 | $9.13 | $9.27 | $8.65 | 29,032 |
| 2021-03-17 | $9.05 | $9.19 | $8.97 | $9.19 | $8.58 | 74,567 |
| 2021-03-16 | $9.08 | $9.27 | $9.01 | $9.13 | $8.52 | 173,302 |
| 2021-03-15 | $9.31 | $9.36 | $9.24 | $9.31 | $8.69 | 65,630 |
| 2021-03-12 | $8.99 | $9.47 | $8.99 | $9.31 | $8.69 | 46,571 |
| 2021-03-11 | $9.15 | $9.21 | $9.08 | $9.18 | $8.57 | 77,870 |
| 2021-03-10 | $8.68 | $9.15 | $8.68 | $9.11 | $8.50 | 111,868 |
| 2021-03-09 | $8.85 | $9.04 | $8.85 | $8.99 | $8.39 | 39,613 |
| 2021-03-08 | $8.92 | $9.00 | $8.81 | $8.89 | $8.30 | 145,625 |
| 2021-03-05 | $8.77 | $9.14 | $8.77 | $9.11 | $8.50 | 88,881 |
| 2021-03-04 | $9.20 | $9.28 | $9.01 | $9.06 | $8.46 | 573,895 |
| 2021-03-03 | $8.91 | $9.19 | $8.90 | $9.08 | $8.48 | 163,141 |
| 2021-03-02 | $8.87 | $9.07 | $8.87 | $9.07 | $8.47 | 29,227 |
| 2021-03-01 | $8.85 | $9.35 | $8.85 | $9.07 | $8.47 | 53,604 |
| 2021-02-26 | $8.82 | $8.82 | $8.41 | $8.60 | $8.03 | 61,714 |
| 2021-02-25 | $8.52 | $9.07 | $8.52 | $8.60 | $8.03 | 61,714 |
| 2021-02-24 | $8.72 | $9.29 | $8.72 | $9.12 | $8.51 | 249,795 |
| 2021-02-23 | $8.63 | $9.20 | $8.63 | $8.90 | $8.31 | 139,284 |
| 2021-02-22 | $8.66 | $9.23 | $8.66 | $8.95 | $8.35 | 57,826 |
| 2021-02-19 | $8.89 | $9.03 | $8.89 | $8.91 | $8.32 | 88,604 |
| 2021-02-18 | $9.11 | $9.11 | $8.73 | $8.98 | $8.38 | 52,560 |
| 2021-02-17 | $8.68 | $9.12 | $8.68 | $8.98 | $8.38 | 52,560 |
| 2021-02-16 | $9.50 | $9.50 | $9.01 | $9.16 | $8.55 | 31,233 |
| 2021-02-12 | $8.94 | $9.45 | $8.94 | $9.35 | $8.73 | 48,954 |
| 2021-02-11 | $9.45 | $9.45 | $9.23 | $9.25 | $8.63 | 37,938 |
| 2021-02-10 | $9.32 | $9.36 | $9.18 | $9.32 | $8.70 | 53,724 |
| 2021-02-09 | $9.55 | $9.55 | $9.27 | $9.32 | $8.70 | 53,724 |
| 2021-02-08 | $9.36 | $9.53 | $9.28 | $9.34 | $8.72 | 43,133 |
| 2021-02-05 | $9.36 | $9.57 | $9.22 | $9.37 | $8.75 | 67,993 |
| 2021-02-04 | $9.42 | $9.42 | $9.21 | $9.37 | $8.75 | 38,731 |
| 2021-02-03 | $8.92 | $9.46 | $8.92 | $9.20 | $8.59 | 288,420 |
| 2021-02-02 | $9.38 | $9.38 | $9.16 | $9.28 | $8.66 | 256,873 |
| 2021-02-01 | $9.57 | $9.57 | $9.33 | $9.57 | $8.93 | 45,326 |
| 2021-01-29 | $9.60 | $9.60 | $9.20 | $9.31 | $8.69 | 68,991 |
| 2021-01-28 | $9.95 | $10.17 | $9.88 | $10.05 | $9.38 | 65,448 |
| 2021-01-27 | $10.30 | $10.45 | $10.06 | $10.10 | $9.43 | 34,125 |
| 2021-01-26 | $10.48 | $10.59 | $10.30 | $10.43 | $9.74 | 44,374 |
| 2021-01-25 | $9.90 | $10.54 | $9.90 | $10.29 | $9.61 | 67,276 |
| 2021-01-22 | $10.31 | $10.31 | $10.10 | $10.31 | $9.62 | 32,592 |
| 2021-01-21 | $10.46 | $10.46 | $10.30 | $10.46 | $9.76 | 64,017 |
| 2021-01-20 | $10.25 | $10.63 | $10.25 | $10.55 | $9.85 | 71,584 |
| 2021-01-19 | $10.15 | $10.15 | $9.83 | $9.90 | $9.24 | 93,056 |
| 2021-01-15 | $9.82 | $9.82 | $9.31 | $9.52 | $8.89 | 76,602 |
| 2021-01-14 | $9.73 | $9.82 | $9.66 | $9.76 | $9.11 | 67,718 |
| 2021-01-13 | $9.74 | $9.81 | $9.66 | $9.77 | $9.12 | 24,181 |
| 2021-01-12 | $9.74 | $9.87 | $9.74 | $9.82 | $9.17 | 100,574 |
| 2021-01-11 | $9.62 | $9.62 | $9.50 | $9.56 | $8.92 | 130,227 |
| 2021-01-08 | $9.34 | $9.44 | $9.13 | $9.28 | $8.66 | 47,920 |
| 2021-01-07 | $9.44 | $9.44 | $9.00 | $9.25 | $8.63 | 68,858 |
| 2021-01-06 | $9.28 | $9.32 | $9.07 | $9.30 | $8.68 | 85,554 |
| 2021-01-05 | $9.46 | $9.46 | $9.01 | $9.18 | $8.57 | 81,599 |
| 2021-01-04 | $9.16 | $9.38 | $9.11 | $9.11 | $8.50 | 150,469 |
| 2020-12-31 | $8.99 | $9.05 | $8.86 | $8.90 | $8.31 | 49,059 |
| 2020-12-30 | $8.67 | $9.00 | $8.67 | $8.90 | $8.30 | 158,969 |
| 2020-12-29 | $9.05 | $9.39 | $9.01 | $9.05 | $8.45 | 128,258 |
| 2020-12-28 | $8.86 | $9.26 | $8.86 | $9.19 | $8.58 | 66,000 |
| 2020-12-24 | $9.17 | $9.17 | $8.88 | $9.01 | $8.41 | 69,803 |
| 2020-12-23 | $8.71 | $9.13 | $8.57 | $8.96 | $8.36 | 123,501 |
| 2020-12-22 | $8.90 | $9.00 | $8.80 | $8.90 | $8.31 | 45,214 |
| 2020-12-21 | $9.15 | $9.65 | $9.12 | $9.12 | $8.51 | 82,522 |
| 2020-12-18 | $9.25 | $9.49 | $9.25 | $9.40 | $8.77 | 57,486 |
| 2020-12-17 | $9.52 | $9.97 | $9.52 | $9.57 | $8.93 | 47,194 |
| 2020-12-16 | $9.25 | $9.61 | $9.25 | $9.50 | $8.87 | 37,798 |
| 2020-12-15 | $9.11 | $9.44 | $9.11 | $9.34 | $8.72 | 90,975 |
| 2020-12-14 | $9.39 | $9.74 | $9.30 | $9.33 | $8.71 | 225,887 |
| 2020-12-11 | $9.69 | $9.69 | $9.34 | $9.44 | $8.81 | 108,124 |
| 2020-12-10 | $9.47 | $9.69 | $9.47 | $9.69 | $9.05 | 105,276 |
| 2020-12-09 | $9.11 | $9.41 | $9.11 | $9.23 | $8.62 | 48,572 |
| 2020-12-08 | $9.35 | $9.35 | $9.29 | $9.32 | $8.70 | 50,567 |
| 2020-12-07 | $9.11 | $9.49 | $9.11 | $9.35 | $8.73 | 41,949 |
| 2020-12-04 | $8.97 | $9.35 | $8.97 | $9.20 | $8.59 | 138,453 |
| 2020-12-03 | $9.27 | $9.30 | $9.21 | $9.30 | $8.68 | 38,322 |
| 2020-12-02 | $9.36 | $9.36 | $9.22 | $9.32 | $8.70 | 42,344 |
| 2020-12-01 | $9.00 | $9.42 | $8.87 | $9.23 | $8.62 | 75,048 |
| 2020-11-30 | $9.20 | $9.29 | $8.88 | $8.91 | $8.31 | 50,261 |
| 2020-11-27 | $9.05 | $9.48 | $9.05 | $9.28 | $8.66 | 22,210 |
| 2020-11-25 | $9.31 | $9.31 | $9.12 | $9.12 | $8.51 | 60,099 |
| 2020-11-24 | $8.98 | $9.12 | $8.92 | $9.12 | $8.51 | 93,467 |
| 2020-11-23 | $8.99 | $9.09 | $8.89 | $8.92 | $8.33 | 87,791 |
| 2020-11-20 | $8.54 | $9.00 | $8.54 | $8.82 | $8.23 | 50,757 |
| 2020-11-19 | $8.56 | $9.03 | $8.56 | $8.92 | $8.33 | 68,929 |
| 2020-11-18 | $8.88 | $9.13 | $8.88 | $8.91 | $8.32 | 84,986 |
| 2020-11-17 | $9.00 | $9.00 | $8.75 | $8.77 | $8.19 | 125,003 |
| 2020-11-16 | $8.94 | $8.94 | $8.61 | $8.78 | $8.19 | 52,433 |
| 2020-11-13 | $8.78 | $8.94 | $8.70 | $8.81 | $8.22 | 40,273 |
| 2020-11-12 | $8.65 | $8.92 | $8.62 | $8.64 | $8.07 | 565,221 |
| 2020-11-11 | $9.21 | $9.21 | $8.65 | $8.95 | $8.35 | 54,808 |
| 2020-11-10 | $8.91 | $9.27 | $8.91 | $9.02 | $8.42 | 209,272 |
| 2020-11-09 | $8.94 | $8.94 | $8.74 | $8.88 | $8.29 | 264,312 |
| 2020-11-06 | $8.21 | $8.44 | $8.17 | $8.40 | $7.84 | 33,533 |
| 2020-11-05 | $8.56 | $8.56 | $8.05 | $8.33 | $7.78 | 109,576 |
| 2020-11-04 | $7.84 | $8.08 | $7.84 | $8.00 | $7.47 | 87,087 |
| 2020-11-03 | $7.96 | $8.25 | $7.96 | $8.19 | $7.65 | 67,954 |
| 2020-11-02 | $7.87 | $8.11 | $7.87 | $8.05 | $7.51 | 43,837 |
| 2020-10-30 | $7.61 | $7.73 | $7.54 | $7.54 | $7.04 | 74,286 |
| 2020-10-29 | $7.51 | $7.60 | $7.51 | $7.58 | $7.08 | 108,136 |
| 2020-10-28 | $7.64 | $7.90 | $7.59 | $7.61 | $7.10 | 59,968 |
| 2020-10-27 | $8.25 | $8.25 | $7.71 | $7.78 | $7.26 | 36,815 |
| 2020-10-26 | $7.69 | $7.74 | $7.57 | $7.65 | $7.14 | 97,967 |
| 2020-10-23 | $7.46 | $7.55 | $7.37 | $7.45 | $6.95 | 353,307 |
| 2020-10-22 | $7.44 | $7.44 | $7.36 | $7.39 | $6.90 | 59,004 |
| 2020-10-21 | $7.36 | $7.53 | $7.36 | $7.53 | $7.03 | 40,392 |
| 2020-10-20 | $7.64 | $7.85 | $7.50 | $7.61 | $7.10 | 43,298 |
| 2020-10-19 | $7.66 | $7.82 | $7.58 | $7.70 | $7.19 | 189,817 |
| 2020-10-16 | $7.44 | $7.52 | $7.44 | $7.47 | $6.97 | 143,906 |
| 2020-10-15 | $7.38 | $7.78 | $7.38 | $7.52 | $7.02 | 91,767 |
| 2020-10-14 | $7.65 | $7.71 | $7.56 | $7.67 | $7.16 | 33,510 |
| 2020-10-13 | $7.54 | $7.55 | $7.47 | $7.49 | $6.99 | 67,925 |
| 2020-10-12 | $7.82 | $7.82 | $7.48 | $7.48 | $6.98 | 38,362 |
| 2020-10-09 | $7.28 | $7.50 | $7.28 | $7.37 | $6.88 | 301,361 |
| 2020-10-08 | $7.29 | $7.38 | $7.25 | $7.25 | $6.77 | 169,660 |
| 2020-10-07 | $7.37 | $7.42 | $7.33 | $7.35 | $6.86 | 447,360 |
| 2020-10-06 | $7.25 | $7.34 | $7.25 | $7.32 | $6.83 | 258,620 |
| 2020-10-05 | $7.10 | $7.10 | $7.01 | $7.08 | $6.61 | 891,712 |
| 2020-10-02 | $6.86 | $6.86 | $6.76 | $6.79 | $6.34 | 344,800 |
| 2020-10-01 | $6.80 | $6.93 | $6.75 | $6.78 | $6.33 | 948,004 |
| 2020-09-30 | $6.59 | $6.63 | $6.49 | $6.58 | $6.14 | 263,945 |
| 2020-09-29 | $6.60 | $6.81 | $6.60 | $6.65 | $6.21 | 722,191 |
| 2020-09-28 | $6.86 | $6.86 | $6.66 | $6.80 | $6.35 | 287,809 |
| 2020-09-25 | $6.94 | $6.98 | $6.90 | $6.97 | $6.51 | 1,224,567 |
| 2020-09-24 | $6.70 | $6.70 | $6.55 | $6.65 | $6.21 | 99,527 |
| 2020-09-23 | $7.16 | $7.16 | $6.79 | $6.85 | $6.39 | 89,883 |
| 2020-09-22 | $7.07 | $7.14 | $6.99 | $7.00 | $6.53 | 49,247 |
| 2020-09-21 | $7.12 | $7.57 | $7.12 | $7.20 | $6.72 | 27,968 |
| 2020-09-18 | $7.32 | $7.45 | $7.32 | $7.43 | $6.94 | 65,714 |
| 2020-09-17 | $7.35 | $7.44 | $7.23 | $7.43 | $6.94 | 60,376 |
| 2020-09-16 | $7.33 | $7.57 | $7.33 | $7.49 | $6.99 | 81,514 |
| 2020-09-15 | $7.70 | $7.70 | $7.37 | $7.55 | $7.05 | 134,646 |
| 2020-09-14 | $7.49 | $7.60 | $7.49 | $7.56 | $7.06 | 225,633 |
| 2020-09-11 | $7.47 | $7.47 | $6.98 | $7.05 | $6.58 | 487,028 |
| 2020-09-10 | $6.92 | $7.36 | $6.71 | $6.87 | $6.41 | 333,138 |
| 2020-09-09 | $7.73 | $7.74 | $7.60 | $7.70 | $7.19 | 52,808 |
| 2020-09-08 | $7.87 | $7.94 | $7.78 | $7.78 | $7.26 | 121,577 |
| 2020-09-04 | $8.02 | $8.03 | $7.81 | $7.85 | $7.33 | 324,476 |
| 2020-09-03 | $7.89 | $8.02 | $7.72 | $7.72 | $7.21 | 363,779 |
| 2020-09-02 | $8.08 | $8.39 | $8.04 | $8.05 | $7.51 | 110,492 |
| 2020-09-01 | $8.38 | $8.38 | $8.09 | $8.21 | $7.66 | 183,404 |
| 2020-08-31 | $7.88 | $8.18 | $7.88 | $8.08 | $7.54 | 56,182 |
| 2020-08-28 | $8.43 | $8.59 | $8.43 | $8.50 | $7.93 | 99,090 |
| 2020-08-27 | $8.25 | $8.60 | $8.25 | $8.39 | $7.83 | 60,766 |
| 2020-08-26 | $8.64 | $8.64 | $8.40 | $8.45 | $7.89 | 317,211 |
| 2020-08-25 | $8.32 | $8.55 | $8.32 | $8.49 | $7.93 | 531,834 |
| 2020-08-24 | $8.10 | $8.34 | $8.04 | $8.14 | $7.60 | 757,626 |
| 2020-08-21 | $8.18 | $8.30 | $8.04 | $8.12 | $7.58 | 218,390 |
| 2020-08-20 | $8.23 | $8.48 | $7.97 | $8.28 | $7.73 | 114,583 |
| 2020-08-19 | $7.97 | $8.50 | $7.97 | $8.17 | $7.63 | 201,130 |
| 2020-08-18 | $8.17 | $8.30 | $8.14 | $8.18 | $7.64 | 40,426 |
| 2020-08-17 | $8.20 | $8.20 | $7.94 | $8.14 | $7.60 | 23,504 |
| 2020-08-14 | $8.25 | $8.25 | $7.78 | $7.97 | $7.44 | 25,754 |
| 2020-08-13 | $7.84 | $8.20 | $7.84 | $8.09 | $7.55 | 29,041 |
| 2020-08-12 | $8.25 | $8.35 | $8.12 | $8.21 | $7.66 | 37,045 |
| 2020-08-11 | $8.20 | $8.26 | $8.06 | $8.06 | $7.52 | 55,049 |
| 2020-08-10 | $8.25 | $8.25 | $7.80 | $7.80 | $7.28 | 38,570 |
| 2020-08-07 | $7.73 | $7.83 | $7.66 | $7.80 | $7.28 | 112,650 |
| 2020-08-06 | $7.75 | $7.92 | $7.75 | $7.83 | $7.31 | 97,635 |
| 2020-08-05 | $7.71 | $7.84 | $7.70 | $7.70 | $7.19 | 83,862 |
| 2020-08-04 | $7.68 | $7.68 | $7.45 | $7.48 | $6.98 | 129,173 |
| 2020-08-03 | $7.20 | $7.52 | $7.20 | $7.43 | $6.94 | 82,216 |
| 2020-07-31 | $8.12 | $8.12 | $7.58 | $7.74 | $7.23 | 67,682 |
| 2020-07-30 | $7.48 | $7.72 | $7.48 | $7.70 | $7.19 | 54,216 |
| 2020-07-29 | $7.70 | $7.77 | $7.62 | $7.63 | $7.12 | 37,058 |
| 2020-07-28 | $7.63 | $7.92 | $7.63 | $7.79 | $7.27 | 75,340 |
| 2020-07-27 | $7.62 | $7.98 | $7.62 | $7.93 | $7.40 | 115,571 |
| 2020-07-24 | $7.42 | $7.65 | $7.30 | $7.57 | $7.07 | 222,447 |
| 2020-07-23 | $7.70 | $7.85 | $7.56 | $7.56 | $7.06 | 653,587 |
| 2020-07-22 | $7.50 | $7.50 | $7.41 | $7.46 | $6.96 | 368,206 |
| 2020-07-21 | $7.19 | $7.26 | $6.87 | $7.18 | $6.70 | 82,858 |
| 2020-07-20 | $6.93 | $6.93 | $6.74 | $6.88 | $6.42 | 124,725 |
| 2020-07-17 | $7.06 | $7.08 | $6.85 | $6.92 | $6.46 | 48,254 |
| 2020-07-16 | $7.17 | $7.20 | $6.84 | $7.10 | $6.63 | 91,544 |
| 2020-07-15 | $7.13 | $7.35 | $7.05 | $7.15 | $6.67 | 39,000 |
| 2020-07-14 | $7.19 | $7.29 | $7.05 | $7.15 | $6.67 | 43,497 |
| 2020-07-13 | $7.00 | $7.28 | $7.00 | $7.08 | $6.61 | 47,574 |
| 2020-07-10 | $7.14 | $7.44 | $6.98 | $7.29 | $6.81 | 52,733 |
| 2020-07-09 | $7.10 | $7.30 | $7.08 | $7.16 | $6.68 | 88,483 |
| 2020-07-08 | $7.28 | $7.35 | $7.17 | $7.23 | $6.75 | 77,651 |
| 2020-07-07 | $7.39 | $7.39 | $6.74 | $6.99 | $6.53 | 175,359 |
| 2020-07-06 | $7.21 | $7.21 | $7.00 | $7.05 | $6.58 | 99,503 |
| 2020-07-02 | $6.65 | $6.99 | $6.65 | $6.98 | $6.52 | 56,247 |
| 2020-07-01 | $6.50 | $6.96 | $6.50 | $6.79 | $6.34 | 68,924 |
| 2020-06-30 | $7.20 | $7.20 | $6.51 | $6.75 | $6.30 | 232,383 |
| 2020-06-29 | $7.23 | $7.23 | $6.65 | $6.75 | $6.30 | 71,747 |
| 2020-06-26 | $6.85 | $6.93 | $6.78 | $6.83 | $6.38 | 119,988 |
| 2020-06-25 | $7.09 | $7.11 | $6.91 | $6.95 | $6.49 | 57,817 |
| 2020-06-24 | $6.83 | $7.19 | $6.83 | $7.05 | $6.58 | 141,448 |
| 2020-06-23 | $6.75 | $6.83 | $6.72 | $6.72 | $6.27 | 81,359 |
| 2020-06-22 | $6.50 | $6.76 | $6.50 | $6.72 | $6.27 | 62,074 |
| 2020-06-19 | $6.46 | $7.22 | $6.46 | $6.74 | $6.29 | 58,471 |
| 2020-06-18 | $6.43 | $6.83 | $6.43 | $6.80 | $6.35 | 113,702 |
| 2020-06-17 | $7.03 | $7.03 | $6.73 | $6.73 | $6.28 | 329,303 |
| 2020-06-16 | $6.68 | $7.17 | $6.68 | $6.95 | $6.49 | 61,620 |
| 2020-06-15 | $6.25 | $6.78 | $6.25 | $6.75 | $6.30 | 173,409 |
| 2020-06-12 | $6.48 | $6.91 | $6.48 | $6.84 | $6.39 | 81,622 |
| 2020-06-11 | $6.80 | $6.80 | $6.23 | $6.34 | $5.92 | 68,648 |
| 2020-06-10 | $7.35 | $7.35 | $6.80 | $6.92 | $6.46 | 111,376 |
| 2020-06-09 | $7.35 | $7.82 | $7.35 | $7.44 | $6.95 | 76,628 |
| 2020-06-08 | $7.53 | $7.62 | $7.28 | $7.62 | $7.11 | 368,319 |
| 2020-06-05 | $7.25 | $7.25 | $6.84 | $6.88 | $6.42 | 257,953 |
| 2020-06-04 | $6.95 | $6.95 | $6.56 | $6.65 | $6.21 | 686,430 |
| 2020-06-03 | $6.50 | $7.08 | $6.50 | $7.03 | $6.56 | 251,397 |
| 2020-06-02 | $6.21 | $6.58 | $6.21 | $6.50 | $6.07 | 2,151,093 |
| 2020-06-01 | $6.11 | $6.17 | $6.01 | $6.10 | $5.69 | 183,750 |
| 2020-05-29 | $5.95 | $6.05 | $5.85 | $6.00 | $5.60 | 1,022,239 |
| 2020-05-28 | $5.70 | $5.78 | $5.56 | $5.67 | $5.29 | 1,109,952 |
| 2020-05-27 | $5.45 | $5.50 | $5.44 | $5.49 | $5.12 | 1,005,249 |
| 2020-05-26 | $5.34 | $5.55 | $5.34 | $5.50 | $5.13 | 672,413 |
| 2020-05-22 | $5.33 | $5.38 | $5.20 | $5.21 | $4.86 | 141,041 |
| 2020-05-21 | $5.60 | $5.60 | $5.33 | $5.33 | $4.98 | 171,644 |
| 2020-05-20 | $5.23 | $5.62 | $5.23 | $5.42 | $5.06 | 473,911 |
| 2020-05-19 | $4.97 | $5.20 | $4.97 | $5.14 | $4.80 | 414,350 |
| 2020-05-18 | $4.92 | $5.15 | $4.92 | $5.08 | $4.74 | 221,204 |
| 2020-05-15 | $5.01 | $5.01 | $4.95 | $4.97 | $4.64 | 494,871 |
| 2020-05-14 | $5.05 | $5.22 | $5.00 | $5.18 | $4.84 | 204,467 |
| 2020-05-13 | $5.35 | $5.40 | $5.21 | $5.23 | $4.88 | 192,437 |
| 2020-05-12 | $5.48 | $5.48 | $5.23 | $5.24 | $4.89 | 173,333 |
| 2020-05-11 | $5.37 | $5.60 | $5.37 | $5.52 | $5.15 | 207,928 |
| 2020-05-08 | $5.48 | $5.77 | $5.34 | $5.77 | $5.39 | 452,050 |
| 2020-05-07 | $5.28 | $5.55 | $5.28 | $5.38 | $5.02 | 170,590 |
| 2020-05-06 | $5.76 | $5.76 | $5.29 | $5.29 | $4.94 | 93,504 |
| 2020-05-05 | $5.31 | $5.85 | $5.31 | $5.53 | $5.16 | 281,775 |
| 2020-05-04 | $5.56 | $5.65 | $5.42 | $5.62 | $5.25 | 649,381 |
| 2020-05-01 | $5.78 | $5.92 | $5.41 | $5.53 | $5.16 | 460,532 |
| 2020-04-30 | $6.08 | $6.08 | $5.63 | $5.66 | $5.28 | 614,552 |
| 2020-04-29 | $5.10 | $5.37 | $5.00 | $5.27 | $4.92 | 184,071 |
| 2020-04-28 | $5.23 | $5.35 | $5.19 | $5.34 | $4.98 | 289,866 |
| 2020-04-27 | $5.22 | $5.30 | $5.17 | $5.28 | $4.93 | 1,479,996 |
| 2020-04-24 | $5.17 | $5.50 | $5.17 | $5.40 | $5.04 | 178,414 |
| 2020-04-23 | $5.66 | $5.80 | $5.61 | $5.64 | $5.26 | 419,639 |
| 2020-04-22 | $5.60 | $5.66 | $5.55 | $5.56 | $5.19 | 1,310,062 |
| 2020-04-21 | $5.80 | $5.80 | $5.17 | $5.33 | $4.98 | 623,663 |
| 2020-04-20 | $5.32 | $5.55 | $5.32 | $5.41 | $5.05 | 242,069 |
| 2020-04-17 | $5.90 | $5.90 | $5.38 | $5.45 | $5.09 | 540,859 |
| 2020-04-16 | $5.33 | $5.33 | $5.14 | $5.23 | $4.88 | 448,038 |
| 2020-04-15 | $5.32 | $5.47 | $5.32 | $5.41 | $5.05 | 126,302 |
| 2020-04-14 | $5.29 | $5.84 | $5.29 | $5.68 | $5.30 | 784,775 |
| 2020-04-13 | $6.00 | $6.00 | $5.43 | $5.57 | $5.20 | 176,288 |
| 2020-04-09 | $5.75 | $5.91 | $5.75 | $5.79 | $5.40 | 244,694 |
| 2020-04-08 | $5.41 | $6.20 | $5.41 | $5.83 | $5.44 | 237,250 |
| 2020-04-07 | $6.05 | $6.44 | $6.05 | $6.18 | $5.77 | 248,560 |
| 2020-04-06 | $6.19 | $6.24 | $6.15 | $6.16 | $5.75 | 605,591 |
| 2020-04-03 | $5.89 | $5.90 | $5.62 | $5.65 | $5.27 | 481,337 |
| 2020-04-02 | $5.20 | $5.66 | $5.20 | $5.60 | $5.23 | 290,922 |
| 2020-04-01 | $5.46 | $5.50 | $5.15 | $5.15 | $4.81 | 391,317 |
| 2020-03-31 | $5.44 | $5.74 | $5.25 | $5.52 | $5.15 | 222,964 |
| 2020-03-30 | $5.38 | $5.49 | $5.25 | $5.36 | $5.00 | 333,422 |
| 2020-03-27 | $5.77 | $5.77 | $5.56 | $5.61 | $5.24 | 653,019 |
| 2020-03-26 | $5.02 | $5.85 | $5.02 | $5.73 | $5.35 | 245,169 |
| 2020-03-25 | $4.32 | $5.06 | $4.32 | $4.98 | $4.65 | 294,472 |
| 2020-03-24 | $5.23 | $5.23 | $4.26 | $4.83 | $4.51 | 335,015 |
| 2020-03-23 | $4.51 | $5.00 | $4.51 | $4.93 | $4.60 | 438,238 |
| 2020-03-20 | $5.36 | $5.45 | $5.10 | $5.20 | $4.85 | 342,298 |
| 2020-03-19 | $5.71 | $6.00 | $5.71 | $5.88 | $5.49 | 328,982 |
| 2020-03-18 | $6.51 | $6.79 | $6.34 | $6.49 | $6.06 | 220,472 |
| 2020-03-17 | $7.64 | $7.64 | $6.70 | $7.38 | $6.89 | 274,324 |
| 2020-03-16 | $7.40 | $7.75 | $7.40 | $7.41 | $6.92 | 185,930 |
| 2020-03-13 | $8.68 | $9.30 | $8.29 | $8.60 | $8.03 | 438,446 |
| 2020-03-12 | $9.01 | $9.01 | $8.00 | $8.15 | $7.61 | 201,700 |
| 2020-03-11 | $9.02 | $9.74 | $9.02 | $9.29 | $8.67 | 179,493 |
| 2020-03-10 | $10.13 | $10.13 | $9.45 | $9.83 | $9.18 | 249,419 |
| 2020-03-09 | $9.02 | $9.32 | $9.02 | $9.02 | $8.42 | 156,749 |
| 2020-03-06 | $9.90 | $10.22 | $9.79 | $10.09 | $9.42 | 160,192 |
| 2020-03-05 | $10.76 | $10.76 | $10.38 | $10.47 | $9.77 | 141,458 |
| 2020-03-04 | $10.33 | $10.59 | $10.33 | $10.49 | $9.79 | 141,185 |
| 2020-03-03 | $10.24 | $10.48 | $9.99 | $10.04 | $9.37 | 174,019 |
| 2020-03-02 | $9.51 | $9.97 | $9.51 | $9.89 | $9.23 | 215,962 |
| 2020-02-28 | $9.88 | $10.00 | $9.75 | $10.00 | $9.33 | 129,778 |
| 2020-02-27 | $10.32 | $10.38 | $10.13 | $10.13 | $9.13 | 167,347 |
| 2020-02-26 | $10.79 | $11.10 | $10.79 | $10.92 | $9.84 | 82,527 |
| 2020-02-25 | $10.93 | $11.20 | $10.84 | $11.03 | $9.94 | 135,000 |
| 2020-02-24 | $11.12 | $11.12 | $10.93 | $10.97 | $9.88 | 92,700 |
| 2020-02-21 | $11.45 | $11.45 | $11.35 | $11.35 | $10.23 | 142,467 |
| 2020-02-20 | $11.42 | $11.70 | $11.35 | $11.41 | $10.28 | 82,646 |
| 2020-02-19 | $11.35 | $11.72 | $11.35 | $11.49 | $10.35 | 128,972 |
| 2020-02-18 | $11.53 | $11.53 | $11.38 | $11.44 | $10.31 | 81,757 |
| 2020-02-14 | $11.17 | $11.54 | $11.17 | $11.35 | $10.23 | 115,714 |
| 2020-02-13 | $11.59 | $11.59 | $11.40 | $11.47 | $10.33 | 86,714 |
| 2020-02-12 | $11.44 | $11.53 | $11.40 | $11.40 | $10.27 | 73,780 |
| 2020-02-11 | $11.50 | $11.50 | $11.10 | $11.38 | $10.25 | 247,470 |
| 2020-02-10 | $10.84 | $11.24 | $10.84 | $11.22 | $10.11 | 383,160 |
| 2020-02-07 | $11.11 | $11.17 | $11.10 | $11.12 | $10.02 | 75,755 |
| 2020-02-06 | $11.24 | $11.29 | $11.21 | $11.22 | $10.11 | 70,151 |
| 2020-02-05 | $11.12 | $11.31 | $11.12 | $11.26 | $10.14 | 67,559 |
| 2020-02-04 | $10.96 | $11.08 | $10.95 | $11.02 | $9.93 | 108,929 |
| 2020-02-03 | $10.92 | $11.02 | $10.85 | $10.86 | $9.78 | 50,057 |
| 2020-01-31 | $11.06 | $11.06 | $10.78 | $10.81 | $9.74 | 80,670 |
| 2020-01-30 | $11.12 | $11.30 | $11.08 | $11.18 | $10.07 | 99,207 |
| 2020-01-29 | $11.25 | $11.44 | $11.25 | $11.44 | $10.31 | 124,185 |
| 2020-01-28 | $11.30 | $11.38 | $11.28 | $11.35 | $10.23 | 115,237 |
| 2020-01-27 | $11.05 | $11.38 | $11.05 | $11.14 | $10.04 | 119,977 |
| 2020-01-24 | $11.67 | $11.74 | $11.59 | $11.70 | $10.54 | 121,031 |
| 2020-01-23 | $11.52 | $11.52 | $11.28 | $11.40 | $10.27 | 115,231 |
| 2020-01-22 | $11.51 | $11.57 | $11.43 | $11.51 | $10.37 | 298,420 |
| 2020-01-21 | $11.02 | $11.34 | $11.02 | $11.25 | $10.14 | 71,598 |
| 2020-01-17 | $11.01 | $11.41 | $11.01 | $11.35 | $10.23 | 64,114 |
| 2020-01-16 | $11.11 | $11.20 | $11.04 | $11.11 | $10.01 | 55,112 |
| 2020-01-15 | $11.02 | $11.20 | $10.95 | $11.16 | $10.05 | 32,957 |
| 2020-01-14 | $11.60 | $11.60 | $11.26 | $11.28 | $10.16 | 28,496 |
| 2020-01-13 | $11.30 | $11.43 | $11.21 | $11.37 | $10.24 | 114,525 |
| 2020-01-10 | $10.87 | $11.50 | $10.87 | $11.25 | $10.14 | 80,087 |
| 2020-01-09 | $11.06 | $11.26 | $11.06 | $11.11 | $10.01 | 149,531 |
| 2020-01-08 | $10.97 | $11.00 | $10.86 | $10.97 | $9.88 | 83,463 |
| 2020-01-07 | $10.98 | $10.99 | $10.84 | $10.93 | $9.85 | 110,794 |
| 2020-01-06 | $11.07 | $11.07 | $10.95 | $11.02 | $9.93 | 140,572 |
| 2020-01-03 | $11.22 | $11.22 | $11.03 | $11.08 | $9.98 | 70,794 |
| 2020-01-02 | $11.34 | $11.34 | $11.24 | $11.33 | $10.21 | 81,146 |
| 2019-12-31 | $11.10 | $11.14 | $11.05 | $11.10 | $10.00 | 62,636 |
| 2019-12-30 | $11.06 | $11.18 | $11.05 | $11.07 | $9.97 | 88,194 |
| 2019-12-27 | $11.26 | $11.26 | $11.10 | $11.15 | $10.05 | 84,495 |
| 2019-12-26 | $11.29 | $11.32 | $11.09 | $11.22 | $10.11 | 639,131 |
| 2019-12-24 | $11.18 | $11.18 | $10.78 | $11.14 | $10.04 | 146,019 |
| 2019-12-23 | $11.18 | $11.18 | $10.78 | $11.14 | $10.04 | 584,883 |
| 2019-12-20 | $11.08 | $11.08 | $10.90 | $10.97 | $9.88 | 473,481 |
| 2019-12-19 | $10.55 | $10.98 | $10.55 | $10.83 | $9.76 | 130,434 |
| 2019-12-18 | $10.52 | $10.87 | $10.52 | $10.63 | $9.58 | 40,356 |
| 2019-12-17 | $10.63 | $10.63 | $10.27 | $10.43 | $9.40 | 60,616 |
| 2019-12-16 | $10.43 | $10.55 | $10.28 | $10.42 | $9.39 | 68,497 |
| 2019-12-13 | $10.42 | $10.51 | $10.33 | $10.40 | $9.37 | 87,333 |
| 2019-12-12 | $10.24 | $10.48 | $10.15 | $10.44 | $9.41 | 47,557 |
| 2019-12-11 | $10.27 | $10.48 | $10.27 | $10.40 | $9.37 | 85,646 |
| 2019-12-10 | $10.34 | $10.49 | $10.34 | $10.47 | $9.43 | 87,970 |
| 2019-12-09 | $10.23 | $10.50 | $10.18 | $10.23 | $9.22 | 66,884 |
| 2019-12-06 | $10.38 | $10.38 | $10.03 | $10.14 | $9.14 | 103,659 |
| 2019-12-05 | $10.03 | $10.17 | $10.02 | $10.15 | $9.14 | 92,993 |
| 2019-12-04 | $9.88 | $10.00 | $9.84 | $9.98 | $8.99 | 210,626 |
| 2019-12-03 | $9.82 | $10.17 | $9.75 | $9.99 | $9.00 | 55,314 |
| 2019-12-02 | $9.97 | $10.05 | $9.66 | $9.81 | $8.84 | 55,328 |
| 2019-11-29 | $9.50 | $9.88 | $9.50 | $9.75 | $8.78 | 53,299 |
| 2019-11-27 | $9.63 | $9.76 | $9.58 | $9.69 | $8.73 | 130,695 |
| 2019-11-26 | $9.80 | $9.80 | $9.73 | $9.76 | $8.79 | 56,778 |
| 2019-11-25 | $9.90 | $9.90 | $9.81 | $9.85 | $8.87 | 71,253 |
| 2019-11-22 | $9.78 | $10.03 | $9.78 | $9.92 | $8.94 | 50,042 |
| 2019-11-21 | $9.66 | $10.10 | $9.66 | $10.09 | $9.09 | 31,189 |
| 2019-11-20 | $9.82 | $9.98 | $9.82 | $9.90 | $8.92 | 65,379 |
| 2019-11-19 | $9.99 | $10.05 | $9.90 | $9.94 | $8.96 | 130,090 |
| 2019-11-18 | $9.72 | $9.89 | $9.68 | $9.84 | $8.86 | 80,541 |
| 2019-11-15 | $9.72 | $9.88 | $9.72 | $9.80 | $8.83 | 81,748 |
| 2019-11-14 | $9.50 | $9.78 | $9.50 | $9.62 | $8.67 | 116,181 |
| 2019-11-13 | $9.59 | $9.84 | $9.54 | $9.54 | $8.59 | 130,728 |
| 2019-11-12 | $9.85 | $10.05 | $9.85 | $9.91 | $8.93 | 113,016 |
| 2019-11-11 | $9.85 | $10.12 | $9.85 | $10.01 | $9.02 | 94,055 |
| 2019-11-08 | $9.93 | $10.08 | $9.90 | $10.07 | $9.07 | 225,226 |
| 2019-11-07 | $9.86 | $9.97 | $9.86 | $9.88 | $8.90 | 173,841 |
| 2019-11-06 | $9.81 | $10.08 | $9.72 | $9.83 | $8.86 | 35,465 |
| 2019-11-05 | $10.09 | $10.35 | $10.03 | $10.12 | $9.12 | 50,746 |
| 2019-11-04 | $9.96 | $10.04 | $9.63 | $9.77 | $8.80 | 29,377 |
| 2019-11-01 | $9.78 | $9.97 | $9.73 | $9.92 | $8.94 | 58,129 |
| 2019-10-31 | $9.91 | $10.05 | $9.73 | $9.85 | $8.87 | 81,210 |
| 2019-10-30 | $10.03 | $10.10 | $9.76 | $9.94 | $8.96 | 31,545 |
| 2019-10-29 | $10.10 | $10.10 | $9.97 | $9.98 | $8.99 | 71,763 |
| 2019-10-28 | $9.73 | $10.09 | $9.73 | $9.95 | $8.96 | 36,570 |
| 2019-10-25 | $9.90 | $10.15 | $9.85 | $10.00 | $9.01 | 49,095 |
| 2019-10-24 | $10.45 | $10.45 | $10.08 | $10.13 | $9.13 | 63,271 |
| 2019-10-23 | $9.93 | $10.18 | $9.84 | $9.98 | $8.99 | 104,616 |
| 2019-10-22 | $9.60 | $9.81 | $9.56 | $9.60 | $8.65 | 86,065 |
| 2019-10-21 | $9.43 | $9.77 | $9.43 | $9.60 | $8.65 | 47,175 |
| 2019-10-18 | $9.35 | $9.45 | $9.32 | $9.40 | $8.47 | 64,124 |
| 2019-10-17 | $9.31 | $9.43 | $9.25 | $9.33 | $8.41 | 54,747 |
| 2019-10-16 | $9.25 | $9.39 | $9.10 | $9.13 | $8.23 | 45,709 |
| 2019-10-15 | $9.36 | $9.36 | $9.05 | $9.19 | $8.28 | 51,164 |
| 2019-10-14 | $9.10 | $9.30 | $9.10 | $9.19 | $8.28 | 43,990 |
| 2019-10-11 | $9.15 | $9.18 | $9.07 | $9.18 | $8.27 | 66,544 |
| 2019-10-10 | $9.08 | $9.19 | $9.04 | $9.14 | $8.23 | 138,757 |
| 2019-10-09 | $8.94 | $9.07 | $8.94 | $8.98 | $8.09 | 61,388 |
| 2019-10-08 | $9.03 | $9.05 | $8.92 | $8.92 | $8.04 | 42,750 |
| 2019-10-07 | $8.90 | $8.98 | $8.85 | $8.86 | $7.98 | 38,658 |
| 2019-10-04 | $8.82 | $9.09 | $8.82 | $9.02 | $8.13 | 77,208 |
| 2019-10-03 | $8.89 | $9.17 | $8.89 | $9.03 | $8.14 | 40,539 |
| 2019-10-02 | $9.10 | $9.33 | $9.03 | $9.05 | $8.15 | 38,665 |
| 2019-10-01 | $9.73 | $9.73 | $9.54 | $9.58 | $8.63 | 46,047 |
| 2019-09-30 | $9.94 | $10.01 | $9.68 | $9.80 | $8.83 | 54,952 |
| 2019-09-27 | $10.01 | $10.01 | $9.66 | $9.81 | $8.84 | 28,590 |
| 2019-09-26 | $9.83 | $10.09 | $9.83 | $9.85 | $8.87 | 31,216 |
| 2019-09-25 | $9.73 | $9.76 | $9.67 | $9.69 | $8.73 | 73,916 |
| 2019-09-24 | $9.73 | $10.01 | $9.64 | $9.78 | $8.81 | 33,814 |
| 2019-09-23 | $9.69 | $10.06 | $9.69 | $9.95 | $8.96 | 35,677 |
| 2019-09-20 | $10.21 | $10.21 | $9.84 | $9.90 | $8.92 | 45,615 |
| 2019-09-19 | $9.98 | $10.10 | $9.86 | $9.95 | $8.96 | 30,236 |
| 2019-09-18 | $9.94 | $10.20 | $9.94 | $10.08 | $9.08 | 127,528 |
| 2019-09-17 | $9.72 | $10.13 | $9.72 | $9.95 | $8.96 | 20,785 |
| 2019-09-16 | $9.94 | $10.12 | $9.83 | $9.85 | $8.87 | 43,754 |
| 2019-09-13 | $10.45 | $10.49 | $10.17 | $10.38 | $9.35 | 29,551 |
| 2019-09-12 | $10.05 | $10.25 | $10.05 | $10.23 | $9.22 | 34,456 |
| 2019-09-11 | $9.99 | $10.20 | $9.87 | $10.14 | $9.14 | 33,222 |
| 2019-09-10 | $10.05 | $10.25 | $9.95 | $10.09 | $9.09 | 59,525 |
| 2019-09-09 | $9.83 | $10.09 | $9.83 | $9.89 | $8.91 | 28,677 |
| 2019-09-06 | $10.09 | $10.09 | $9.83 | $10.05 | $9.05 | 47,436 |
| 2019-09-05 | $9.68 | $9.98 | $9.68 | $9.81 | $8.84 | 48,657 |
| 2019-09-04 | $9.57 | $9.80 | $9.57 | $9.68 | $8.72 | 33,552 |
| 2019-09-03 | $9.71 | $9.82 | $9.60 | $9.74 | $8.77 | 100,017 |
| 2019-08-30 | $10.02 | $10.34 | $9.94 | $10.02 | $9.03 | 37,978 |
| 2019-08-29 | $9.86 | $9.97 | $9.86 | $9.93 | $8.95 | 33,749 |
| 2019-08-28 | $9.66 | $9.90 | $9.66 | $9.87 | $8.89 | 110,675 |
| 2019-08-27 | $9.85 | $9.95 | $9.73 | $9.73 | $8.77 | 118,773 |
| 2019-08-26 | $9.70 | $9.98 | $9.70 | $9.75 | $8.78 | 92,361 |
| 2019-08-23 | $9.84 | $10.13 | $9.84 | $9.85 | $8.87 | 59,788 |
| 2019-08-22 | $9.95 | $10.22 | $9.95 | $10.12 | $9.12 | 44,713 |
| 2019-08-21 | $10.11 | $10.19 | $10.07 | $10.19 | $9.18 | 34,434 |
| 2019-08-20 | $10.18 | $10.41 | $10.14 | $10.28 | $9.26 | 203,324 |
| 2019-08-19 | $10.25 | $10.30 | $10.22 | $10.26 | $9.24 | 76,883 |
| 2019-08-16 | $10.54 | $10.54 | $10.17 | $10.39 | $9.36 | 59,141 |
| 2019-08-15 | $10.12 | $10.50 | $10.12 | $10.18 | $9.17 | 28,728 |
| 2019-08-14 | $10.30 | $10.37 | $10.20 | $10.26 | $9.24 | 103,938 |
| 2019-08-13 | $10.45 | $10.52 | $10.26 | $10.37 | $9.34 | 49,109 |
| 2019-08-12 | $10.07 | $10.49 | $10.07 | $10.24 | $9.23 | 22,387 |
| 2019-08-09 | $10.61 | $10.71 | $10.23 | $10.45 | $9.41 | 24,335 |
| 2019-08-08 | $10.56 | $10.65 | $10.53 | $10.64 | $9.59 | 41,836 |
| 2019-08-07 | $10.20 | $10.60 | $10.11 | $10.54 | $9.50 | 350,855 |
| 2019-08-06 | $10.35 | $10.35 | $10.01 | $10.17 | $9.16 | 42,053 |
| 2019-08-05 | $10.11 | $10.32 | $10.04 | $10.08 | $9.08 | 29,019 |
| 2019-08-02 | $10.61 | $10.86 | $10.53 | $10.75 | $9.68 | 19,038 |
| 2019-08-01 | $10.80 | $11.08 | $10.73 | $10.79 | $9.72 | 42,125 |
| 2019-07-31 | $11.15 | $11.58 | $11.15 | $11.16 | $10.05 | 34,694 |
| 2019-07-30 | $11.28 | $11.53 | $10.98 | $11.22 | $10.11 | 30,403 |
| 2019-07-29 | $10.96 | $11.20 | $10.90 | $11.01 | $9.92 | 18,790 |
| 2019-07-26 | $10.81 | $11.31 | $10.81 | $11.15 | $10.05 | 31,731 |
| 2019-07-25 | $10.99 | $11.35 | $10.90 | $10.95 | $9.86 | 35,470 |
| 2019-07-24 | $10.65 | $11.25 | $10.65 | $10.88 | $9.80 | 30,332 |
| 2019-07-23 | $11.01 | $11.19 | $10.81 | $11.06 | $9.96 | 67,533 |
| 2019-07-22 | $11.15 | $11.35 | $10.97 | $11.01 | $9.92 | 30,924 |
| 2019-07-19 | $11.03 | $11.27 | $11.03 | $11.20 | $10.09 | 37,137 |
| 2019-07-18 | $11.22 | $11.36 | $11.10 | $11.36 | $10.23 | 18,421 |
| 2019-07-17 | $11.30 | $11.53 | $11.26 | $11.35 | $10.23 | 23,458 |
| 2019-07-16 | $11.48 | $11.48 | $11.37 | $11.44 | $10.31 | 42,374 |
| 2019-07-15 | $11.79 | $11.79 | $11.39 | $11.48 | $10.34 | 28,793 |
| 2019-07-12 | $11.35 | $11.65 | $11.28 | $11.55 | $10.41 | 32,945 |
| 2019-07-11 | $11.34 | $11.44 | $11.23 | $11.25 | $10.14 | 27,074 |
| 2019-07-10 | $11.41 | $11.41 | $11.17 | $11.22 | $10.11 | 35,427 |
| 2019-07-09 | $11.00 | $11.44 | $11.00 | $11.19 | $10.08 | 44,723 |
| 2019-07-08 | $10.98 | $11.34 | $10.94 | $11.03 | $9.94 | 30,067 |
| 2019-07-05 | $10.78 | $11.15 | $10.78 | $10.99 | $9.90 | 27,897 |
| 2019-07-03 | $11.39 | $11.42 | $11.25 | $11.28 | $10.16 | 72,424 |
| 2019-07-02 | $11.50 | $11.50 | $11.14 | $11.24 | $10.13 | 38,779 |
| 2019-07-01 | $11.18 | $11.49 | $11.18 | $11.36 | $10.23 | 16,517 |
| 2019-06-28 | $11.30 | $11.43 | $11.23 | $11.27 | $10.15 | 52,299 |
| 2019-06-27 | $11.25 | $11.27 | $11.10 | $11.23 | $10.12 | 60,272 |
| 2019-06-26 | $11.11 | $11.33 | $11.11 | $11.17 | $10.06 | 218,930 |
| 2019-06-25 | $11.15 | $11.15 | $11.00 | $11.00 | $9.91 | 39,352 |
| 2019-06-24 | $11.21 | $11.26 | $11.07 | $11.08 | $9.98 | 157,229 |
| 2019-06-21 | $11.13 | $11.40 | $11.04 | $11.25 | $10.14 | 30,018 |
| 2019-06-20 | $11.18 | $11.40 | $11.07 | $11.27 | $10.15 | 57,055 |
| 2019-06-19 | $11.24 | $11.27 | $10.98 | $11.15 | $10.05 | 54,112 |
| 2019-06-18 | $10.81 | $11.10 | $10.81 | $11.05 | $9.96 | 40,370 |
| 2019-06-17 | $10.98 | $10.98 | $10.73 | $10.75 | $9.68 | 26,982 |
| 2019-06-14 | $10.89 | $11.05 | $10.81 | $10.81 | $9.74 | 116,139 |
| 2019-06-13 | $10.84 | $11.06 | $10.82 | $10.85 | $9.77 | 34,916 |
| 2019-06-12 | $11.11 | $11.11 | $10.89 | $11.06 | $9.96 | 207,052 |
| 2019-06-11 | $10.88 | $11.01 | $10.88 | $10.96 | $9.87 | 125,442 |
| 2019-06-10 | $11.10 | $11.10 | $10.83 | $10.88 | $9.80 | 206,110 |
| 2019-06-07 | $10.88 | $10.88 | $10.60 | $10.80 | $9.73 | 39,836 |
| 2019-06-06 | $10.61 | $10.93 | $10.61 | $10.76 | $9.69 | 32,888 |
| 2019-06-05 | $10.84 | $11.00 | $10.81 | $10.81 | $9.74 | 20,731 |
| 2019-06-04 | $10.86 | $10.88 | $10.49 | $10.81 | $9.74 | 37,379 |
| 2019-06-03 | $10.95 | $10.95 | $10.52 | $10.85 | $9.77 | 57,432 |
| 2019-05-31 | $10.54 | $11.04 | $10.38 | $10.96 | $9.87 | 146,644 |
| 2019-05-30 | $10.38 | $10.60 | $10.38 | $10.47 | $9.43 | 27,967 |
| 2019-05-29 | $10.23 | $10.68 | $10.23 | $10.50 | $9.46 | 69,267 |
| 2019-05-28 | $10.80 | $10.80 | $10.40 | $10.44 | $9.20 | 35,093 |
| 2019-05-24 | $10.51 | $10.87 | $10.40 | $10.57 | $9.31 | 152,661 |
| 2019-05-23 | $10.51 | $10.51 | $10.39 | $10.40 | $9.16 | 122,038 |
| 2019-05-22 | $10.28 | $10.28 | $10.00 | $10.14 | $8.94 | 103,436 |
| 2019-05-21 | $10.29 | $10.30 | $9.83 | $10.14 | $8.94 | 78,654 |
| 2019-05-20 | $9.85 | $10.16 | $9.85 | $9.97 | $8.79 | 23,681 |
| 2019-05-17 | $10.04 | $10.04 | $9.48 | $9.69 | $8.54 | 56,444 |
| 2019-05-16 | $10.00 | $10.38 | $10.00 | $10.25 | $9.03 | 56,389 |
| 2019-05-15 | $10.51 | $10.51 | $10.22 | $10.37 | $9.14 | 47,388 |
| 2019-05-14 | $10.26 | $10.68 | $10.24 | $10.26 | $9.04 | 58,760 |
| 2019-05-13 | $10.11 | $10.39 | $9.98 | $10.14 | $8.94 | 60,680 |
| 2019-05-10 | $10.37 | $10.37 | $10.13 | $10.27 | $9.05 | 74,039 |
| 2019-05-09 | $10.51 | $10.54 | $10.13 | $10.40 | $9.16 | 42,592 |
| 2019-05-08 | $10.73 | $10.74 | $10.30 | $10.48 | $9.23 | 40,750 |
| 2019-05-07 | $11.24 | $11.24 | $10.43 | $10.49 | $9.24 | 39,013 |
| 2019-05-06 | $10.64 | $10.64 | $10.43 | $10.62 | $9.36 | 39,211 |
| 2019-05-03 | $10.87 | $11.07 | $10.80 | $10.80 | $9.52 | 38,751 |
| 2019-05-02 | $10.90 | $10.91 | $10.67 | $10.67 | $9.40 | 57,031 |
| 2019-05-01 | $10.85 | $10.96 | $10.75 | $10.75 | $9.47 | 29,243 |
| 2019-04-30 | $10.80 | $10.95 | $10.78 | $10.90 | $9.61 | 25,667 |
| 2019-04-29 | $10.82 | $11.03 | $10.77 | $10.90 | $9.61 | 31,635 |
| 2019-04-26 | $10.59 | $10.90 | $10.59 | $10.81 | $9.53 | 35,744 |
| 2019-04-25 | $10.50 | $10.82 | $10.50 | $10.72 | $9.45 | 49,469 |
| 2019-04-24 | $10.72 | $10.96 | $10.64 | $10.77 | $9.49 | 44,133 |
| 2019-04-23 | $11.00 | $11.00 | $10.83 | $10.99 | $9.68 | 57,114 |
| 2019-04-22 | $10.88 | $11.05 | $10.88 | $11.02 | $9.71 | 22,757 |
| 2019-04-18 | $10.99 | $11.18 | $10.99 | $11.15 | $9.83 | 96,921 |
| 2019-04-17 | $10.79 | $11.19 | $10.79 | $11.08 | $9.76 | 59,397 |
| 2019-04-16 | $10.65 | $10.86 | $10.65 | $10.69 | $9.42 | 26,363 |
| 2019-04-15 | $10.32 | $10.52 | $10.25 | $10.48 | $9.23 | 72,543 |
| 2019-04-12 | $10.47 | $10.47 | $10.28 | $10.33 | $9.10 | 107,386 |
| 2019-04-11 | $10.29 | $10.57 | $10.24 | $10.33 | $9.10 | 52,045 |
| 2019-04-10 | $10.57 | $10.80 | $10.54 | $10.62 | $9.36 | 48,046 |
| 2019-04-09 | $10.78 | $10.78 | $10.73 | $10.76 | $9.48 | 70,316 |
| 2019-04-08 | $10.51 | $10.77 | $10.51 | $10.54 | $9.29 | 32,792 |
| 2019-04-05 | $10.75 | $10.82 | $10.60 | $10.72 | $9.45 | 216,882 |
| 2019-04-04 | $10.79 | $10.91 | $10.70 | $10.78 | $9.50 | 64,444 |
| 2019-04-03 | $10.72 | $10.72 | $10.50 | $10.60 | $9.34 | 463,084 |
| 2019-04-02 | $10.56 | $10.56 | $10.40 | $10.46 | $9.22 | 51,329 |
| 2019-04-01 | $10.27 | $10.67 | $10.27 | $10.54 | $9.29 | 51,686 |
| 2019-03-29 | $10.42 | $10.57 | $10.25 | $10.36 | $9.13 | 32,522 |
| 2019-03-28 | $10.04 | $10.28 | $10.04 | $10.26 | $9.04 | 98,053 |
| 2019-03-27 | $9.85 | $10.01 | $9.85 | $9.95 | $8.77 | 121,440 |
| 2019-03-26 | $10.17 | $10.41 | $10.15 | $10.26 | $9.04 | 64,759 |
| 2019-03-25 | $9.97 | $10.31 | $9.95 | $10.13 | $8.93 | 99,086 |
| 2019-03-22 | $10.28 | $10.52 | $10.15 | $10.21 | $9.00 | 40,239 |
| 2019-03-21 | $10.58 | $10.69 | $10.46 | $10.58 | $9.32 | 21,838 |
| 2019-03-20 | $10.73 | $10.73 | $10.33 | $10.45 | $9.21 | 86,933 |
| 2019-03-19 | $10.15 | $10.57 | $10.15 | $10.34 | $9.11 | 50,595 |
| 2019-03-18 | $10.06 | $10.18 | $9.77 | $10.00 | $8.81 | 60,329 |
| 2019-03-15 | $9.98 | $9.98 | $9.78 | $9.95 | $8.77 | 359,081 |
| 2019-03-14 | $9.46 | $9.79 | $9.35 | $9.69 | $8.54 | 57,868 |
| 2019-03-13 | $9.23 | $9.65 | $9.23 | $9.45 | $8.33 | 37,447 |
| 2019-03-12 | $9.35 | $9.57 | $9.35 | $9.45 | $8.33 | 36,187 |
| 2019-03-11 | $9.30 | $9.75 | $9.30 | $9.65 | $8.50 | 46,910 |
| 2019-03-08 | $9.76 | $9.76 | $9.42 | $9.56 | $8.42 | 110,235 |
| 2019-03-07 | $9.71 | $9.91 | $9.71 | $9.75 | $8.59 | 73,435 |
| 2019-03-06 | $9.75 | $10.21 | $9.75 | $10.00 | $8.81 | 63,732 |
| 2019-03-05 | $9.58 | $9.87 | $9.58 | $9.84 | $8.67 | 52,747 |
| 2019-03-04 | $9.92 | $10.26 | $9.92 | $10.00 | $8.81 | 21,710 |
| 2019-03-01 | $9.96 | $10.19 | $9.88 | $10.13 | $8.93 | 51,201 |
| 2019-02-28 | $10.13 | $10.33 | $9.96 | $10.11 | $8.91 | 111,243 |
| 2019-02-27 | $10.34 | $10.39 | $10.07 | $10.20 | $8.99 | 221,078 |
| 2019-02-26 | $10.36 | $10.44 | $10.31 | $10.36 | $9.13 | 242,881 |
| 2019-02-25 | $10.33 | $10.55 | $10.15 | $10.38 | $9.15 | 160,039 |
| 2019-02-22 | $10.11 | $10.11 | $9.92 | $10.03 | $8.83 | 164,017 |
| 2019-02-21 | $10.11 | $10.35 | $10.11 | $10.27 | $9.05 | 88,157 |
| 2019-02-20 | $9.94 | $10.25 | $9.82 | $10.10 | $8.90 | 41,785 |
| 2019-02-19 | $9.92 | $10.40 | $9.92 | $10.35 | $9.12 | 49,633 |
| 2019-02-15 | $10.19 | $10.19 | $10.11 | $10.19 | $8.98 | 69,303 |
| 2019-02-14 | $9.87 | $10.18 | $9.87 | $10.13 | $8.93 | 45,708 |
| 2019-02-13 | $10.22 | $10.32 | $10.12 | $10.15 | $8.94 | 86,320 |
| 2019-02-12 | $10.34 | $10.56 | $10.34 | $10.54 | $9.29 | 34,810 |
| 2019-02-11 | $10.62 | $11.03 | $10.62 | $10.98 | $9.68 | 666,374 |
| 2019-02-08 | $10.55 | $10.73 | $10.55 | $10.67 | $9.40 | 63,033 |
| 2019-02-07 | $10.51 | $10.83 | $10.51 | $10.69 | $9.42 | 70,905 |
| 2019-02-06 | $10.59 | $10.74 | $10.53 | $10.73 | $9.46 | 91,763 |
| 2019-02-05 | $10.76 | $10.82 | $10.35 | $10.77 | $9.49 | 79,823 |
| 2019-02-04 | $10.73 | $10.73 | $10.26 | $10.58 | $9.32 | 107,430 |
| 2019-02-01 | $10.61 | $10.85 | $10.61 | $10.78 | $9.50 | 56,697 |
| 2019-01-31 | $10.66 | $10.78 | $10.66 | $10.77 | $9.49 | 91,379 |
| 2019-01-30 | $10.17 | $10.50 | $10.07 | $10.38 | $9.15 | 24,641 |
| 2019-01-29 | $10.10 | $10.33 | $9.96 | $10.13 | $8.93 | 42,390 |
| 2019-01-28 | $10.21 | $10.41 | $10.10 | $10.15 | $8.94 | 89,479 |
| 2019-01-25 | $10.53 | $10.65 | $10.45 | $10.58 | $9.32 | 183,989 |
| 2019-01-24 | $10.55 | $10.67 | $10.39 | $10.61 | $9.35 | 290,619 |
| 2019-01-23 | $10.65 | $10.77 | $10.58 | $10.62 | $9.36 | 67,083 |
| 2019-01-22 | $10.85 | $10.90 | $10.75 | $10.86 | $9.57 | 161,796 |
| 2019-01-18 | $10.86 | $11.35 | $10.86 | $11.19 | $9.86 | 52,630 |
| 2019-01-17 | $11.01 | $11.31 | $10.87 | $11.07 | $9.75 | 73,687 |
| 2019-01-16 | $10.79 | $11.07 | $10.70 | $11.00 | $9.69 | 99,006 |
| 2019-01-15 | $10.76 | $11.23 | $10.76 | $10.93 | $9.63 | 60,645 |
| 2019-01-14 | $10.72 | $11.05 | $10.72 | $10.86 | $9.57 | 63,017 |
| 2019-01-11 | $10.97 | $10.97 | $10.72 | $10.91 | $9.61 | 106,824 |
| 2019-01-10 | $10.55 | $10.96 | $10.55 | $10.93 | $9.63 | 111,755 |
| 2019-01-09 | $10.90 | $10.90 | $10.48 | $10.77 | $9.49 | 31,807 |
| 2019-01-08 | $10.95 | $10.95 | $10.00 | $10.45 | $9.21 | 54,256 |
| 2019-01-07 | $10.35 | $10.78 | $10.35 | $10.62 | $9.36 | 36,977 |
| 2019-01-04 | $10.20 | $10.57 | $10.20 | $10.53 | $9.28 | 89,712 |
| 2019-01-03 | $9.94 | $9.95 | $9.72 | $9.85 | $8.68 | 39,813 |
| 2019-01-02 | $9.87 | $10.24 | $9.87 | $10.15 | $8.94 | 92,799 |
| 2018-12-31 | $10.03 | $10.29 | $10.03 | $10.11 | $8.91 | 126,647 |
| 2018-12-28 | $10.36 | $10.36 | $9.95 | $10.20 | $8.99 | 44,603 |
| 2018-12-27 | $9.56 | $9.85 | $9.56 | $9.65 | $8.50 | 109,342 |
| 2018-12-26 | $9.70 | $9.80 | $9.70 | $9.80 | $8.64 | 153,724 |
| 2018-12-24 | $9.55 | $9.81 | $9.50 | $9.50 | $8.37 | 172,379 |
| 2018-12-21 | $9.95 | $9.95 | $9.69 | $9.70 | $8.55 | 103,562 |
| 2018-12-20 | $10.07 | $10.07 | $9.89 | $9.89 | $8.72 | 81,302 |
| 2018-12-19 | $10.04 | $10.41 | $9.92 | $10.04 | $8.84 | 64,099 |
| 2018-12-18 | $10.00 | $10.22 | $10.00 | $10.11 | $8.91 | 65,879 |
| 2018-12-17 | $10.08 | $10.31 | $9.95 | $9.95 | $8.77 | 95,227 |
| 2018-12-14 | $10.30 | $10.42 | $10.30 | $10.32 | $9.09 | 23,632 |
| 2018-12-13 | $10.27 | $10.67 | $10.27 | $10.61 | $9.35 | 124,423 |
| 2018-12-12 | $10.21 | $10.39 | $10.03 | $10.27 | $9.05 | 48,508 |
| 2018-12-11 | $10.20 | $10.30 | $9.99 | $10.20 | $8.99 | 94,271 |
| 2018-12-10 | $10.14 | $10.29 | $9.86 | $10.04 | $8.85 | 82,896 |
| 2018-12-07 | $10.32 | $10.46 | $10.04 | $10.04 | $8.85 | 96,650 |
| 2018-12-06 | $10.35 | $10.35 | $9.99 | $10.13 | $8.93 | 53,245 |
| 2018-12-04 | $10.64 | $10.65 | $10.35 | $10.38 | $9.15 | 66,430 |
| 2018-12-03 | $10.46 | $10.66 | $10.44 | $10.63 | $9.37 | 73,213 |
| 2018-11-30 | $10.20 | $10.46 | $10.20 | $10.24 | $9.02 | 79,792 |
| 2018-11-29 | $10.53 | $10.68 | $10.50 | $10.63 | $9.37 | 65,800 |
| 2018-11-28 | $10.02 | $10.33 | $9.93 | $10.30 | $9.08 | 34,073 |
| 2018-11-27 | $10.15 | $10.34 | $10.07 | $10.18 | $8.97 | 59,694 |
| 2018-11-26 | $10.05 | $10.32 | $9.96 | $10.17 | $8.96 | 87,434 |
| 2018-11-23 | $9.75 | $10.00 | $9.75 | $9.92 | $8.74 | 22,877 |
| 2018-11-21 | $9.77 | $10.06 | $9.77 | $9.86 | $8.69 | 58,717 |
| 2018-11-20 | $10.24 | $10.24 | $9.79 | $9.82 | $8.65 | 57,036 |
| 2018-11-19 | $10.31 | $10.32 | $10.00 | $10.06 | $8.86 | 67,291 |
| 2018-11-16 | $10.26 | $10.33 | $10.00 | $10.31 | $9.09 | 51,590 |
| 2018-11-15 | $9.95 | $10.08 | $9.81 | $9.97 | $8.79 | 87,099 |
| 2018-11-14 | $9.45 | $9.77 | $9.45 | $9.71 | $8.56 | 311,542 |
| 2018-11-13 | $9.53 | $9.77 | $9.47 | $9.57 | $8.43 | 59,700 |
| 2018-11-12 | $9.40 | $9.40 | $9.25 | $9.33 | $8.22 | 105,197 |
| 2018-11-09 | $9.66 | $10.08 | $9.66 | $9.76 | $8.60 | 56,980 |
| 2018-11-08 | $10.11 | $10.31 | $10.11 | $10.28 | $9.06 | 794,424 |
| 2018-11-07 | $9.87 | $10.12 | $9.87 | $10.12 | $8.92 | 394,832 |
| 2018-11-06 | $9.93 | $9.93 | $9.75 | $9.85 | $8.68 | 727,468 |
| 2018-11-05 | $9.98 | $9.98 | $9.70 | $9.85 | $8.68 | 311,222 |
| 2018-11-02 | $9.54 | $9.93 | $9.54 | $9.78 | $8.62 | 79,536 |
| 2018-11-01 | $9.33 | $9.63 | $9.33 | $9.59 | $8.45 | 29,384 |
| 2018-10-31 | $8.74 | $8.91 | $8.74 | $8.86 | $7.81 | 107,659 |
| 2018-10-30 | $8.36 | $8.55 | $8.36 | $8.50 | $7.49 | 61,302 |
| 2018-10-29 | $8.29 | $8.44 | $8.24 | $8.24 | $7.26 | 79,051 |
| 2018-10-26 | $8.51 | $8.51 | $8.30 | $8.44 | $7.44 | 102,227 |
| 2018-10-25 | $8.36 | $8.51 | $8.36 | $8.48 | $7.47 | 150,730 |
| 2018-10-24 | $8.30 | $8.38 | $8.14 | $8.15 | $7.18 | 75,660 |
| 2018-10-23 | $8.23 | $8.40 | $8.23 | $8.37 | $7.38 | 80,141 |
| 2018-10-22 | $8.40 | $8.40 | $8.30 | $8.35 | $7.36 | 113,598 |
| 2018-10-19 | $8.35 | $8.42 | $8.31 | $8.35 | $7.36 | 69,748 |
| 2018-10-18 | $8.58 | $8.58 | $8.28 | $8.28 | $7.30 | 113,443 |
| 2018-10-17 | $8.54 | $8.60 | $8.45 | $8.53 | $7.52 | 116,936 |
| 2018-10-16 | $8.39 | $8.62 | $8.39 | $8.59 | $7.57 | 133,551 |
| 2018-10-15 | $8.31 | $8.50 | $8.31 | $8.33 | $7.34 | 110,356 |
| 2018-10-12 | $8.30 | $8.35 | $8.24 | $8.30 | $7.31 | 290,321 |
| 2018-10-11 | $8.15 | $8.41 | $8.03 | $8.20 | $7.23 | 123,583 |
| 2018-10-10 | $8.30 | $8.45 | $8.21 | $8.24 | $7.26 | 70,751 |
| 2018-10-09 | $8.21 | $8.39 | $8.18 | $8.32 | $7.33 | 74,247 |
| 2018-10-08 | $8.01 | $8.14 | $8.01 | $8.09 | $7.13 | 75,016 |
| 2018-10-05 | $8.19 | $8.30 | $8.09 | $8.09 | $7.13 | 51,895 |
| 2018-10-04 | $8.34 | $8.35 | $8.05 | $8.23 | $7.25 | 92,958 |
| 2018-10-03 | $8.39 | $8.60 | $8.39 | $8.50 | $7.49 | 158,822 |
| 2018-10-02 | $8.65 | $8.65 | $8.49 | $8.57 | $7.55 | 106,237 |
| 2018-10-01 | $8.98 | $9.10 | $8.89 | $8.92 | $7.86 | 64,274 |
| 2018-09-28 | $8.98 | $9.09 | $8.86 | $8.93 | $7.87 | 90,356 |
| 2018-09-27 | $8.70 | $9.12 | $8.70 | $8.82 | $7.77 | 73,494 |
| 2018-09-26 | $8.73 | $8.90 | $8.73 | $8.88 | $7.83 | 30,422 |
| 2018-09-25 | $8.78 | $9.00 | $8.78 | $8.93 | $7.87 | 68,310 |
| 2018-09-24 | $9.03 | $9.19 | $8.87 | $9.05 | $7.97 | 39,962 |
| 2018-09-21 | $9.18 | $9.20 | $9.10 | $9.15 | $8.06 | 35,482 |
| 2018-09-20 | $8.93 | $8.99 | $8.89 | $8.99 | $7.92 | 107,910 |
| 2018-09-19 | $8.62 | $8.74 | $8.50 | $8.60 | $7.58 | 33,833 |
| 2018-09-18 | $8.45 | $8.68 | $8.42 | $8.65 | $7.62 | 49,534 |
| 2018-09-17 | $8.50 | $8.59 | $8.50 | $8.50 | $7.49 | 40,000 |
| 2018-09-14 | $9.14 | $9.14 | $8.86 | $8.91 | $7.85 | 126,680 |
| 2018-09-13 | $8.72 | $9.00 | $8.72 | $8.83 | $7.78 | 72,888 |
| 2018-09-12 | $8.50 | $8.76 | $8.50 | $8.65 | $7.62 | 203,270 |
| 2018-09-11 | $8.81 | $8.81 | $8.64 | $8.75 | $7.71 | 156,100 |
| 2018-09-10 | $8.68 | $8.77 | $8.68 | $8.73 | $7.69 | 72,272 |
| 2018-09-07 | $8.82 | $8.84 | $8.72 | $8.74 | $7.70 | 75,311 |
| 2018-09-06 | $8.58 | $8.72 | $8.58 | $8.63 | $7.60 | 150,797 |
| 2018-09-05 | $8.62 | $8.62 | $8.30 | $8.34 | $7.35 | 87,778 |
| 2018-09-04 | $8.91 | $8.91 | $8.66 | $8.74 | $7.70 | 84,695 |
| 2018-08-31 | $9.01 | $9.35 | $9.01 | $9.19 | $8.10 | 42,702 |
| 2018-08-30 | $9.36 | $9.36 | $9.15 | $9.22 | $8.12 | 64,245 |
| 2018-08-29 | $9.51 | $9.55 | $9.40 | $9.55 | $8.42 | 34,112 |
| 2018-08-28 | $9.40 | $9.60 | $9.40 | $9.49 | $8.36 | 52,357 |
| 2018-08-27 | $9.48 | $9.53 | $9.30 | $9.50 | $8.37 | 172,939 |
| 2018-08-24 | $9.14 | $9.34 | $9.10 | $9.26 | $8.16 | 43,946 |
| 2018-08-23 | $9.20 | $9.30 | $9.20 | $9.28 | $8.18 | 70,571 |
| 2018-08-22 | $9.23 | $9.32 | $9.21 | $9.27 | $8.17 | 108,679 |
| 2018-08-21 | $9.21 | $9.26 | $9.20 | $9.24 | $8.14 | 44,727 |
| 2018-08-20 | $9.01 | $9.33 | $9.01 | $9.24 | $8.14 | 79,437 |
| 2018-08-17 | $9.25 | $9.29 | $9.20 | $9.23 | $8.13 | 54,448 |
| 2018-08-16 | $9.15 | $9.30 | $9.15 | $9.26 | $8.16 | 90,879 |
| 2018-08-15 | $9.12 | $9.30 | $9.04 | $9.07 | $7.99 | 90,079 |
| 2018-08-14 | $9.04 | $9.37 | $9.04 | $9.20 | $8.11 | 158,387 |
| 2018-08-13 | $9.41 | $9.55 | $9.35 | $9.38 | $8.27 | 214,313 |
| 2018-08-10 | $9.94 | $10.05 | $9.94 | $9.98 | $8.79 | 86,553 |
| 2018-08-09 | $10.04 | $10.05 | $9.98 | $10.02 | $8.83 | 60,782 |
| 2018-08-08 | $10.01 | $10.05 | $9.91 | $9.99 | $8.80 | 53,844 |
| 2018-08-07 | $9.98 | $10.15 | $9.81 | $9.99 | $8.80 | 65,888 |
| 2018-08-06 | $10.03 | $10.20 | $9.85 | $9.96 | $8.78 | 208,153 |
| 2018-08-03 | $9.81 | $9.90 | $9.69 | $9.85 | $8.68 | 93,309 |
| 2018-08-02 | $9.52 | $9.75 | $9.52 | $9.63 | $8.49 | 53,383 |
| 2018-08-01 | $9.45 | $9.69 | $9.45 | $9.53 | $8.40 | 58,846 |
| 2018-07-31 | $9.11 | $9.26 | $9.03 | $9.17 | $8.08 | 113,386 |
| 2018-07-30 | $9.38 | $9.45 | $9.10 | $9.37 | $8.26 | 24,118 |
| 2018-07-27 | $9.09 | $9.25 | $8.90 | $9.13 | $8.05 | 66,932 |
| 2018-07-26 | $9.14 | $9.20 | $8.85 | $9.00 | $7.93 | 30,363 |
| 2018-07-25 | $8.83 | $9.01 | $8.74 | $8.90 | $7.84 | 60,835 |
| 2018-07-24 | $8.76 | $8.98 | $8.76 | $8.97 | $7.90 | 121,144 |
| 2018-07-23 | $8.79 | $8.96 | $8.66 | $8.71 | $7.68 | 82,350 |
| 2018-07-20 | $8.73 | $8.84 | $8.62 | $8.77 | $7.73 | 61,270 |
| 2018-07-19 | $8.65 | $9.01 | $8.65 | $8.89 | $7.83 | 149,845 |
| 2018-07-18 | $8.67 | $8.85 | $8.67 | $8.78 | $7.74 | 88,059 |
| 2018-07-17 | $8.82 | $8.93 | $8.71 | $8.72 | $7.68 | 39,859 |
| 2018-07-16 | $8.84 | $9.07 | $8.80 | $8.80 | $7.75 | 61,818 |
| 2018-07-13 | $8.87 | $9.25 | $8.87 | $9.02 | $7.95 | 55,640 |
| 2018-07-12 | $8.75 | $9.08 | $8.75 | $8.89 | $7.83 | 52,554 |
| 2018-07-11 | $8.84 | $8.91 | $8.68 | $8.70 | $7.67 | 42,970 |
| 2018-07-10 | $9.00 | $9.00 | $8.80 | $8.93 | $7.87 | 42,525 |
| 2018-07-09 | $8.79 | $9.09 | $8.79 | $9.00 | $7.93 | 54,161 |
| 2018-07-06 | $8.59 | $8.86 | $8.59 | $8.83 | $7.78 | 29,940 |
| 2018-07-05 | $9.10 | $9.96 | $8.92 | $8.97 | $7.90 | 77,190 |
| 2018-07-03 | $8.75 | $8.92 | $8.73 | $8.76 | $7.72 | 40,357 |
| 2018-07-02 | $8.82 | $9.09 | $8.82 | $8.92 | $7.86 | 349,212 |
| 2018-06-29 | $9.53 | $9.72 | $9.39 | $9.52 | $8.39 | 108,014 |
| 2018-06-28 | $9.38 | $9.38 | $8.99 | $9.06 | $7.98 | 63,961 |
| 2018-06-27 | $9.11 | $9.44 | $9.11 | $9.14 | $8.05 | 83,779 |
| 2018-06-26 | $9.16 | $9.45 | $9.12 | $9.26 | $8.16 | 47,548 |
| 2018-06-25 | $9.40 | $9.59 | $9.28 | $9.45 | $8.33 | 107,656 |
| 2018-06-22 | $9.43 | $9.61 | $9.25 | $9.45 | $8.33 | 120,711 |
| 2018-06-21 | $9.57 | $9.62 | $9.29 | $9.52 | $8.39 | 60,789 |
| 2018-06-20 | $9.36 | $9.49 | $9.36 | $9.40 | $8.28 | 169,402 |
| 2018-06-19 | $9.51 | $9.55 | $9.40 | $9.47 | $8.34 | 134,905 |
| 2018-06-18 | $9.78 | $9.94 | $9.43 | $9.65 | $8.50 | 181,138 |
| 2018-06-15 | $9.99 | $10.03 | $9.90 | $9.91 | $8.73 | 87,486 |
| 2018-06-14 | $9.87 | $10.03 | $9.81 | $10.01 | $8.82 | 57,373 |
| 2018-06-13 | $10.07 | $10.07 | $9.81 | $10.05 | $8.86 | 70,643 |
| 2018-06-12 | $9.88 | $10.07 | $9.81 | $10.02 | $8.83 | 70,189 |
| 2018-06-11 | $10.05 | $10.08 | $9.94 | $10.07 | $8.87 | 114,535 |
| 2018-06-08 | $9.84 | $10.12 | $9.75 | $10.06 | $8.86 | 31,709 |
| 2018-06-07 | $10.42 | $10.63 | $10.35 | $10.50 | $9.25 | 121,814 |
| 2018-06-06 | $10.36 | $10.64 | $10.36 | $10.54 | $9.29 | 43,646 |
| 2018-06-05 | $10.31 | $10.50 | $10.31 | $10.43 | $9.19 | 57,734 |
| 2018-06-04 | $10.40 | $10.65 | $10.40 | $10.58 | $9.32 | 46,843 |
| 2018-06-01 | $10.06 | $10.21 | $9.97 | $10.20 | $8.99 | 44,543 |
| 2018-05-31 | $10.03 | $10.15 | $9.97 | $10.03 | $8.84 | 57,784 |
| 2018-05-30 | $10.21 | $10.50 | $10.19 | $10.49 | $9.24 | 157,596 |
| 2018-05-29 | $10.46 | $10.46 | $10.15 | $10.22 | $9.01 | 66,321 |
| 2018-05-25 | $9.72 | $9.87 | $9.72 | $9.84 | $8.67 | 125,760 |
| 2018-05-24 | $9.52 | $9.76 | $9.52 | $9.75 | $8.59 | 105,078 |
| 2018-05-23 | $9.34 | $9.51 | $9.34 | $9.47 | $8.34 | 99,659 |
| 2018-05-22 | $9.25 | $9.34 | $9.10 | $9.10 | $8.02 | 75,260 |
| 2018-05-21 | $9.40 | $9.54 | $9.27 | $9.30 | $8.20 | 49,049 |
| 2018-05-18 | $9.55 | $9.55 | $9.36 | $9.39 | $8.27 | 60,311 |
| 2018-05-17 | $9.70 | $9.70 | $9.33 | $9.52 | $8.39 | 51,273 |
| 2018-05-16 | $9.54 | $9.70 | $9.54 | $9.68 | $8.53 | 71,535 |
| 2018-05-15 | $9.56 | $9.70 | $9.56 | $9.70 | $8.55 | 42,865 |
| 2018-05-14 | $10.07 | $10.40 | $10.07 | $10.18 | $8.97 | 43,383 |
| 2018-05-11 | $10.32 | $10.48 | $10.15 | $10.44 | $9.20 | 26,376 |
| 2018-05-10 | $10.05 | $10.35 | $10.05 | $10.35 | $9.12 | 82,095 |
| 2018-05-09 | $9.97 | $10.03 | $9.91 | $9.94 | $8.76 | 83,312 |
| 2018-05-08 | $9.51 | $9.51 | $9.45 | $9.47 | $8.34 | 47,698 |
| 2018-05-07 | $9.48 | $9.74 | $9.48 | $9.61 | $8.47 | 66,306 |
| 2018-05-04 | $9.61 | $9.61 | $9.34 | $9.43 | $8.31 | 351,808 |
| 2018-05-03 | $9.80 | $9.95 | $9.58 | $9.65 | $8.50 | 361,677 |
| 2018-05-02 | $10.02 | $10.08 | $9.94 | $9.98 | $8.79 | 244,276 |
| 2018-05-01 | $10.05 | $10.05 | $9.81 | $9.94 | $8.76 | 93,813 |
| 2018-04-30 | $9.99 | $10.15 | $9.99 | $10.05 | $8.86 | 83,901 |
| 2018-04-27 | $9.85 | $10.04 | $9.85 | $9.86 | $8.69 | 217,608 |
| 2018-04-26 | $9.65 | $9.90 | $9.60 | $9.90 | $8.72 | 624,271 |
| 2018-04-25 | $10.30 | $10.37 | $10.11 | $10.13 | $8.93 | 815,124 |
| 2018-04-24 | $10.93 | $11.10 | $10.93 | $11.01 | $9.70 | 247,938 |
| 2018-04-23 | $11.36 | $11.42 | $11.22 | $11.28 | $9.94 | 298,770 |
| 2018-04-20 | $11.30 | $11.43 | $11.29 | $11.30 | $9.96 | 142,900 |
| 2018-04-19 | $11.69 | $11.69 | $11.47 | $11.52 | $10.15 | 156,422 |
| 2018-04-18 | $11.54 | $11.70 | $11.54 | $11.66 | $10.27 | 102,519 |
| 2018-04-17 | $11.46 | $11.59 | $11.26 | $11.54 | $10.17 | 246,285 |
| 2018-04-16 | $11.47 | $11.74 | $11.47 | $11.74 | $10.35 | 198,200 |
| 2018-04-13 | $11.52 | $11.66 | $11.52 | $11.58 | $10.20 | 122,959 |
| 2018-04-12 | $11.38 | $11.70 | $11.32 | $11.68 | $10.29 | 217,989 |
| 2018-04-11 | $11.59 | $11.75 | $11.43 | $11.60 | $10.22 | 186,700 |
| 2018-04-10 | $11.47 | $11.48 | $11.18 | $11.47 | $10.11 | 222,055 |
| 2018-04-09 | $10.93 | $11.00 | $10.83 | $10.95 | $9.65 | 87,157 |
| 2018-04-06 | $10.96 | $11.03 | $10.82 | $10.91 | $9.61 | 126,162 |
| 2018-04-05 | $10.83 | $11.25 | $10.83 | $11.09 | $9.77 | 187,871 |
| 2018-04-04 | $10.80 | $11.25 | $10.80 | $11.19 | $9.86 | 56,251 |
| 2018-04-03 | $11.34 | $11.46 | $11.18 | $11.40 | $10.05 | 40,442 |
| 2018-04-02 | $11.06 | $11.34 | $11.06 | $11.27 | $9.93 | 50,133 |
| 2018-03-29 | $11.14 | $11.32 | $11.01 | $11.32 | $9.98 | 34,103 |
| 2018-03-28 | $11.20 | $11.52 | $11.20 | $11.40 | $9.87 | 29,515 |
| 2018-03-27 | $11.73 | $11.73 | $11.56 | $11.63 | $10.07 | 31,971 |
| 2018-03-26 | $11.52 | $11.79 | $11.52 | $11.79 | $10.21 | 51,118 |
| 2018-03-23 | $11.62 | $11.68 | $11.42 | $11.61 | $10.05 | 53,421 |
| 2018-03-22 | $11.75 | $11.75 | $11.45 | $11.49 | $9.95 | 80,434 |
| 2018-03-21 | $11.64 | $12.00 | $11.64 | $11.96 | $10.35 | 64,015 |
| 2018-03-20 | $11.75 | $11.99 | $11.75 | $11.80 | $10.21 | 148,099 |
| 2018-03-19 | $11.52 | $11.82 | $11.52 | $11.77 | $10.19 | 56,219 |
| 2018-03-16 | $11.61 | $11.65 | $11.40 | $11.65 | $10.08 | 47,741 |
| 2018-03-15 | $11.90 | $11.90 | $11.58 | $11.67 | $10.10 | 40,600 |
| 2018-03-14 | $11.94 | $12.07 | $11.92 | $11.98 | $10.37 | 158,487 |
| 2018-03-13 | $12.07 | $12.11 | $11.78 | $12.02 | $10.41 | 42,287 |
| 2018-03-12 | $11.79 | $12.14 | $11.79 | $12.14 | $10.51 | 15,233 |
| 2018-03-09 | $11.77 | $11.90 | $11.77 | $11.89 | $10.29 | 55,712 |
| 2018-03-08 | $11.83 | $11.90 | $11.64 | $11.82 | $10.23 | 27,157 |
| 2018-03-07 | $11.44 | $11.65 | $11.43 | $11.61 | $10.05 | 124,780 |
| 2018-03-06 | $11.62 | $11.76 | $11.54 | $11.60 | $10.04 | 85,571 |
| 2018-03-05 | $11.90 | $12.12 | $11.90 | $12.12 | $10.49 | 59,366 |
| 2018-03-02 | $12.24 | $12.24 | $11.98 | $12.21 | $10.57 | 91,643 |
| 2018-03-01 | $12.05 | $12.13 | $11.85 | $11.91 | $10.31 | 106,068 |
| 2018-02-28 | $11.99 | $12.18 | $11.99 | $12.10 | $10.47 | 81,832 |
| 2018-02-27 | $12.20 | $12.30 | $12.04 | $12.20 | $10.56 | 136,452 |
| 2018-02-26 | $12.04 | $12.29 | $12.04 | $12.17 | $10.53 | 143,195 |
| 2018-02-23 | $12.67 | $12.67 | $12.41 | $12.56 | $10.87 | 68,570 |
| 2018-02-22 | $12.72 | $12.82 | $12.48 | $12.77 | $11.05 | 124,030 |
| 2018-02-21 | $13.10 | $13.10 | $12.70 | $12.98 | $11.24 | 85,633 |
| 2018-02-20 | $12.65 | $13.30 | $12.65 | $13.13 | $11.37 | 97,304 |
| 2018-02-16 | $12.23 | $12.48 | $12.23 | $12.43 | $10.76 | 54,381 |
| 2018-02-15 | $12.16 | $12.25 | $12.16 | $12.20 | $10.56 | 127,628 |
| 2018-02-14 | $12.08 | $12.28 | $12.08 | $12.25 | $10.60 | 189,230 |
| 2018-02-13 | $12.07 | $12.13 | $12.03 | $12.08 | $10.46 | 235,996 |
| 2018-02-12 | $12.05 | $12.18 | $12.00 | $12.10 | $10.47 | 305,877 |
| 2018-02-09 | $12.25 | $12.26 | $11.81 | $12.07 | $10.45 | 76,184 |
| 2018-02-08 | $11.92 | $12.18 | $11.77 | $11.95 | $10.34 | 69,765 |
| 2018-02-07 | $12.09 | $12.16 | $11.89 | $12.11 | $10.48 | 80,330 |
| 2018-02-06 | $11.88 | $12.43 | $11.58 | $12.41 | $10.74 | 64,398 |
| 2018-02-05 | $11.94 | $12.20 | $11.83 | $11.85 | $10.26 | 76,562 |
| 2018-02-02 | $12.10 | $12.10 | $11.74 | $11.78 | $10.20 | 42,868 |
| 2018-02-01 | $11.88 | $12.34 | $11.88 | $12.16 | $10.53 | 31,917 |
| 2018-01-31 | $12.10 | $12.35 | $12.05 | $12.11 | $10.48 | 83,114 |
| 2018-01-30 | $11.83 | $12.17 | $11.83 | $12.04 | $10.42 | 44,008 |
| 2018-01-29 | $11.97 | $12.29 | $11.97 | $12.18 | $10.54 | 53,158 |
| 2018-01-26 | $12.31 | $12.45 | $12.29 | $12.45 | $10.78 | 62,241 |
| 2018-01-25 | $12.36 | $12.42 | $12.15 | $12.16 | $10.53 | 72,342 |
| 2018-01-24 | $12.27 | $12.49 | $12.20 | $12.35 | $10.69 | 80,877 |
| 2018-01-23 | $12.15 | $12.26 | $12.14 | $12.20 | $10.56 | 52,411 |
| 2018-01-22 | $11.99 | $12.25 | $11.99 | $12.14 | $10.51 | 51,122 |
| 2018-01-19 | $11.97 | $12.24 | $11.97 | $12.20 | $10.56 | 36,427 |
| 2018-01-18 | $12.12 | $12.24 | $11.97 | $12.19 | $10.55 | 47,225 |
| 2018-01-17 | $12.20 | $12.31 | $12.19 | $12.26 | $10.61 | 40,659 |
| 2018-01-16 | $12.23 | $12.46 | $12.23 | $12.39 | $10.73 | 67,068 |
| 2018-01-12 | $11.86 | $12.28 | $11.86 | $12.26 | $10.61 | 77,456 |
| 2018-01-11 | $11.82 | $12.16 | $11.82 | $12.14 | $10.51 | 51,302 |
| 2018-01-10 | $11.71 | $11.89 | $11.70 | $11.82 | $10.23 | 84,577 |
| 2018-01-09 | $11.58 | $11.85 | $11.58 | $11.80 | $10.21 | 55,592 |
| 2018-01-08 | $11.63 | $11.88 | $11.63 | $11.83 | $10.24 | 120,983 |
| 2018-01-05 | $11.53 | $11.80 | $11.53 | $11.80 | $10.21 | 71,539 |
| 2018-01-04 | $11.44 | $11.71 | $11.44 | $11.70 | $10.13 | 39,717 |
| 2018-01-03 | $11.48 | $11.64 | $11.44 | $11.48 | $9.94 | 42,475 |
| 2018-01-02 | $11.48 | $11.77 | $11.48 | $11.66 | $10.09 | 36,773 |
| 2017-12-29 | $11.61 | $11.90 | $11.61 | $11.79 | $10.21 | 46,935 |
| 2017-12-28 | $11.63 | $11.83 | $11.55 | $11.80 | $10.21 | 74,136 |
| 2017-12-27 | $11.53 | $11.95 | $11.53 | $11.95 | $10.34 | 40,239 |
| 2017-12-26 | $11.27 | $11.37 | $11.13 | $11.37 | $9.84 | 34,240 |
| 2017-12-22 | $11.19 | $11.33 | $11.19 | $11.31 | $9.79 | 67,219 |
| 2017-12-21 | $11.02 | $11.25 | $11.02 | $11.20 | $9.70 | 70,630 |
| 2017-12-20 | $10.90 | $11.01 | $10.90 | $10.94 | $9.47 | 106,600 |
| 2017-12-19 | $10.79 | $11.10 | $10.79 | $10.94 | $9.47 | 53,525 |
| 2017-12-18 | $11.08 | $11.19 | $11.02 | $11.18 | $9.68 | 33,356 |
| 2017-12-15 | $10.81 | $11.06 | $10.72 | $10.94 | $9.47 | 39,946 |
| 2017-12-14 | $10.75 | $11.13 | $10.75 | $11.06 | $9.57 | 74,541 |
| 2017-12-13 | $10.82 | $11.20 | $10.82 | $11.03 | $9.55 | 23,738 |
| 2017-12-12 | $10.81 | $11.05 | $10.81 | $11.02 | $9.54 | 53,512 |
| 2017-12-11 | $11.00 | $11.22 | $10.92 | $11.22 | $9.71 | 76,217 |
| 2017-12-08 | $10.91 | $11.16 | $10.79 | $11.10 | $9.61 | 53,271 |
| 2017-12-07 | $10.82 | $10.93 | $10.82 | $10.92 | $9.45 | 53,766 |
| 2017-12-06 | $11.11 | $11.11 | $10.94 | $11.03 | $9.55 | 72,739 |
| 2017-12-05 | $11.09 | $11.11 | $11.00 | $11.06 | $9.57 | 49,123 |
| 2017-12-04 | $11.01 | $11.19 | $11.01 | $11.08 | $9.59 | 43,375 |
| 2017-12-01 | $11.01 | $11.20 | $11.01 | $11.08 | $9.59 | 57,766 |
| 2017-11-30 | $11.04 | $11.19 | $11.04 | $11.13 | $9.63 | 42,459 |
| 2017-11-29 | $11.04 | $11.17 | $11.01 | $11.07 | $9.58 | 51,297 |
| 2017-11-28 | $10.87 | $11.05 | $10.87 | $11.05 | $9.57 | 70,604 |
| 2017-11-27 | $10.89 | $11.01 | $10.86 | $10.96 | $9.49 | 101,342 |
| 2017-11-24 | $10.86 | $11.11 | $10.86 | $11.11 | $9.62 | 23,566 |
| 2017-11-22 | $11.05 | $11.07 | $10.91 | $10.93 | $9.46 | 57,176 |
| 2017-11-21 | $11.15 | $11.15 | $10.99 | $11.08 | $9.59 | 234,528 |
| 2017-11-20 | $11.00 | $11.20 | $11.00 | $11.11 | $9.62 | 17,465 |
| 2017-11-17 | $10.85 | $10.93 | $10.81 | $10.91 | $9.44 | 34,968 |
| 2017-11-16 | $10.52 | $10.65 | $10.50 | $10.61 | $9.18 | 25,307 |
| 2017-11-15 | $10.20 | $10.41 | $10.18 | $10.40 | $9.00 | 80,336 |
| 2017-11-14 | $10.18 | $10.23 | $10.18 | $10.23 | $8.86 | 102,993 |
| 2017-11-13 | $10.34 | $10.46 | $10.34 | $10.40 | $9.00 | 48,995 |
| 2017-11-10 | $10.53 | $10.53 | $10.32 | $10.40 | $9.00 | 56,294 |
| 2017-11-09 | $10.42 | $10.54 | $10.31 | $10.41 | $9.01 | 86,217 |
| 2017-11-08 | $10.36 | $10.72 | $10.36 | $10.70 | $9.26 | 38,323 |
| 2017-11-07 | $10.48 | $10.64 | $10.46 | $10.57 | $9.15 | 59,416 |
| 2017-11-06 | $10.62 | $10.83 | $10.62 | $10.75 | $9.31 | 21,192 |
| 2017-11-03 | $10.80 | $10.84 | $10.74 | $10.75 | $9.31 | 31,900 |
| 2017-11-02 | $10.51 | $10.85 | $10.51 | $10.83 | $9.37 | 50,620 |
| 2017-11-01 | $10.22 | $10.56 | $10.22 | $10.56 | $9.14 | 75,593 |
| 2017-10-31 | $10.53 | $10.53 | $10.33 | $10.38 | $8.99 | 274,168 |
| 2017-10-30 | $10.56 | $10.60 | $10.40 | $10.50 | $9.09 | 160,116 |
| 2017-10-27 | $10.63 | $10.63 | $10.25 | $10.37 | $8.98 | 131,170 |
| 2017-10-26 | $10.34 | $10.49 | $10.31 | $10.38 | $8.99 | 549,585 |
| 2017-10-25 | $10.22 | $10.24 | $10.19 | $10.21 | $8.84 | 151,488 |
| 2017-10-24 | $10.00 | $10.25 | $10.00 | $10.21 | $8.84 | 69,396 |
| 2017-10-23 | $10.05 | $10.28 | $10.05 | $10.25 | $8.87 | 55,116 |
| 2017-10-20 | $10.47 | $10.53 | $10.39 | $10.41 | $9.01 | 43,430 |
| 2017-10-19 | $10.32 | $10.40 | $10.20 | $10.21 | $8.84 | 41,215 |
| 2017-10-18 | $10.28 | $10.45 | $10.28 | $10.40 | $9.00 | 77,429 |
| 2017-10-17 | $10.28 | $10.38 | $10.28 | $10.33 | $8.94 | 58,655 |
| 2017-10-16 | $10.32 | $10.40 | $10.28 | $10.39 | $8.99 | 29,441 |
| 2017-10-13 | $10.21 | $10.21 | $10.13 | $10.16 | $8.79 | 83,553 |
| 2017-10-12 | $10.10 | $10.18 | $9.91 | $10.06 | $8.71 | 22,799 |
| 2017-10-11 | $9.86 | $9.97 | $9.72 | $9.92 | $8.59 | 35,274 |
| 2017-10-10 | $9.98 | $10.00 | $9.94 | $9.95 | $8.61 | 47,248 |
| 2017-10-09 | $9.65 | $9.83 | $9.65 | $9.80 | $8.48 | 27,103 |
| 2017-10-06 | $9.74 | $9.78 | $9.72 | $9.76 | $8.45 | 24,959 |
| 2017-10-05 | $9.86 | $9.97 | $9.86 | $9.93 | $8.60 | 32,534 |
| 2017-10-04 | $10.32 | $10.32 | $9.67 | $9.98 | $8.64 | 42,906 |
| 2017-10-03 | $9.97 | $10.00 | $9.91 | $9.92 | $8.59 | 46,162 |
| 2017-10-02 | $9.99 | $9.99 | $9.95 | $9.96 | $8.62 | 42,734 |
| 2017-09-29 | $10.01 | $10.05 | $10.00 | $10.04 | $8.69 | 42,580 |
| 2017-09-28 | $9.74 | $9.82 | $9.70 | $9.80 | $8.48 | 26,795 |
| 2017-09-27 | $10.20 | $10.20 | $9.70 | $9.83 | $8.51 | 20,973 |
| 2017-09-26 | $9.93 | $9.93 | $9.83 | $9.91 | $8.58 | 27,121 |
| 2017-09-25 | $9.84 | $9.88 | $9.79 | $9.86 | $8.54 | 90,720 |
| 2017-09-22 | $10.05 | $10.05 | $9.86 | $9.90 | $8.57 | 172,322 |
| 2017-09-21 | $9.88 | $9.96 | $9.82 | $9.96 | $8.62 | 47,423 |
| 2017-09-20 | $9.02 | $10.02 | $9.02 | $9.94 | $8.60 | 44,881 |
| 2017-09-19 | $10.15 | $10.55 | $10.03 | $10.10 | $8.74 | 44,942 |
| 2017-09-18 | $10.45 | $10.45 | $9.92 | $10.01 | $8.67 | 36,405 |
| 2017-09-15 | $11.00 | $11.00 | $10.04 | $10.04 | $8.69 | 48,830 |
| 2017-09-14 | $10.36 | $10.45 | $10.00 | $10.01 | $8.67 | 194,958 |
| 2017-09-13 | $10.18 | $10.50 | $10.18 | $10.36 | $8.97 | 231,730 |
| 2017-09-12 | $10.00 | $10.75 | $10.00 | $10.35 | $8.96 | 57,239 |
| 2017-09-11 | $10.16 | $10.25 | $10.14 | $10.25 | $8.87 | 198,055 |
| 2017-09-08 | $10.01 | $10.16 | $10.01 | $10.10 | $8.74 | 295,838 |
| 2017-09-07 | $9.60 | $9.91 | $9.60 | $9.85 | $8.53 | 122,407 |
| 2017-09-06 | $9.68 | $9.83 | $9.68 | $9.74 | $8.43 | 36,207 |
| 2017-09-05 | $9.84 | $9.84 | $9.68 | $9.79 | $8.47 | 28,762 |
| 2017-09-01 | $9.95 | $9.95 | $9.82 | $9.89 | $8.56 | 36,432 |
| 2017-08-31 | $9.79 | $9.84 | $9.70 | $9.78 | $8.47 | 42,759 |
| 2017-08-30 | $9.68 | $9.76 | $9.68 | $9.76 | $8.45 | 23,376 |
| 2017-08-29 | $9.91 | $9.91 | $9.69 | $9.78 | $8.47 | 96,314 |
| 2017-08-28 | $9.83 | $9.99 | $9.83 | $9.93 | $8.60 | 21,532 |
| 2017-08-25 | $9.82 | $9.98 | $9.82 | $9.86 | $8.54 | 30,436 |
| 2017-08-24 | $10.00 | $10.00 | $9.83 | $9.88 | $8.55 | 23,492 |
| 2017-08-23 | $10.00 | $10.00 | $9.83 | $9.94 | $8.60 | 44,026 |
| 2017-08-22 | $9.87 | $9.97 | $9.84 | $9.96 | $8.62 | 27,292 |
| 2017-08-21 | $9.90 | $9.90 | $9.70 | $9.90 | $8.57 | 58,758 |
| 2017-08-18 | $9.71 | $9.82 | $9.64 | $9.75 | $8.44 | 44,475 |
| 2017-08-17 | $9.92 | $9.93 | $9.76 | $9.79 | $8.47 | 108,403 |
| 2017-08-16 | $9.82 | $9.95 | $9.82 | $9.90 | $8.57 | 59,741 |
| 2017-08-15 | $9.97 | $9.99 | $9.83 | $9.86 | $8.54 | 53,565 |
| 2017-08-14 | $9.91 | $9.97 | $9.90 | $9.93 | $8.60 | 38,662 |
| 2017-08-11 | $9.71 | $9.94 | $9.71 | $9.86 | $8.54 | 30,877 |
| 2017-08-10 | $9.90 | $9.90 | $9.79 | $9.80 | $8.48 | 86,513 |
| 2017-08-09 | $10.05 | $10.05 | $9.92 | $9.95 | $8.61 | 63,989 |
| 2017-08-08 | $10.04 | $10.08 | $9.96 | $10.03 | $8.68 | 33,501 |
| 2017-08-07 | $9.95 | $9.97 | $9.88 | $9.93 | $8.60 | 57,698 |
| 2017-08-04 | $9.89 | $9.91 | $9.84 | $9.86 | $8.54 | 44,655 |
| 2017-08-03 | $9.90 | $9.94 | $9.77 | $9.93 | $8.60 | 44,440 |
| 2017-08-02 | $9.98 | $10.06 | $9.97 | $10.01 | $8.67 | 42,179 |
| 2017-08-01 | $10.00 | $10.18 | $10.00 | $10.14 | $8.78 | 40,342 |
| 2017-07-31 | $10.18 | $10.22 | $10.10 | $10.22 | $8.85 | 49,562 |
| 2017-07-28 | $9.89 | $10.06 | $9.89 | $9.98 | $8.64 | 19,807 |
| 2017-07-27 | $10.03 | $10.03 | $9.98 | $10.00 | $8.66 | 20,437 |
| 2017-07-26 | $10.03 | $10.04 | $9.95 | $10.04 | $8.69 | 48,491 |
| 2017-07-25 | $10.00 | $10.06 | $10.00 | $10.02 | $8.67 | 33,280 |
| 2017-07-24 | $9.85 | $10.02 | $9.83 | $9.95 | $8.61 | 44,508 |
| 2017-07-21 | $9.88 | $9.88 | $9.79 | $9.84 | $8.52 | 54,692 |
| 2017-07-20 | $10.09 | $10.14 | $10.06 | $10.13 | $8.77 | 54,796 |
| 2017-07-19 | $10.07 | $10.12 | $9.92 | $10.07 | $8.72 | 50,430 |
| 2017-07-18 | $10.14 | $10.14 | $9.96 | $10.07 | $8.72 | 24,724 |
| 2017-07-17 | $10.16 | $10.16 | $10.07 | $10.08 | $8.73 | 26,973 |
| 2017-07-14 | $9.90 | $10.16 | $9.90 | $10.14 | $8.78 | 98,612 |
| 2017-07-13 | $10.07 | $10.07 | $9.89 | $10.01 | $8.67 | 19,909 |
| 2017-07-12 | $9.81 | $10.02 | $9.81 | $10.01 | $8.67 | 41,204 |
| 2017-07-11 | $9.50 | $9.75 | $9.50 | $9.73 | $8.42 | 89,602 |
| 2017-07-10 | $9.74 | $9.89 | $9.74 | $9.84 | $8.52 | 25,071 |
| 2017-07-07 | $9.95 | $9.99 | $9.93 | $9.98 | $8.64 | 25,899 |
| 2017-07-06 | $9.92 | $9.93 | $9.89 | $9.91 | $8.58 | 45,199 |
| 2017-07-05 | $10.07 | $10.07 | $9.97 | $10.03 | $8.68 | 26,630 |
| 2017-07-03 | $9.95 | $10.10 | $9.95 | $10.04 | $8.69 | 47,507 |
| 2017-06-30 | $9.62 | $9.76 | $9.62 | $9.76 | $8.45 | 121,214 |
| 2017-06-29 | $9.61 | $9.68 | $9.58 | $9.63 | $8.34 | 48,969 |
| 2017-06-28 | $9.66 | $9.80 | $9.63 | $9.80 | $8.48 | 34,358 |
| 2017-06-27 | $9.70 | $9.74 | $9.68 | $9.70 | $8.40 | 31,160 |
| 2017-06-26 | $9.68 | $9.77 | $9.68 | $9.73 | $8.42 | 41,832 |
| 2017-06-23 | $9.61 | $9.67 | $9.60 | $9.65 | $8.35 | 64,206 |
| 2017-06-22 | $9.37 | $9.62 | $9.37 | $9.60 | $8.31 | 15,667 |
| 2017-06-21 | $9.56 | $9.56 | $9.51 | $9.55 | $8.26 | 38,027 |
| 2017-06-20 | $9.32 | $9.39 | $9.32 | $9.38 | $8.12 | 74,943 |
| 2017-06-19 | $9.42 | $9.44 | $9.35 | $9.43 | $8.16 | 45,779 |
| 2017-06-16 | $9.39 | $9.41 | $9.34 | $9.37 | $8.11 | 92,777 |
| 2017-06-15 | $9.35 | $9.47 | $9.35 | $9.45 | $8.18 | 38,976 |
| 2017-06-14 | $9.47 | $9.50 | $9.40 | $9.42 | $8.15 | 58,238 |
| 2017-06-13 | $9.27 | $9.34 | $9.22 | $9.33 | $8.08 | 39,034 |
| 2017-06-12 | $9.23 | $9.23 | $9.17 | $9.22 | $7.98 | 38,524 |
| 2017-06-09 | $9.24 | $9.27 | $9.19 | $9.22 | $7.98 | 58,991 |
| 2017-06-08 | $9.29 | $9.33 | $9.23 | $9.33 | $8.08 | 42,248 |
| 2017-06-07 | $9.32 | $9.35 | $9.28 | $9.32 | $8.07 | 39,645 |
| 2017-06-06 | $9.43 | $9.48 | $9.41 | $9.46 | $8.19 | 76,183 |
| 2017-06-05 | $9.55 | $9.59 | $9.53 | $9.56 | $8.28 | 55,470 |
| 2017-06-02 | $9.29 | $9.49 | $9.29 | $9.49 | $8.21 | 51,910 |
| 2017-06-01 | $9.30 | $9.45 | $9.30 | $9.44 | $8.17 | 29,350 |
| 2017-05-31 | $9.31 | $9.51 | $9.28 | $9.34 | $8.09 | 45,000 |
| 2017-05-30 | $9.40 | $9.40 | $9.28 | $9.36 | $8.10 | 40,800 |
| 2017-05-26 | $9.18 | $9.20 | $9.01 | $9.11 | $7.89 | 72,307 |
| 2017-05-25 | $9.16 | $9.38 | $9.16 | $9.37 | $8.11 | 44,791 |
| 2017-05-24 | $9.41 | $9.41 | $9.26 | $9.30 | $8.05 | 51,016 |
| 2017-05-23 | $9.20 | $9.24 | $9.16 | $9.24 | $8.00 | 71,074 |
| 2017-05-22 | $9.38 | $9.49 | $9.38 | $9.49 | $8.21 | 90,648 |
| 2017-05-19 | $9.47 | $9.79 | $9.47 | $9.72 | $8.41 | 45,100 |
| 2017-05-18 | $8.90 | $9.09 | $8.90 | $9.06 | $7.84 | 48,169 |
| 2017-05-17 | $8.96 | $9.08 | $8.86 | $8.92 | $7.72 | 134,539 |
| 2017-05-16 | $9.00 | $9.01 | $8.97 | $9.00 | $7.79 | 34,376 |
| 2017-05-15 | $9.08 | $9.12 | $9.07 | $9.12 | $7.89 | 74,019 |
| 2017-05-12 | $8.97 | $9.00 | $8.92 | $8.98 | $7.77 | 34,677 |
| 2017-05-11 | $8.97 | $9.02 | $8.93 | $8.99 | $7.78 | 51,414 |
| 2017-05-10 | $9.02 | $9.04 | $8.78 | $9.02 | $7.81 | 45,257 |
| 2017-05-09 | $8.98 | $9.00 | $8.96 | $8.98 | $7.77 | 77,357 |
| 2017-05-08 | $8.99 | $9.06 | $8.97 | $9.01 | $7.80 | 44,700 |
| 2017-05-05 | $8.87 | $8.99 | $8.87 | $8.93 | $7.73 | 49,871 |
| 2017-05-04 | $8.67 | $8.88 | $8.67 | $8.75 | $7.57 | 68,837 |
| 2017-05-03 | $8.70 | $8.76 | $8.61 | $8.66 | $7.50 | 31,729 |
| 2017-05-02 | $8.69 | $8.74 | $8.68 | $8.73 | $7.56 | 69,450 |
| 2017-05-01 | $8.69 | $8.71 | $8.68 | $8.71 | $7.54 | 20,687 |
| 2017-04-28 | $8.69 | $8.70 | $8.69 | $8.69 | $7.52 | 29,218 |
| 2017-04-27 | $8.70 | $8.76 | $8.70 | $8.71 | $7.54 | 47,430 |
| 2017-04-26 | $8.74 | $8.83 | $8.74 | $8.75 | $7.57 | 71,764 |
| 2017-04-25 | $8.69 | $8.72 | $8.62 | $8.66 | $7.50 | 27,195 |
| 2017-04-24 | $8.46 | $8.65 | $8.46 | $8.62 | $7.46 | 143,237 |
| 2017-04-21 | $8.46 | $8.62 | $8.46 | $8.60 | $7.44 | 69,468 |
| 2017-04-20 | $8.63 | $8.64 | $8.55 | $8.62 | $7.46 | 52,050 |
| 2017-04-19 | $8.82 | $8.82 | $8.66 | $8.66 | $7.50 | 45,273 |
| 2017-04-18 | $8.73 | $8.80 | $8.71 | $8.75 | $7.57 | 38,242 |
| 2017-04-17 | $8.76 | $8.76 | $8.61 | $8.67 | $7.51 | 58,109 |
| 2017-04-13 | $8.62 | $8.69 | $8.62 | $8.62 | $7.46 | 35,603 |
| 2017-04-12 | $8.63 | $8.72 | $8.62 | $8.67 | $7.51 | 67,665 |
| 2017-04-11 | $8.72 | $8.82 | $8.68 | $8.72 | $7.55 | 39,851 |
| 2017-04-10 | $9.05 | $9.05 | $8.92 | $8.93 | $7.73 | 23,400 |
| 2017-04-07 | $9.10 | $9.10 | $9.05 | $9.06 | $7.84 | 58,005 |
| 2017-04-06 | $9.05 | $9.22 | $8.95 | $9.19 | $7.96 | 82,292 |
| 2017-04-05 | $8.84 | $8.85 | $8.81 | $8.82 | $7.63 | 64,740 |
| 2017-04-04 | $8.78 | $8.85 | $8.75 | $8.78 | $7.60 | 205,772 |
| 2017-04-03 | $8.77 | $8.88 | $8.77 | $8.81 | $7.63 | 103,580 |
| 2017-03-31 | $8.74 | $8.77 | $8.72 | $8.75 | $7.57 | 38,328 |
| 2017-03-30 | $8.75 | $8.78 | $8.75 | $8.77 | $7.59 | 41,079 |
| 2017-03-29 | $8.68 | $8.76 | $8.68 | $8.76 | $7.58 | 32,646 |
| 2017-03-28 | $8.77 | $8.78 | $8.75 | $8.76 | $7.58 | 26,274 |
| 2017-03-27 | $8.74 | $8.80 | $8.70 | $8.74 | $7.57 | 24,005 |
| 2017-03-24 | $8.77 | $8.96 | $8.77 | $8.84 | $7.65 | 39,447 |
| 2017-03-23 | $8.90 | $8.99 | $8.90 | $8.98 | $7.77 | 57,667 |
| 2017-03-22 | $8.86 | $8.94 | $8.80 | $8.94 | $7.62 | 49,386 |
| 2017-03-21 | $8.82 | $8.86 | $8.74 | $8.75 | $7.46 | 38,940 |
| 2017-03-20 | $8.68 | $8.85 | $8.68 | $8.82 | $7.52 | 136,006 |
| 2017-03-17 | $8.53 | $8.73 | $8.53 | $8.73 | $7.44 | 32,628 |
| 2017-03-16 | $8.54 | $8.70 | $8.54 | $8.64 | $7.36 | 40,230 |
| 2017-03-15 | $8.37 | $8.68 | $8.37 | $8.62 | $7.35 | 57,391 |
| 2017-03-14 | $8.40 | $8.51 | $8.38 | $8.48 | $7.23 | 43,467 |
| 2017-03-13 | $8.39 | $8.47 | $8.39 | $8.44 | $7.19 | 42,690 |
| 2017-03-10 | $8.37 | $8.55 | $8.37 | $8.43 | $7.18 | 79,457 |
| 2017-03-09 | $8.31 | $8.46 | $8.30 | $8.43 | $7.18 | 82,272 |
| 2017-03-08 | $8.40 | $8.41 | $8.37 | $8.38 | $7.14 | 112,312 |
| 2017-03-07 | $8.35 | $8.40 | $8.35 | $8.38 | $7.14 | 26,959 |
| 2017-03-06 | $8.37 | $8.40 | $8.33 | $8.38 | $7.14 | 31,275 |
| 2017-03-03 | $8.41 | $8.47 | $8.31 | $8.41 | $7.17 | 33,049 |
| 2017-03-02 | $8.44 | $8.44 | $8.37 | $8.41 | $7.17 | 40,449 |
| 2017-03-01 | $8.48 | $8.52 | $8.47 | $8.51 | $7.25 | 37,050 |
| 2017-02-28 | $8.43 | $8.43 | $8.37 | $8.39 | $7.15 | 44,325 |
| 2017-02-27 | $8.34 | $8.35 | $8.30 | $8.32 | $7.09 | 24,144 |
| 2017-02-24 | $8.26 | $8.27 | $8.26 | $8.27 | $7.05 | 22,385 |
| 2017-02-23 | $8.29 | $8.39 | $8.29 | $8.35 | $7.12 | 55,906 |
| 2017-02-22 | $8.45 | $8.45 | $8.42 | $8.45 | $7.20 | 35,784 |
| 2017-02-21 | $8.32 | $8.39 | $8.32 | $8.36 | $7.12 | 25,865 |
| 2017-02-17 | $8.31 | $8.31 | $8.30 | $8.31 | $7.08 | 35,843 |
| 2017-02-16 | $8.30 | $8.40 | $8.30 | $8.36 | $7.12 | 24,290 |
| 2017-02-15 | $8.37 | $8.63 | $8.37 | $8.57 | $7.30 | 24,861 |
| 2017-02-14 | $8.46 | $8.62 | $8.41 | $8.55 | $7.29 | 45,201 |
| 2017-02-13 | $8.57 | $8.65 | $8.55 | $8.63 | $7.35 | 110,183 |
| 2017-02-10 | $8.60 | $8.64 | $8.59 | $8.64 | $7.36 | 48,754 |
| 2017-02-09 | $8.42 | $8.70 | $8.42 | $8.66 | $7.38 | 84,177 |
| 2017-02-08 | $8.46 | $8.48 | $8.43 | $8.44 | $7.19 | 49,104 |
| 2017-02-07 | $8.35 | $8.59 | $8.35 | $8.59 | $7.32 | 51,038 |
| 2017-02-06 | $8.49 | $8.55 | $8.44 | $8.55 | $7.29 | 39,568 |
| 2017-02-03 | $8.36 | $8.39 | $8.33 | $8.36 | $7.12 | 57,443 |
| 2017-02-02 | $8.18 | $8.27 | $8.18 | $8.26 | $7.04 | 73,434 |
| 2017-02-01 | $8.20 | $8.20 | $8.17 | $8.19 | $6.98 | 62,314 |
| 2017-01-31 | $8.17 | $8.22 | $8.14 | $8.17 | $6.97 | 28,172 |
| 2017-01-30 | $8.25 | $8.28 | $8.22 | $8.28 | $7.05 | 82,209 |
| 2017-01-27 | $8.19 | $8.23 | $8.18 | $8.21 | $6.99 | 30,283 |
| 2017-01-26 | $8.12 | $8.22 | $8.05 | $8.17 | $6.96 | 70,390 |
| 2017-01-25 | $8.24 | $8.26 | $8.23 | $8.25 | $7.03 | 54,255 |
| 2017-01-24 | $8.30 | $8.35 | $8.27 | $8.30 | $7.07 | 33,780 |
| 2017-01-23 | $8.20 | $8.24 | $8.17 | $8.23 | $7.01 | 64,776 |
| 2017-01-20 | $8.14 | $8.17 | $8.06 | $8.13 | $6.93 | 66,427 |
| 2017-01-19 | $8.21 | $8.21 | $8.10 | $8.15 | $6.94 | 49,991 |
| 2017-01-18 | $8.11 | $8.29 | $8.11 | $8.23 | $7.01 | 203,421 |
| 2017-01-17 | $8.17 | $8.25 | $8.17 | $8.24 | $7.02 | 538,734 |
| 2017-01-13 | $8.49 | $8.49 | $8.30 | $8.35 | $7.12 | 144,390 |
| 2017-01-12 | $8.46 | $8.52 | $8.41 | $8.47 | $7.22 | 69,917 |
| 2017-01-11 | $8.45 | $8.65 | $8.45 | $8.56 | $7.30 | 41,810 |
| 2017-01-10 | $8.58 | $8.60 | $8.48 | $8.55 | $7.28 | 34,657 |
| 2017-01-09 | $8.51 | $8.51 | $8.27 | $8.39 | $7.15 | 42,636 |
| 2017-01-06 | $8.37 | $8.50 | $8.34 | $8.38 | $7.14 | 67,790 |
| 2017-01-05 | $8.21 | $8.37 | $8.21 | $8.35 | $7.11 | 21,996 |
| 2017-01-04 | $8.29 | $8.46 | $8.29 | $8.40 | $7.16 | 53,979 |
| 2017-01-03 | $8.20 | $8.45 | $8.20 | $8.35 | $7.12 | 59,787 |
| 2016-12-30 | $8.49 | $8.50 | $8.45 | $8.46 | $7.21 | 75,601 |
| 2016-12-29 | $8.49 | $8.53 | $8.49 | $8.53 | $7.27 | 48,404 |
| 2016-12-28 | $8.05 | $8.17 | $8.05 | $8.17 | $6.96 | 34,130 |
| 2016-12-27 | $7.82 | $7.97 | $7.82 | $7.95 | $6.77 | 33,459 |
| 2016-12-23 | $7.88 | $7.93 | $7.86 | $7.93 | $6.76 | 40,895 |
| 2016-12-22 | $7.79 | $7.81 | $7.79 | $7.79 | $6.64 | 34,403 |
| 2016-12-21 | $7.85 | $7.90 | $7.85 | $7.87 | $6.71 | 99,180 |
| 2016-12-20 | $7.88 | $7.89 | $7.86 | $7.87 | $6.71 | 124,762 |
| 2016-12-19 | $7.89 | $8.00 | $7.87 | $7.97 | $6.79 | 45,606 |
| 2016-12-16 | $7.90 | $7.92 | $7.87 | $7.87 | $6.71 | 49,462 |
| 2016-12-15 | $7.92 | $7.98 | $7.91 | $7.94 | $6.77 | 72,461 |
| 2016-12-14 | $8.02 | $8.14 | $7.95 | $7.95 | $6.78 | 212,808 |
| 2016-12-13 | $8.10 | $8.10 | $8.05 | $8.07 | $6.88 | 62,014 |
| 2016-12-12 | $8.11 | $8.13 | $8.10 | $8.11 | $6.91 | 21,479 |
| 2016-12-09 | $8.08 | $8.15 | $8.06 | $8.15 | $6.95 | 34,442 |
| 2016-12-08 | $8.11 | $8.19 | $8.07 | $8.10 | $6.90 | 50,365 |
| 2016-12-07 | $7.95 | $8.07 | $7.95 | $8.05 | $6.86 | 67,138 |
| 2016-12-06 | $7.88 | $7.95 | $7.88 | $7.91 | $6.74 | 131,157 |
| 2016-12-05 | $7.86 | $7.96 | $7.86 | $7.91 | $6.74 | 38,303 |
| 2016-12-02 | $7.89 | $7.90 | $7.85 | $7.89 | $6.72 | 40,242 |
| 2016-12-01 | $7.65 | $7.74 | $7.61 | $7.66 | $6.53 | 60,248 |
| 2016-11-30 | $7.55 | $7.75 | $7.55 | $7.72 | $6.58 | 50,434 |
| 2016-11-29 | $7.45 | $7.58 | $7.45 | $7.54 | $6.43 | 137,002 |
| 2016-11-28 | $7.38 | $7.50 | $7.37 | $7.48 | $6.37 | 45,378 |
| 2016-11-25 | $7.62 | $7.62 | $7.36 | $7.48 | $6.37 | 16,978 |
| 2016-11-23 | $7.88 | $7.96 | $7.88 | $7.90 | $6.73 | 58,222 |
| 2016-11-22 | $8.03 | $8.09 | $7.96 | $8.02 | $6.84 | 68,652 |
| 2016-11-21 | $7.91 | $7.95 | $7.86 | $7.95 | $6.78 | 12,117 |
| 2016-11-18 | $8.02 | $8.04 | $7.96 | $7.97 | $6.79 | 22,046 |
| 2016-11-17 | $8.00 | $8.09 | $8.00 | $8.09 | $6.89 | 31,627 |
| 2016-11-16 | $8.00 | $8.14 | $8.00 | $8.07 | $6.88 | 308,957 |
| 2016-11-15 | $7.78 | $7.98 | $7.78 | $7.98 | $6.80 | 45,803 |
| 2016-11-14 | $7.66 | $7.67 | $7.62 | $7.63 | $6.50 | 34,557 |
| 2016-11-11 | $8.05 | $8.36 | $7.73 | $7.83 | $6.67 | 46,772 |
| 2016-11-10 | $8.53 | $8.55 | $8.23 | $8.39 | $7.15 | 208,268 |
| 2016-11-09 | $8.70 | $8.72 | $8.55 | $8.58 | $7.31 | 96,941 |
| 2016-11-08 | $8.75 | $8.90 | $8.75 | $8.86 | $7.55 | 129,657 |
| 2016-11-07 | $8.57 | $8.85 | $8.57 | $8.79 | $7.49 | 38,005 |
| 2016-11-04 | $8.33 | $8.36 | $8.33 | $8.34 | $7.10 | 64,754 |
| 2016-11-03 | $8.47 | $8.48 | $8.44 | $8.44 | $7.19 | 84,114 |
| 2016-11-02 | $8.67 | $8.70 | $8.63 | $8.64 | $7.36 | 62,214 |
| 2016-11-01 | $8.81 | $8.81 | $8.56 | $8.57 | $7.30 | 22,161 |
| 2016-10-31 | $8.71 | $8.81 | $8.64 | $8.80 | $7.50 | 30,199 |
| 2016-10-28 | $8.56 | $8.65 | $8.50 | $8.52 | $7.26 | 30,768 |
| 2016-10-27 | $8.51 | $8.60 | $8.51 | $8.56 | $7.30 | 25,850 |
| 2016-10-26 | $8.59 | $8.59 | $8.42 | $8.50 | $7.24 | 69,807 |
| 2016-10-25 | $8.51 | $8.63 | $8.50 | $8.50 | $7.24 | 25,534 |
| 2016-10-24 | $8.53 | $8.62 | $8.52 | $8.61 | $7.34 | 21,228 |
| 2016-10-21 | $8.52 | $8.64 | $8.50 | $8.56 | $7.29 | 45,034 |
| 2016-10-20 | $8.62 | $8.63 | $8.60 | $8.61 | $7.34 | 36,048 |
| 2016-10-19 | $8.68 | $8.72 | $8.66 | $8.67 | $7.39 | 173,031 |
| 2016-10-18 | $8.66 | $8.75 | $8.66 | $8.74 | $7.45 | 12,759 |
| 2016-10-17 | $8.71 | $8.77 | $8.66 | $8.67 | $7.39 | 27,212 |
| 2016-10-14 | $8.77 | $8.77 | $8.65 | $8.67 | $7.39 | 134,834 |
| 2016-10-13 | $8.36 | $8.54 | $8.36 | $8.44 | $7.19 | 21,162 |
| 2016-10-12 | $8.30 | $8.44 | $8.30 | $8.43 | $7.18 | 81,519 |
| 2016-10-11 | $8.19 | $8.24 | $8.19 | $8.22 | $7.00 | 68,363 |
| 2016-10-10 | $8.40 | $8.46 | $8.40 | $8.41 | $7.17 | 249,581 |
| 2016-10-07 | $8.45 | $8.45 | $8.26 | $8.33 | $7.10 | 32,064 |
| 2016-10-06 | $8.30 | $8.36 | $8.30 | $8.35 | $7.12 | 12,367 |
| 2016-10-05 | $8.32 | $8.48 | $8.32 | $8.45 | $7.20 | 32,379 |
| 2016-10-04 | $8.50 | $8.51 | $8.35 | $8.40 | $7.16 | 79,965 |
| 2016-10-03 | $8.62 | $8.62 | $8.52 | $8.57 | $7.30 | 77,736 |
| 2016-09-30 | $8.53 | $8.58 | $8.50 | $8.57 | $7.30 | 201,779 |
| 2016-09-29 | $8.82 | $8.83 | $8.66 | $8.66 | $7.38 | 31,735 |
| 2016-09-28 | $8.62 | $8.75 | $8.62 | $8.74 | $7.45 | 63,870 |
| 2016-09-27 | $8.86 | $8.92 | $8.86 | $8.91 | $7.59 | 49,399 |
| 2016-09-26 | $8.95 | $8.95 | $8.73 | $8.77 | $7.47 | 96,033 |
| 2016-09-23 | $8.64 | $8.74 | $8.64 | $8.67 | $7.39 | 20,934 |
| 2016-09-22 | $8.88 | $8.99 | $8.88 | $8.92 | $7.60 | 136,674 |
| 2016-09-21 | $8.57 | $8.82 | $8.57 | $8.82 | $7.52 | 175,607 |
| 2016-09-20 | $8.57 | $8.61 | $8.55 | $8.56 | $7.30 | 64,972 |
| 2016-09-19 | $8.40 | $8.51 | $8.40 | $8.47 | $7.22 | 110,518 |
| 2016-09-16 | $8.27 | $8.35 | $8.27 | $8.33 | $7.10 | 49,892 |
| 2016-09-15 | $8.21 | $8.35 | $8.21 | $8.27 | $7.05 | 36,700 |
| 2016-09-14 | $7.89 | $8.00 | $7.89 | $7.95 | $6.78 | 34,116 |
| 2016-09-13 | $7.97 | $8.00 | $7.85 | $7.87 | $6.71 | 73,632 |
| 2016-09-12 | $7.88 | $8.09 | $7.85 | $8.05 | $6.86 | 59,591 |
| 2016-09-09 | $8.20 | $8.20 | $8.00 | $8.00 | $6.82 | 32,909 |
| 2016-09-08 | $8.45 | $8.50 | $8.40 | $8.43 | $7.18 | 29,396 |
| 2016-09-07 | $8.46 | $8.61 | $8.46 | $8.60 | $7.33 | 115,828 |
| 2016-09-06 | $8.33 | $8.41 | $8.33 | $8.39 | $7.15 | 156,711 |
| 2016-09-02 | $8.35 | $8.39 | $8.34 | $8.37 | $7.13 | 38,393 |
| 2016-09-01 | $8.23 | $8.28 | $8.23 | $8.27 | $7.05 | 31,512 |
| 2016-08-31 | $8.30 | $8.36 | $8.29 | $8.34 | $7.10 | 75,904 |
| 2016-08-30 | $8.38 | $8.38 | $8.30 | $8.35 | $7.12 | 70,804 |
| 2016-08-29 | $8.30 | $8.34 | $8.30 | $8.31 | $7.08 | 57,211 |
| 2016-08-26 | $8.50 | $8.65 | $8.41 | $8.41 | $7.17 | 71,795 |
| 2016-08-25 | $8.45 | $8.49 | $8.45 | $8.48 | $7.23 | 19,880 |
| 2016-08-24 | $8.44 | $8.49 | $8.42 | $8.45 | $7.20 | 117,144 |
| 2016-08-23 | $8.51 | $8.51 | $8.38 | $8.40 | $7.16 | 133,801 |
| 2016-08-22 | $8.49 | $8.79 | $8.49 | $8.52 | $7.26 | 243,947 |
| 2016-08-19 | $8.60 | $8.67 | $8.51 | $8.67 | $7.39 | 1,393,023 |
| 2016-08-18 | $8.57 | $8.60 | $8.54 | $8.58 | $7.31 | 408,428 |
| 2016-08-17 | $8.43 | $8.49 | $8.39 | $8.49 | $7.24 | 71,873 |
| 2016-08-16 | $8.51 | $8.55 | $8.50 | $8.53 | $7.27 | 76,876 |
| 2016-08-15 | $8.43 | $8.51 | $8.43 | $8.49 | $7.24 | 131,659 |
| 2016-08-12 | $8.37 | $8.37 | $8.32 | $8.35 | $7.12 | 798,960 |
| 2016-08-11 | $8.42 | $8.53 | $8.40 | $8.50 | $7.24 | 122,673 |
| 2016-08-10 | $8.65 | $8.73 | $8.65 | $8.70 | $7.41 | 190,998 |
| 2016-08-09 | $8.83 | $8.95 | $8.83 | $8.87 | $7.56 | 102,370 |
| 2016-08-08 | $8.71 | $8.75 | $8.71 | $8.75 | $7.46 | 47,880 |
| 2016-08-05 | $8.52 | $8.55 | $8.50 | $8.50 | $7.24 | 121,546 |
| 2016-08-04 | $8.10 | $8.10 | $7.95 | $7.97 | $6.79 | 183,911 |
| 2016-08-03 | $7.81 | $7.91 | $7.81 | $7.90 | $6.73 | 1,136,852 |
| 2016-08-02 | $7.98 | $8.05 | $7.94 | $7.99 | $6.81 | 91,392 |
| 2016-08-01 | $7.93 | $8.03 | $7.93 | $7.98 | $6.80 | 48,793 |
| 2016-07-29 | $7.60 | $7.72 | $7.60 | $7.72 | $6.58 | 561,038 |
| 2016-07-28 | $7.53 | $7.60 | $7.53 | $7.58 | $6.46 | 1,465,196 |
| 2016-07-27 | $7.57 | $7.57 | $7.48 | $7.53 | $6.42 | 1,195,107 |
| 2016-07-26 | $7.30 | $7.32 | $7.25 | $7.25 | $6.18 | 282,657 |
| 2016-07-25 | $7.40 | $7.41 | $7.36 | $7.40 | $6.31 | 391,958 |
| 2016-07-22 | $7.43 | $7.54 | $7.34 | $7.38 | $6.29 | 2,358,689 |
| 2016-07-21 | $7.55 | $7.68 | $7.55 | $7.60 | $6.47 | 80,773 |
| 2016-07-20 | $7.76 | $7.82 | $7.74 | $7.78 | $6.63 | 133,432 |
| 2016-07-19 | $7.54 | $7.57 | $7.51 | $7.53 | $6.42 | 97,461 |
| 2016-07-18 | $7.29 | $7.29 | $7.18 | $7.20 | $6.14 | 290,627 |
| 2016-07-15 | $7.30 | $7.35 | $7.23 | $7.24 | $6.17 | 140,814 |
| 2016-07-14 | $7.31 | $7.35 | $7.30 | $7.32 | $6.23 | 282,277 |
| 2016-07-13 | $7.48 | $7.48 | $7.45 | $7.45 | $6.35 | 27,127 |
| 2016-07-12 | $7.64 | $7.75 | $7.64 | $7.72 | $6.58 | 338,463 |
| 2016-07-11 | $7.39 | $7.44 | $7.34 | $7.43 | $6.33 | 38,382 |
| 2016-07-08 | $7.13 | $7.23 | $7.05 | $7.17 | $6.11 | 45,709 |
| 2016-07-07 | $7.06 | $7.12 | $7.05 | $7.06 | $6.02 | 35,175 |
| 2016-07-06 | $7.02 | $7.15 | $6.98 | $7.05 | $6.01 | 112,400 |
| 2016-07-05 | $7.02 | $7.12 | $7.02 | $7.10 | $6.05 | 100,780 |
| 2016-07-01 | $7.04 | $7.16 | $7.04 | $7.08 | $6.03 | 41,839 |
| 2016-06-30 | $7.05 | $7.17 | $7.04 | $7.12 | $6.07 | 154,037 |
| 2016-06-29 | $7.20 | $7.27 | $7.20 | $7.26 | $6.19 | 185,672 |
| 2016-06-28 | $7.06 | $7.15 | $7.05 | $7.15 | $6.09 | 57,081 |
| 2016-06-27 | $6.63 | $6.63 | $6.47 | $6.50 | $5.54 | 45,445 |
| 2016-06-24 | $6.42 | $6.76 | $6.42 | $6.60 | $5.62 | 76,878 |
| 2016-06-23 | $6.72 | $6.91 | $6.72 | $6.84 | $5.83 | 68,734 |
| 2016-06-22 | $6.72 | $6.72 | $6.68 | $6.68 | $5.69 | 50,799 |
| 2016-06-21 | $6.69 | $6.78 | $6.67 | $6.73 | $5.74 | 42,451 |
| 2016-06-20 | $6.79 | $6.84 | $6.73 | $6.79 | $5.79 | 61,169 |
| 2016-06-17 | $6.64 | $6.64 | $6.58 | $6.59 | $5.62 | 47,691 |
| 2016-06-16 | $6.61 | $6.66 | $6.54 | $6.65 | $5.67 | 63,103 |
| 2016-06-15 | $6.62 | $6.71 | $6.62 | $6.65 | $5.67 | 74,897 |
| 2016-06-14 | $6.61 | $6.61 | $6.55 | $6.60 | $5.62 | 33,385 |
| 2016-06-13 | $6.74 | $6.74 | $6.64 | $6.66 | $5.67 | 129,352 |
| 2016-06-10 | $6.84 | $6.86 | $6.84 | $6.85 | $5.84 | 42,643 |
| 2016-06-09 | $6.88 | $6.94 | $6.88 | $6.90 | $5.88 | 38,780 |
| 2016-06-08 | $7.05 | $7.16 | $7.05 | $7.10 | $6.05 | 24,842 |
| 2016-06-07 | $7.05 | $7.16 | $7.05 | $7.08 | $6.03 | 34,385 |
| 2016-06-06 | $6.92 | $6.98 | $6.87 | $6.98 | $5.95 | 38,581 |
| 2016-06-03 | $6.71 | $6.78 | $6.70 | $6.76 | $5.76 | 39,394 |
| 2016-06-02 | $6.60 | $6.74 | $6.60 | $6.72 | $5.73 | 41,608 |
| 2016-06-01 | $6.68 | $6.75 | $6.60 | $6.64 | $5.66 | 23,260 |
| 2016-05-31 | $6.65 | $6.70 | $6.51 | $6.65 | $5.67 | 51,112 |
| 2016-05-27 | $6.53 | $6.68 | $6.53 | $6.64 | $5.66 | 442,831 |
| 2016-05-26 | $6.60 | $6.68 | $6.60 | $6.63 | $5.65 | 44,609 |
| 2016-05-25 | $6.47 | $6.61 | $6.47 | $6.56 | $5.59 | 49,615 |
| 2016-05-24 | $6.37 | $6.50 | $6.37 | $6.44 | $5.49 | 51,873 |
| 2016-05-23 | $6.37 | $6.52 | $6.37 | $6.50 | $5.54 | 71,187 |
| 2016-05-20 | $6.35 | $6.43 | $6.35 | $6.40 | $5.45 | 31,760 |
| 2016-05-19 | $6.51 | $6.58 | $6.50 | $6.57 | $5.60 | 36,699 |
| 2016-05-18 | $6.51 | $6.60 | $6.45 | $6.50 | $5.54 | 94,231 |
| 2016-05-17 | $6.46 | $6.55 | $6.44 | $6.48 | $5.52 | 54,288 |
| 2016-05-16 | $6.60 | $6.81 | $6.60 | $6.74 | $5.74 | 60,938 |
| 2016-05-13 | $6.93 | $6.99 | $6.88 | $6.88 | $5.86 | 40,161 |
| 2016-05-12 | $7.08 | $7.13 | $7.07 | $7.09 | $6.04 | 23,924 |
| 2016-05-11 | $7.09 | $7.20 | $7.09 | $7.10 | $6.05 | 72,834 |
| 2016-05-10 | $6.96 | $7.10 | $6.96 | $7.02 | $5.98 | 34,118 |
| 2016-05-09 | $6.87 | $6.95 | $6.86 | $6.88 | $5.86 | 37,711 |
| 2016-05-06 | $7.07 | $7.11 | $7.05 | $7.10 | $6.05 | 44,384 |
| 2016-05-05 | $7.15 | $7.15 | $7.05 | $7.06 | $6.02 | 59,942 |
| 2016-05-04 | $7.25 | $7.25 | $7.00 | $7.02 | $5.98 | 108,544 |
| 2016-05-03 | $7.25 | $7.35 | $7.20 | $7.30 | $6.22 | 100,495 |
| 2016-05-02 | $7.15 | $7.21 | $7.14 | $7.21 | $6.14 | 41,048 |
| 2016-04-29 | $7.30 | $7.36 | $7.13 | $7.33 | $6.25 | 118,873 |
| 2016-04-28 | $7.30 | $7.39 | $7.29 | $7.34 | $6.26 | 162,221 |
| 2016-04-27 | $7.24 | $7.26 | $7.14 | $7.16 | $6.10 | 205,199 |
| 2016-04-26 | $7.10 | $7.16 | $7.09 | $7.15 | $5.94 | 374,286 |
| 2016-04-25 | $7.17 | $7.35 | $7.15 | $7.17 | $5.95 | 45,176 |
| 2016-04-22 | $7.45 | $7.45 | $7.36 | $7.40 | $6.14 | 205,171 |
| 2016-04-21 | $7.37 | $7.38 | $7.31 | $7.33 | $6.09 | 35,689 |
| 2016-04-20 | $7.32 | $7.42 | $7.29 | $7.31 | $6.07 | 44,666 |
| 2016-04-19 | $7.30 | $7.34 | $7.26 | $7.27 | $6.04 | 120,740 |
| 2016-04-18 | $7.22 | $7.32 | $7.18 | $7.26 | $6.03 | 130,189 |
| 2016-04-15 | $7.04 | $7.04 | $6.87 | $6.87 | $5.70 | 43,175 |
| 2016-04-14 | $7.28 | $7.31 | $7.25 | $7.25 | $6.02 | 48,096 |
| 2016-04-13 | $7.19 | $7.27 | $7.19 | $7.25 | $6.02 | 102,412 |
| 2016-04-12 | $7.26 | $7.30 | $7.17 | $7.23 | $6.00 | 49,757 |
| 2016-04-11 | $7.22 | $7.30 | $7.19 | $7.21 | $5.99 | 144,512 |
| 2016-04-08 | $7.32 | $7.50 | $7.32 | $7.40 | $6.14 | 74,734 |
| 2016-04-07 | $7.59 | $7.74 | $7.57 | $7.57 | $6.28 | 70,010 |
| 2016-04-06 | $7.64 | $7.83 | $7.64 | $7.76 | $6.44 | 31,455 |
| 2016-04-05 | $7.65 | $7.78 | $7.64 | $7.68 | $6.38 | 24,475 |
| 2016-04-04 | $7.59 | $7.70 | $7.58 | $7.63 | $6.33 | 63,483 |
| 2016-04-01 | $7.56 | $7.65 | $7.49 | $7.60 | $6.31 | 58,827 |
| 2016-03-31 | $7.62 | $7.81 | $7.62 | $7.73 | $6.42 | 254,968 |
| 2016-03-30 | $7.64 | $7.81 | $7.62 | $7.81 | $6.37 | 65,904 |
| 2016-03-29 | $7.40 | $7.58 | $7.40 | $7.53 | $6.14 | 77,581 |
| 2016-03-28 | $7.50 | $7.62 | $7.45 | $7.49 | $6.11 | 72,673 |
| 2016-03-24 | $7.61 | $7.67 | $7.46 | $7.57 | $6.17 | 87,599 |
| 2016-03-23 | $7.70 | $7.71 | $7.58 | $7.62 | $6.21 | 64,987 |
| 2016-03-22 | $7.61 | $7.84 | $7.61 | $7.66 | $6.25 | 72,811 |
| 2016-03-21 | $7.50 | $7.66 | $7.50 | $7.64 | $6.23 | 110,054 |
| 2016-03-18 | $7.66 | $7.71 | $7.60 | $7.60 | $6.20 | 45,534 |
| 2016-03-17 | $7.74 | $7.82 | $7.64 | $7.75 | $6.32 | 84,136 |
| 2016-03-16 | $7.48 | $7.83 | $7.48 | $7.83 | $6.39 | 54,804 |
| 2016-03-15 | $7.57 | $7.72 | $7.57 | $7.69 | $6.27 | 109,294 |
| 2016-03-14 | $7.67 | $7.79 | $7.67 | $7.70 | $6.28 | 26,409 |
| 2016-03-11 | $7.64 | $7.84 | $7.64 | $7.77 | $6.34 | 54,517 |
| 2016-03-10 | $7.70 | $7.75 | $7.45 | $7.51 | $6.12 | 431,006 |
| 2016-03-09 | $7.49 | $7.68 | $7.49 | $7.59 | $6.19 | 68,569 |
| 2016-03-08 | $7.57 | $7.57 | $7.43 | $7.52 | $6.13 | 467,299 |
| 2016-03-07 | $7.48 | $7.61 | $7.48 | $7.56 | $6.17 | 44,549 |
| 2016-03-04 | $7.45 | $7.58 | $7.45 | $7.49 | $6.11 | 156,783 |
| 2016-03-03 | $7.33 | $7.40 | $7.27 | $7.32 | $5.97 | 59,263 |
| 2016-03-02 | $7.11 | $7.32 | $7.11 | $7.31 | $5.96 | 1,063,650 |
| 2016-03-01 | $7.04 | $7.27 | $6.98 | $7.24 | $5.90 | 586,775 |
| 2016-02-29 | $7.04 | $7.17 | $7.00 | $7.00 | $5.71 | 385,893 |
| 2016-02-26 | $7.01 | $7.05 | $6.93 | $7.00 | $5.71 | 402,762 |
| 2016-02-25 | $6.87 | $6.95 | $6.85 | $6.90 | $5.63 | 79,039 |
| 2016-02-24 | $6.88 | $6.94 | $6.71 | $6.93 | $5.65 | 224,945 |
| 2016-02-23 | $6.87 | $6.87 | $6.70 | $6.70 | $5.46 | 243,698 |
| 2016-02-22 | $6.91 | $7.05 | $6.91 | $6.95 | $5.67 | 341,779 |
| 2016-02-19 | $6.71 | $6.87 | $6.71 | $6.87 | $5.60 | 141,481 |
| 2016-02-18 | $7.25 | $7.25 | $7.10 | $7.12 | $5.81 | 413,585 |
| 2016-02-17 | $7.20 | $7.27 | $7.19 | $7.22 | $5.89 | 238,778 |
| 2016-02-16 | $7.16 | $7.23 | $7.14 | $7.19 | $5.86 | 276,010 |
| 2016-02-12 | $7.20 | $7.25 | $7.11 | $7.20 | $5.87 | 307,384 |
| 2016-02-11 | $7.33 | $7.34 | $7.16 | $7.20 | $5.87 | 308,007 |
| 2016-02-10 | $7.35 | $7.44 | $7.30 | $7.30 | $5.95 | 90,979 |
| 2016-02-09 | $7.25 | $7.48 | $7.25 | $7.40 | $6.04 | 155,471 |
| 2016-02-08 | $7.41 | $7.52 | $7.23 | $7.47 | $6.09 | 67,043 |
| 2016-02-05 | $7.38 | $7.53 | $7.38 | $7.51 | $6.12 | 134,228 |
| 2016-02-04 | $6.90 | $7.14 | $6.90 | $6.99 | $5.70 | 148,143 |
| 2016-02-03 | $6.81 | $6.85 | $6.63 | $6.82 | $5.56 | 101,686 |
| 2016-02-02 | $6.97 | $6.97 | $6.68 | $6.71 | $5.47 | 180,564 |
| 2016-02-01 | $6.83 | $7.08 | $6.83 | $7.05 | $5.75 | 79,402 |
| 2016-01-29 | $7.02 | $7.03 | $6.88 | $7.01 | $5.72 | 289,740 |
| 2016-01-28 | $6.82 | $6.86 | $6.74 | $6.78 | $5.53 | 100,623 |
| 2016-01-27 | $6.83 | $6.87 | $6.76 | $6.81 | $5.55 | 120,470 |
| 2016-01-26 | $6.84 | $6.88 | $6.80 | $6.87 | $5.60 | 373,864 |
| 2016-01-25 | $6.71 | $6.87 | $6.71 | $6.76 | $5.51 | 910,702 |
| 2016-01-22 | $6.73 | $6.88 | $6.73 | $6.85 | $5.59 | 1,052,005 |
| 2016-01-21 | $6.72 | $6.85 | $6.65 | $6.80 | $5.55 | 822,528 |
| 2016-01-20 | $6.65 | $6.73 | $6.50 | $6.68 | $5.44 | 135,433 |
| 2016-01-19 | $6.74 | $6.74 | $6.57 | $6.74 | $5.50 | 184,965 |
| 2016-01-15 | $6.45 | $6.55 | $6.38 | $6.54 | $5.33 | 280,374 |
| 2016-01-14 | $6.71 | $6.74 | $6.58 | $6.68 | $5.45 | 457,321 |
| 2016-01-13 | $6.69 | $6.73 | $6.58 | $6.58 | $5.37 | 72,765 |
| 2016-01-12 | $6.57 | $6.72 | $6.53 | $6.63 | $5.41 | 145,292 |
| 2016-01-11 | $6.48 | $6.53 | $6.41 | $6.49 | $5.29 | 541,001 |
| 2016-01-08 | $6.45 | $6.60 | $6.45 | $6.49 | $5.29 | 138,966 |
| 2016-01-07 | $6.47 | $6.50 | $6.41 | $6.48 | $5.28 | 311,626 |
| 2016-01-06 | $6.64 | $6.67 | $6.59 | $6.59 | $5.38 | 148,782 |
| 2016-01-05 | $6.85 | $6.85 | $6.71 | $6.77 | $5.52 | 258,238 |
| 2016-01-04 | $6.51 | $6.57 | $6.44 | $6.57 | $5.35 | 280,926 |
| 2015-12-31 | $6.50 | $6.73 | $6.45 | $6.54 | $5.33 | 196,723 |
| 2015-12-30 | $6.53 | $6.62 | $6.53 | $6.57 | $5.36 | 86,518 |
| 2015-12-29 | $6.54 | $6.67 | $6.54 | $6.60 | $5.38 | 473,456 |
| 2015-12-28 | $6.45 | $6.60 | $6.45 | $6.55 | $5.34 | 206,993 |
| 2015-12-24 | $6.51 | $6.53 | $6.28 | $6.46 | $5.27 | 74,478 |
| 2015-12-23 | $6.36 | $6.49 | $6.36 | $6.49 | $5.29 | 252,188 |
| 2015-12-22 | $6.40 | $6.47 | $6.33 | $6.40 | $5.22 | 187,490 |
| 2015-12-21 | $6.31 | $6.44 | $6.31 | $6.37 | $5.20 | 257,292 |
| 2015-12-18 | $6.21 | $6.22 | $6.09 | $6.19 | $5.04 | 199,601 |
| 2015-12-17 | $6.41 | $6.44 | $6.31 | $6.32 | $5.16 | 237,333 |
| 2015-12-16 | $6.36 | $6.44 | $6.29 | $6.42 | $5.24 | 233,118 |
| 2015-12-15 | $6.12 | $6.27 | $6.09 | $6.11 | $4.98 | 420,497 |
| 2015-12-14 | $6.06 | $6.10 | $5.95 | $6.05 | $4.93 | 196,104 |
| 2015-12-11 | $6.15 | $6.15 | $5.96 | $5.97 | $4.87 | 237,383 |
| 2015-12-10 | $6.24 | $6.32 | $6.22 | $6.22 | $5.07 | 217,030 |
| 2015-12-09 | $6.34 | $6.44 | $6.25 | $6.28 | $5.12 | 128,291 |
| 2015-12-08 | $6.30 | $6.35 | $6.27 | $6.30 | $5.13 | 231,202 |
| 2015-12-07 | $6.55 | $6.55 | $6.41 | $6.44 | $5.25 | 248,945 |
| 2015-12-04 | $6.24 | $6.40 | $6.24 | $6.33 | $5.16 | 134,762 |
| 2015-12-03 | $6.30 | $6.36 | $6.18 | $6.28 | $5.12 | 323,441 |
| 2015-12-02 | $6.33 | $6.39 | $6.30 | $6.33 | $5.16 | 121,164 |
| 2015-12-01 | $6.32 | $6.48 | $6.32 | $6.39 | $5.21 | 118,852 |
| 2015-11-30 | $6.30 | $6.37 | $6.15 | $6.25 | $5.10 | 170,466 |
| 2015-11-27 | $6.45 | $6.45 | $6.32 | $6.39 | $5.21 | 163,932 |
| 2015-11-25 | $6.31 | $6.47 | $6.31 | $6.38 | $5.20 | 242,050 |
| 2015-11-24 | $6.30 | $6.35 | $6.15 | $6.30 | $5.14 | 126,561 |
| 2015-11-23 | $6.33 | $6.33 | $6.22 | $6.27 | $5.11 | 227,117 |
| 2015-11-20 | $6.36 | $6.37 | $6.29 | $6.30 | $5.14 | 155,005 |
| 2015-11-19 | $6.31 | $6.34 | $6.23 | $6.32 | $5.15 | 166,278 |
| 2015-11-18 | $6.11 | $6.30 | $6.11 | $6.25 | $5.10 | 245,701 |
| 2015-11-17 | $6.28 | $6.28 | $6.16 | $6.16 | $5.02 | 240,576 |
| 2015-11-16 | $6.02 | $6.22 | $6.02 | $6.22 | $5.07 | 227,748 |
| 2015-11-13 | $6.23 | $6.30 | $6.10 | $6.10 | $4.97 | 181,453 |
| 2015-11-12 | $5.92 | $6.07 | $5.92 | $6.00 | $4.89 | 251,693 |
| 2015-11-11 | $6.03 | $6.03 | $5.97 | $5.98 | $4.88 | 103,784 |
| 2015-11-10 | $6.12 | $6.17 | $6.06 | $6.06 | $4.94 | 142,868 |
| 2015-11-09 | $6.40 | $6.40 | $6.23 | $6.25 | $5.09 | 87,935 |
| 2015-11-06 | $6.53 | $6.53 | $6.43 | $6.49 | $5.29 | 104,997 |
| 2015-11-05 | $6.48 | $6.60 | $6.47 | $6.52 | $5.32 | 117,613 |
| 2015-11-04 | $6.67 | $6.79 | $6.51 | $6.64 | $5.42 | 74,209 |
| 2015-11-03 | $6.46 | $6.63 | $6.46 | $6.60 | $5.38 | 184,340 |
| 2015-11-02 | $6.21 | $6.35 | $6.21 | $6.35 | $5.18 | 148,082 |
| 2015-10-30 | $6.33 | $6.33 | $6.25 | $6.25 | $5.10 | 81,808 |
| 2015-10-29 | $6.50 | $6.65 | $6.50 | $6.53 | $5.33 | 94,878 |
| 2015-10-28 | $6.90 | $7.00 | $6.80 | $6.85 | $5.59 | 95,558 |
| 2015-10-27 | $6.96 | $7.04 | $6.90 | $6.95 | $5.67 | 130,287 |
| 2015-10-26 | $6.93 | $7.00 | $6.88 | $6.93 | $5.65 | 96,961 |
| 2015-10-23 | $6.90 | $6.99 | $6.85 | $6.97 | $5.68 | 83,698 |
| 2015-10-22 | $6.66 | $6.89 | $6.66 | $6.85 | $5.59 | 126,304 |
| 2015-10-21 | $6.58 | $6.68 | $6.58 | $6.61 | $5.39 | 168,554 |
| 2015-10-20 | $6.64 | $6.79 | $6.64 | $6.64 | $5.42 | 357,809 |
| 2015-10-19 | $6.58 | $6.67 | $6.58 | $6.63 | $5.40 | 189,553 |
| 2015-10-16 | $6.55 | $6.71 | $6.49 | $6.70 | $5.46 | 568,699 |
| 2015-10-15 | $6.62 | $6.65 | $6.48 | $6.57 | $5.35 | 466,537 |
| 2015-10-14 | $6.50 | $6.58 | $6.49 | $6.51 | $5.31 | 80,313 |
| 2015-10-13 | $6.42 | $6.55 | $6.41 | $6.46 | $5.26 | 61,844 |
| 2015-10-12 | $6.73 | $6.90 | $6.73 | $6.82 | $5.56 | 156,049 |
| 2015-10-09 | $6.74 | $6.82 | $6.65 | $6.80 | $5.55 | 91,975 |
| 2015-10-08 | $6.31 | $6.57 | $6.30 | $6.50 | $5.30 | 87,814 |
| 2015-10-07 | $6.44 | $6.47 | $6.34 | $6.34 | $5.17 | 78,440 |
| 2015-10-06 | $6.08 | $6.24 | $6.08 | $6.24 | $5.09 | 237,495 |
| 2015-10-05 | $5.50 | $5.70 | $5.50 | $5.64 | $4.60 | 210,415 |
| 2015-10-02 | $5.23 | $5.29 | $5.14 | $5.29 | $4.31 | 95,686 |
| 2015-10-01 | $5.34 | $5.34 | $5.30 | $5.34 | $4.35 | 84,727 |
| 2015-09-30 | $5.44 | $5.44 | $5.30 | $5.37 | $4.38 | 61,122 |
| 2015-09-29 | $5.18 | $5.22 | $5.11 | $5.16 | $4.21 | 94,200 |
| 2015-09-28 | $4.98 | $5.07 | $4.97 | $5.06 | $4.13 | 89,846 |
| 2015-09-25 | $5.16 | $5.28 | $5.16 | $5.22 | $4.26 | 171,417 |
| 2015-09-24 | $5.26 | $5.35 | $5.26 | $5.30 | $4.32 | 81,528 |
| 2015-09-23 | $5.46 | $5.46 | $5.39 | $5.39 | $4.40 | 201,294 |
| 2015-09-22 | $5.71 | $5.82 | $5.71 | $5.81 | $4.74 | 51,902 |
| 2015-09-21 | $5.81 | $5.95 | $5.81 | $5.91 | $4.82 | 295,250 |
| 2015-09-18 | $5.96 | $6.00 | $5.85 | $5.85 | $4.77 | 51,869 |
| 2015-09-17 | $5.88 | $6.09 | $5.87 | $6.04 | $4.93 | 85,775 |
| 2015-09-16 | $5.90 | $6.02 | $5.90 | $6.00 | $4.89 | 89,881 |
| 2015-09-15 | $6.01 | $6.01 | $5.90 | $5.98 | $4.87 | 638,404 |
| 2015-09-14 | $6.01 | $6.02 | $5.95 | $6.01 | $4.90 | 149,074 |
| 2015-09-11 | $5.97 | $6.05 | $5.92 | $6.04 | $4.93 | 116,059 |
| 2015-09-10 | $5.95 | $6.02 | $5.90 | $5.95 | $4.85 | 117,869 |
| 2015-09-09 | $6.09 | $6.15 | $6.02 | $6.03 | $4.92 | 88,695 |
| 2015-09-08 | $6.11 | $6.23 | $6.04 | $6.23 | $5.08 | 103,708 |
| 2015-09-04 | $6.02 | $6.15 | $6.00 | $6.04 | $4.93 | 130,687 |
| 2015-09-03 | $6.23 | $6.23 | $6.13 | $6.20 | $5.05 | 126,107 |
| 2015-09-02 | $6.10 | $6.25 | $6.10 | $6.23 | $5.08 | 76,065 |
| 2015-09-01 | $5.94 | $6.13 | $5.94 | $6.05 | $4.93 | 217,592 |
PT Bank Mandiri (Persero) Tbk (PPERY) News Headlines
Recent PT Bank Mandiri (Persero) Tbk (PPERY) News
Similar Companies to PT Bank Mandiri (Persero) Tbk (PPERY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |