Pearson plc (PSO) Exchange: NYSE
Data as of April 23, 2024
$12.52 ($0.22) 1.79%
Pearson plc - Daily Information
Click for more stock information on Pearson plc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $12.41 |
| Previous Close | $12.52 |
| High | $12.57 |
| Low | $12.38 |
| Adjusted Open | $12.41 |
| Previous Adjusted Close | $12.52 |
| Adjusted High | $12.57 |
| Adjusted Low | $12.38 |
About Pearson plc (PSO)
Pearson plc is a British multinational publishing and education company founded in 1844. Pearson is the largest education company and it has a market capitalisation of £17 billion as of April 2020. Over the years, Pearson has continued to expand into new markets and continues to be a leader in the publishing, education and technology industry. The company provides digital learning technologies and services to educational institutions, corporations, government agencies and individuals. It also offers digital textbooks and its online learning platform is used by over 10,000 schools and universities around the world. Pearson has more than 40,000 employees in over 80 countries and has a global presence across Europe, North America, Latin America, Asia-Pacific and Africa.
Invest in Pearson plc (PSO)
Historical Stock Data for Pearson plc (PSO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $12.41 | $12.57 | $12.38 | $12.52 | $12.52 | 538,871 |
| 2024-04-19 | $12.37 | $12.39 | $12.26 | $12.30 | $12.30 | 254,167 |
| 2024-04-18 | $12.35 | $12.38 | $12.30 | $12.30 | $12.30 | 258,434 |
| 2024-04-17 | $12.40 | $12.40 | $12.29 | $12.31 | $12.31 | 337,637 |
| 2024-04-16 | $12.33 | $12.34 | $12.25 | $12.28 | $12.28 | 357,725 |
| 2024-04-15 | $12.58 | $12.59 | $12.40 | $12.41 | $12.41 | 194,552 |
| 2024-04-12 | $12.46 | $12.52 | $12.42 | $12.42 | $12.42 | 231,662 |
| 2024-04-11 | $12.60 | $12.63 | $12.50 | $12.61 | $12.61 | 268,645 |
| 2024-04-10 | $12.55 | $12.63 | $12.54 | $12.57 | $12.57 | 296,208 |
| 2024-04-09 | $12.75 | $12.79 | $12.64 | $12.67 | $12.67 | 264,191 |
| 2024-04-08 | $12.74 | $12.81 | $12.68 | $12.79 | $12.79 | 509,145 |
| 2024-04-05 | $12.68 | $12.78 | $12.67 | $12.78 | $12.78 | 211,956 |
| 2024-04-04 | $12.86 | $12.86 | $12.66 | $12.67 | $12.67 | 338,008 |
| 2024-04-03 | $12.76 | $12.88 | $12.73 | $12.84 | $12.84 | 206,339 |
| 2024-04-02 | $12.88 | $12.92 | $12.84 | $12.86 | $12.86 | 237,693 |
| 2024-04-01 | $13.11 | $13.16 | $13.01 | $13.02 | $13.02 | 263,025 |
| 2024-03-28 | $13.13 | $13.18 | $13.11 | $13.16 | $13.16 | 417,390 |
| 2024-03-27 | $13.02 | $13.11 | $13.01 | $13.05 | $13.05 | 248,566 |
| 2024-03-26 | $12.99 | $13.00 | $12.91 | $12.94 | $12.94 | 201,706 |
| 2024-03-25 | $13.07 | $13.13 | $13.02 | $13.02 | $13.02 | 260,150 |
| 2024-03-22 | $13.16 | $13.17 | $13.06 | $13.08 | $13.08 | 346,715 |
| 2024-03-21 | $13.00 | $13.10 | $12.98 | $13.03 | $13.03 | 353,655 |
| 2024-03-20 | $12.79 | $12.96 | $12.78 | $12.96 | $12.77 | 548,281 |
| 2024-03-19 | $12.85 | $12.85 | $12.79 | $12.84 | $12.65 | 242,048 |
| 2024-03-18 | $12.95 | $12.98 | $12.90 | $12.90 | $12.71 | 356,596 |
| 2024-03-15 | $13.00 | $13.02 | $12.92 | $12.92 | $12.73 | 2,002,417 |
| 2024-03-14 | $13.11 | $13.12 | $13.02 | $13.08 | $13.08 | 459,180 |
| 2024-03-13 | $13.05 | $13.13 | $13.03 | $13.08 | $13.08 | 524,366 |
| 2024-03-12 | $12.87 | $13.08 | $12.86 | $13.05 | $13.05 | 705,184 |
| 2024-03-11 | $12.74 | $12.87 | $12.74 | $12.85 | $12.85 | 819,422 |
| 2024-03-08 | $12.71 | $12.82 | $12.70 | $12.76 | $12.76 | 316,956 |
| 2024-03-07 | $12.86 | $12.96 | $12.85 | $12.96 | $12.96 | 273,225 |
| 2024-03-06 | $12.88 | $12.98 | $12.80 | $12.81 | $12.81 | 427,473 |
| 2024-03-05 | $13.00 | $13.05 | $12.96 | $12.96 | $12.96 | 424,359 |
| 2024-03-04 | $13.02 | $13.14 | $12.99 | $13.10 | $13.10 | 414,727 |
| 2024-03-01 | $12.60 | $12.83 | $12.57 | $12.77 | $12.77 | 884,634 |
| 2024-02-29 | $12.07 | $12.18 | $12.04 | $12.18 | $12.18 | 459,390 |
| 2024-02-28 | $11.95 | $11.99 | $11.91 | $11.97 | $11.97 | 326,390 |
| 2024-02-27 | $12.06 | $12.15 | $12.05 | $12.14 | $12.14 | 299,527 |
| 2024-02-26 | $12.20 | $12.22 | $12.13 | $12.18 | $12.18 | 299,389 |
| 2024-02-23 | $12.02 | $12.12 | $12.02 | $12.11 | $12.11 | 480,086 |
| 2024-02-22 | $11.98 | $12.10 | $11.98 | $12.08 | $12.08 | 341,209 |
| 2024-02-21 | $11.98 | $12.00 | $11.89 | $11.92 | $11.92 | 365,032 |
| 2024-02-20 | $12.09 | $12.13 | $12.05 | $12.06 | $12.06 | 383,226 |
| 2024-02-16 | $12.17 | $12.21 | $12.12 | $12.18 | $12.18 | 172,344 |
| 2024-02-15 | $12.21 | $12.23 | $12.09 | $12.20 | $12.20 | 664,360 |
| 2024-02-14 | $11.87 | $11.92 | $11.81 | $11.87 | $11.87 | 487,603 |
| 2024-02-13 | $11.77 | $11.83 | $11.75 | $11.77 | $11.77 | 402,099 |
| 2024-02-12 | $11.94 | $12.02 | $11.92 | $12.00 | $12.00 | 201,348 |
| 2024-02-09 | $11.85 | $12.01 | $11.85 | $12.01 | $12.01 | 344,217 |
| 2024-02-08 | $11.79 | $11.84 | $11.77 | $11.83 | $11.83 | 276,564 |
| 2024-02-07 | $11.74 | $11.78 | $11.69 | $11.76 | $11.76 | 318,678 |
| 2024-02-06 | $11.79 | $11.84 | $11.74 | $11.81 | $11.81 | 467,317 |
| 2024-02-05 | $12.13 | $12.14 | $12.05 | $12.12 | $12.12 | 340,786 |
| 2024-02-02 | $12.15 | $12.18 | $12.06 | $12.12 | $12.12 | 275,817 |
| 2024-02-01 | $12.18 | $12.38 | $12.17 | $12.38 | $12.38 | 411,354 |
| 2024-01-31 | $12.39 | $12.41 | $12.21 | $12.22 | $12.22 | 500,641 |
| 2024-01-30 | $12.12 | $12.20 | $12.09 | $12.19 | $12.19 | 659,250 |
| 2024-01-29 | $12.28 | $12.30 | $12.16 | $12.21 | $12.21 | 753,712 |
| 2024-01-26 | $12.29 | $12.33 | $12.22 | $12.25 | $12.25 | 535,607 |
| 2024-01-25 | $12.24 | $12.24 | $12.12 | $12.19 | $12.19 | 866,316 |
| 2024-01-24 | $12.18 | $12.20 | $12.12 | $12.12 | $12.12 | 322,263 |
| 2024-01-23 | $12.14 | $12.21 | $12.12 | $12.20 | $12.20 | 238,738 |
| 2024-01-22 | $12.29 | $12.36 | $12.26 | $12.27 | $12.27 | 199,750 |
| 2024-01-19 | $12.03 | $12.11 | $12.01 | $12.11 | $12.11 | 283,762 |
| 2024-01-18 | $12.06 | $12.23 | $12.05 | $12.22 | $12.22 | 387,696 |
| 2024-01-17 | $12.22 | $12.22 | $12.09 | $12.22 | $12.22 | 477,700 |
| 2024-01-16 | $12.44 | $12.46 | $12.35 | $12.39 | $12.39 | 222,529 |
| 2024-01-12 | $12.47 | $12.48 | $12.37 | $12.39 | $12.39 | 226,728 |
| 2024-01-11 | $12.32 | $12.37 | $12.23 | $12.37 | $12.37 | 276,905 |
| 2024-01-10 | $12.42 | $12.50 | $12.42 | $12.46 | $12.46 | 187,081 |
| 2024-01-09 | $12.43 | $12.47 | $12.37 | $12.37 | $12.37 | 148,082 |
| 2024-01-08 | $12.39 | $12.51 | $12.38 | $12.51 | $12.51 | 174,534 |
| 2024-01-05 | $12.35 | $12.46 | $12.35 | $12.38 | $12.38 | 197,339 |
| 2024-01-04 | $12.40 | $12.51 | $12.40 | $12.41 | $12.41 | 259,565 |
| 2024-01-03 | $12.17 | $12.30 | $12.17 | $12.27 | $12.27 | 323,429 |
| 2024-01-02 | $12.27 | $12.28 | $12.19 | $12.19 | $12.19 | 265,071 |
| 2023-12-29 | $12.29 | $12.33 | $12.22 | $12.29 | $12.29 | 180,090 |
| 2023-12-28 | $12.31 | $12.36 | $12.30 | $12.30 | $12.30 | 282,346 |
| 2023-12-27 | $12.28 | $12.33 | $12.28 | $12.31 | $12.31 | 436,022 |
| 2023-12-26 | $12.24 | $12.37 | $12.24 | $12.35 | $12.35 | 140,570 |
| 2023-12-22 | $12.27 | $12.41 | $12.27 | $12.31 | $12.31 | 360,509 |
| 2023-12-21 | $12.12 | $12.23 | $12.12 | $12.22 | $12.22 | 673,260 |
| 2023-12-20 | $11.99 | $12.10 | $11.97 | $12.03 | $12.03 | 574,624 |
| 2023-12-19 | $11.97 | $12.11 | $11.97 | $12.07 | $12.07 | 225,722 |
| 2023-12-18 | $11.89 | $11.92 | $11.88 | $11.91 | $11.91 | 195,021 |
| 2023-12-15 | $11.91 | $11.93 | $11.87 | $11.89 | $11.89 | 273,847 |
| 2023-12-14 | $12.02 | $12.09 | $11.99 | $12.03 | $12.03 | 237,463 |
| 2023-12-13 | $12.07 | $12.11 | $11.92 | $12.09 | $12.09 | 408,558 |
| 2023-12-12 | $12.01 | $12.08 | $11.99 | $12.06 | $12.06 | 260,239 |
| 2023-12-11 | $12.10 | $12.17 | $12.08 | $12.11 | $12.11 | 208,984 |
| 2023-12-08 | $11.95 | $12.09 | $11.95 | $12.08 | $12.08 | 269,625 |
| 2023-12-07 | $11.85 | $11.91 | $11.80 | $11.88 | $11.88 | 167,061 |
| 2023-12-06 | $11.84 | $11.86 | $11.76 | $11.76 | $11.76 | 221,217 |
| 2023-12-05 | $11.74 | $11.89 | $11.74 | $11.85 | $11.85 | 217,003 |
| 2023-12-04 | $11.82 | $11.87 | $11.77 | $11.80 | $11.80 | 179,169 |
| 2023-12-01 | $11.64 | $11.72 | $11.64 | $11.71 | $11.71 | 410,726 |
| 2023-11-30 | $11.74 | $11.87 | $11.73 | $11.85 | $11.85 | 286,491 |
| 2023-11-29 | $11.82 | $11.85 | $11.77 | $11.78 | $11.78 | 232,352 |
| 2023-11-28 | $11.72 | $11.89 | $11.72 | $11.84 | $11.84 | 334,477 |
| 2023-11-27 | $12.17 | $12.28 | $12.17 | $12.28 | $12.28 | 144,229 |
| 2023-11-24 | $12.20 | $12.25 | $12.19 | $12.22 | $12.22 | 83,744 |
| 2023-11-22 | $12.08 | $12.10 | $12.02 | $12.08 | $12.08 | 155,426 |
| 2023-11-21 | $12.10 | $12.15 | $12.06 | $12.09 | $12.09 | 192,662 |
| 2023-11-20 | $11.89 | $11.99 | $11.89 | $11.97 | $11.97 | 166,974 |
| 2023-11-17 | $11.77 | $11.89 | $11.76 | $11.87 | $11.87 | 432,159 |
| 2023-11-16 | $11.79 | $11.88 | $11.76 | $11.87 | $11.87 | 399,708 |
| 2023-11-15 | $11.87 | $11.89 | $11.78 | $11.80 | $11.80 | 339,897 |
| 2023-11-14 | $12.06 | $12.08 | $11.99 | $12.05 | $12.05 | 230,671 |
| 2023-11-13 | $11.80 | $11.89 | $11.78 | $11.88 | $11.88 | 415,482 |
| 2023-11-10 | $11.86 | $11.96 | $11.78 | $11.96 | $11.96 | 318,442 |
| 2023-11-09 | $11.95 | $12.00 | $11.90 | $11.92 | $11.92 | 225,103 |
| 2023-11-08 | $11.88 | $11.95 | $11.88 | $11.95 | $11.95 | 228,123 |
| 2023-11-07 | $11.87 | $11.89 | $11.83 | $11.89 | $11.89 | 238,629 |
| 2023-11-06 | $11.81 | $11.81 | $11.73 | $11.78 | $11.78 | 162,074 |
| 2023-11-03 | $11.70 | $11.80 | $11.65 | $11.80 | $11.80 | 386,723 |
| 2023-11-02 | $11.80 | $11.81 | $11.63 | $11.75 | $11.75 | 360,593 |
| 2023-11-01 | $11.70 | $11.74 | $11.63 | $11.72 | $11.72 | 447,180 |
| 2023-10-31 | $11.63 | $11.66 | $11.51 | $11.54 | $11.54 | 384,435 |
| 2023-10-30 | $11.39 | $11.53 | $11.35 | $11.53 | $11.53 | 335,839 |
| 2023-10-27 | $11.21 | $11.21 | $11.05 | $11.08 | $11.08 | 376,628 |
| 2023-10-26 | $11.25 | $11.28 | $11.17 | $11.21 | $11.21 | 259,363 |
| 2023-10-25 | $11.10 | $11.18 | $11.10 | $11.11 | $11.11 | 218,017 |
| 2023-10-24 | $11.05 | $11.11 | $11.03 | $11.09 | $11.09 | 206,484 |
| 2023-10-23 | $10.92 | $11.02 | $10.90 | $10.98 | $10.98 | 152,945 |
| 2023-10-20 | $10.89 | $10.93 | $10.84 | $10.91 | $10.91 | 157,146 |
| 2023-10-19 | $11.05 | $11.05 | $10.93 | $10.94 | $10.94 | 258,638 |
| 2023-10-18 | $11.16 | $11.20 | $11.07 | $11.09 | $11.09 | 247,861 |
| 2023-10-17 | $11.24 | $11.26 | $11.14 | $11.16 | $11.16 | 237,117 |
| 2023-10-16 | $11.09 | $11.16 | $11.06 | $11.15 | $11.15 | 281,506 |
| 2023-10-13 | $11.06 | $11.07 | $10.93 | $10.97 | $10.97 | 163,181 |
| 2023-10-12 | $11.10 | $11.11 | $10.94 | $10.97 | $10.97 | 213,004 |
| 2023-10-11 | $11.05 | $11.09 | $11.02 | $11.06 | $11.06 | 149,640 |
| 2023-10-10 | $10.94 | $11.00 | $10.93 | $10.94 | $10.94 | 160,429 |
| 2023-10-09 | $10.76 | $10.86 | $10.75 | $10.83 | $10.83 | 143,029 |
| 2023-10-06 | $10.66 | $10.81 | $10.60 | $10.79 | $10.79 | 217,751 |
| 2023-10-05 | $10.69 | $10.74 | $10.67 | $10.72 | $10.72 | 160,843 |
| 2023-10-04 | $10.59 | $10.61 | $10.47 | $10.56 | $10.56 | 175,783 |
| 2023-10-03 | $10.45 | $10.48 | $10.41 | $10.43 | $10.43 | 258,235 |
| 2023-10-02 | $10.43 | $10.45 | $10.31 | $10.32 | $10.32 | 232,351 |
| 2023-09-29 | $10.65 | $10.66 | $10.51 | $10.54 | $10.54 | 317,826 |
| 2023-09-28 | $10.54 | $10.60 | $10.53 | $10.55 | $10.55 | 229,561 |
| 2023-09-27 | $10.50 | $10.51 | $10.36 | $10.43 | $10.43 | 173,612 |
| 2023-09-26 | $10.53 | $10.57 | $10.44 | $10.45 | $10.45 | 158,441 |
| 2023-09-25 | $10.49 | $10.57 | $10.48 | $10.55 | $10.55 | 256,366 |
| 2023-09-22 | $10.59 | $10.64 | $10.53 | $10.54 | $10.54 | 188,854 |
| 2023-09-21 | $10.72 | $10.72 | $10.55 | $10.57 | $10.57 | 246,314 |
| 2023-09-20 | $10.77 | $10.89 | $10.71 | $10.72 | $10.72 | 389,472 |
| 2023-09-19 | $10.88 | $10.93 | $10.88 | $10.93 | $10.93 | 174,453 |
| 2023-09-18 | $10.86 | $10.90 | $10.84 | $10.88 | $10.88 | 209,193 |
| 2023-09-15 | $11.03 | $11.13 | $11.01 | $11.03 | $11.03 | 388,897 |
| 2023-09-14 | $11.03 | $11.09 | $11.02 | $11.08 | $11.08 | 247,883 |
| 2023-09-13 | $11.03 | $11.11 | $11.02 | $11.05 | $11.05 | 192,025 |
| 2023-09-12 | $10.90 | $10.97 | $10.89 | $10.89 | $10.89 | 260,893 |
| 2023-09-11 | $10.93 | $11.05 | $10.93 | $11.05 | $11.05 | 152,784 |
| 2023-09-08 | $10.89 | $10.97 | $10.89 | $10.96 | $10.96 | 140,539 |
| 2023-09-07 | $10.75 | $10.79 | $10.70 | $10.79 | $10.79 | 186,654 |
| 2023-09-06 | $10.72 | $10.75 | $10.70 | $10.74 | $10.74 | 162,384 |
| 2023-09-05 | $10.73 | $10.74 | $10.64 | $10.64 | $10.64 | 208,019 |
| 2023-09-01 | $10.60 | $10.62 | $10.52 | $10.53 | $10.53 | 157,740 |
| 2023-08-31 | $10.66 | $10.68 | $10.56 | $10.57 | $10.57 | 172,189 |
| 2023-08-30 | $10.69 | $10.73 | $10.67 | $10.67 | $10.67 | 179,349 |
| 2023-08-29 | $10.51 | $10.59 | $10.50 | $10.58 | $10.58 | 138,617 |
| 2023-08-28 | $10.49 | $10.56 | $10.45 | $10.55 | $10.55 | 122,056 |
| 2023-08-25 | $10.55 | $10.58 | $10.42 | $10.48 | $10.48 | 150,994 |
| 2023-08-24 | $10.56 | $10.60 | $10.51 | $10.51 | $10.51 | 141,463 |
| 2023-08-23 | $10.47 | $10.61 | $10.44 | $10.60 | $10.60 | 150,395 |
| 2023-08-22 | $10.41 | $10.45 | $10.38 | $10.45 | $10.45 | 169,370 |
| 2023-08-21 | $10.32 | $10.37 | $10.27 | $10.34 | $10.34 | 196,696 |
| 2023-08-18 | $10.33 | $10.45 | $10.32 | $10.36 | $10.36 | 523,445 |
| 2023-08-17 | $10.42 | $10.43 | $10.36 | $10.38 | $10.38 | 162,215 |
| 2023-08-16 | $10.39 | $10.44 | $10.37 | $10.39 | $10.39 | 188,848 |
| 2023-08-15 | $10.49 | $10.51 | $10.41 | $10.43 | $10.43 | 284,895 |
| 2023-08-14 | $10.47 | $10.51 | $10.46 | $10.50 | $10.50 | 233,191 |
| 2023-08-11 | $10.52 | $10.59 | $10.51 | $10.53 | $10.53 | 202,533 |
| 2023-08-10 | $10.69 | $10.73 | $10.64 | $10.65 | $10.65 | 262,411 |
| 2023-08-09 | $10.77 | $10.80 | $10.69 | $10.70 | $10.61 | 636,343 |
| 2023-08-08 | $10.84 | $10.84 | $10.77 | $10.82 | $10.73 | 486,931 |
| 2023-08-07 | $10.72 | $10.72 | $10.64 | $10.69 | $10.60 | 463,385 |
| 2023-08-04 | $10.57 | $10.66 | $10.52 | $10.53 | $10.44 | 570,066 |
| 2023-08-03 | $10.47 | $10.52 | $10.45 | $10.50 | $10.41 | 186,822 |
| 2023-08-02 | $10.64 | $10.64 | $10.54 | $10.55 | $10.46 | 259,341 |
| 2023-08-01 | $10.64 | $10.77 | $10.58 | $10.76 | $10.67 | 893,320 |
| 2023-07-31 | $11.19 | $11.28 | $11.01 | $11.03 | $10.94 | 519,925 |
| 2023-07-28 | $11.06 | $11.14 | $11.04 | $11.11 | $11.02 | 287,652 |
| 2023-07-27 | $11.26 | $11.27 | $11.06 | $11.07 | $10.98 | 248,339 |
| 2023-07-26 | $11.10 | $11.19 | $11.09 | $11.17 | $11.08 | 313,401 |
| 2023-07-25 | $10.95 | $11.04 | $10.95 | $11.03 | $10.94 | 151,200 |
| 2023-07-24 | $11.00 | $11.03 | $10.96 | $11.01 | $10.92 | 200,702 |
| 2023-07-21 | $11.10 | $11.10 | $11.03 | $11.05 | $11.05 | 176,451 |
| 2023-07-20 | $11.08 | $11.13 | $11.04 | $11.07 | $11.07 | 203,875 |
| 2023-07-19 | $11.05 | $11.13 | $11.05 | $11.13 | $11.13 | 200,721 |
| 2023-07-18 | $11.01 | $11.06 | $11.00 | $11.05 | $11.05 | 239,485 |
| 2023-07-17 | $10.93 | $10.99 | $10.93 | $10.96 | $10.96 | 282,050 |
| 2023-07-14 | $11.03 | $11.04 | $10.93 | $10.94 | $10.94 | 243,173 |
| 2023-07-13 | $11.04 | $11.07 | $11.00 | $11.02 | $11.02 | 393,053 |
| 2023-07-12 | $10.91 | $10.98 | $10.90 | $10.92 | $10.92 | 413,626 |
| 2023-07-11 | $10.43 | $10.60 | $10.43 | $10.60 | $10.60 | 396,643 |
| 2023-07-10 | $10.43 | $10.51 | $10.43 | $10.50 | $10.50 | 243,836 |
| 2023-07-07 | $10.39 | $10.51 | $10.39 | $10.46 | $10.46 | 256,193 |
| 2023-07-06 | $10.38 | $10.40 | $10.33 | $10.39 | $10.39 | 235,790 |
| 2023-07-05 | $10.62 | $10.63 | $10.55 | $10.59 | $10.59 | 398,988 |
| 2023-07-03 | $10.39 | $10.44 | $10.36 | $10.41 | $10.41 | 194,354 |
| 2023-06-30 | $10.43 | $10.49 | $10.38 | $10.48 | $10.48 | 481,951 |
| 2023-06-29 | $10.31 | $10.32 | $10.27 | $10.32 | $10.32 | 270,268 |
| 2023-06-28 | $10.48 | $10.48 | $10.44 | $10.47 | $10.47 | 143,885 |
| 2023-06-27 | $10.44 | $10.54 | $10.43 | $10.54 | $10.54 | 357,851 |
| 2023-06-26 | $10.36 | $10.38 | $10.31 | $10.31 | $10.31 | 263,606 |
| 2023-06-23 | $10.36 | $10.40 | $10.32 | $10.34 | $10.34 | 661,660 |
| 2023-06-22 | $10.33 | $10.34 | $10.25 | $10.25 | $10.25 | 351,012 |
| 2023-06-21 | $10.40 | $10.41 | $10.33 | $10.33 | $10.33 | 219,965 |
| 2023-06-20 | $10.42 | $10.47 | $10.40 | $10.44 | $10.44 | 259,795 |
| 2023-06-16 | $10.57 | $10.64 | $10.55 | $10.55 | $10.55 | 418,742 |
| 2023-06-15 | $10.45 | $10.50 | $10.44 | $10.48 | $10.48 | 255,719 |
| 2023-06-14 | $10.39 | $10.44 | $10.34 | $10.36 | $10.36 | 239,122 |
| 2023-06-13 | $10.27 | $10.34 | $10.26 | $10.29 | $10.29 | 255,709 |
| 2023-06-12 | $10.25 | $10.29 | $10.16 | $10.20 | $10.20 | 271,456 |
| 2023-06-09 | $10.22 | $10.29 | $10.21 | $10.27 | $10.27 | 181,401 |
| 2023-06-08 | $10.19 | $10.26 | $10.15 | $10.26 | $10.26 | 240,415 |
| 2023-06-07 | $10.26 | $10.28 | $10.17 | $10.24 | $10.24 | 450,101 |
| 2023-06-06 | $10.07 | $10.16 | $10.05 | $10.16 | $10.16 | 389,922 |
| 2023-06-05 | $10.13 | $10.18 | $10.11 | $10.14 | $10.14 | 304,850 |
| 2023-06-02 | $10.17 | $10.22 | $10.17 | $10.20 | $10.20 | 200,933 |
| 2023-06-01 | $9.97 | $10.12 | $9.94 | $10.08 | $10.08 | 635,223 |
| 2023-05-31 | $9.87 | $9.92 | $9.78 | $9.85 | $9.85 | 574,885 |
| 2023-05-30 | $10.02 | $10.06 | $9.92 | $9.93 | $9.93 | 537,683 |
| 2023-05-26 | $9.87 | $9.89 | $9.81 | $9.83 | $9.83 | 238,244 |
| 2023-05-25 | $9.82 | $9.86 | $9.80 | $9.82 | $9.82 | 400,195 |
| 2023-05-24 | $10.07 | $10.08 | $9.97 | $10.06 | $10.06 | 468,634 |
| 2023-05-23 | $10.27 | $10.32 | $10.24 | $10.24 | $10.24 | 350,213 |
| 2023-05-22 | $10.28 | $10.31 | $10.20 | $10.22 | $10.22 | 374,304 |
| 2023-05-19 | $10.30 | $10.33 | $10.27 | $10.27 | $10.27 | 157,035 |
| 2023-05-18 | $10.30 | $10.34 | $10.27 | $10.30 | $10.30 | 255,748 |
| 2023-05-17 | $10.29 | $10.34 | $10.24 | $10.31 | $10.31 | 310,231 |
| 2023-05-16 | $10.20 | $10.24 | $10.18 | $10.19 | $10.19 | 245,087 |
| 2023-05-15 | $10.23 | $10.27 | $10.18 | $10.21 | $10.21 | 586,995 |
| 2023-05-12 | $10.22 | $10.25 | $10.17 | $10.19 | $10.19 | 541,743 |
| 2023-05-11 | $10.05 | $10.14 | $9.99 | $10.12 | $10.12 | 392,129 |
| 2023-05-10 | $10.14 | $10.16 | $9.97 | $10.00 | $10.00 | 414,668 |
| 2023-05-09 | $10.40 | $10.48 | $10.33 | $10.34 | $10.34 | 1,186,182 |
| 2023-05-08 | $10.34 | $10.34 | $10.18 | $10.23 | $10.23 | 332,043 |
| 2023-05-05 | $10.31 | $10.37 | $10.27 | $10.32 | $10.32 | 513,229 |
| 2023-05-04 | $10.20 | $10.22 | $10.15 | $10.19 | $10.19 | 645,050 |
| 2023-05-03 | $10.22 | $10.43 | $10.20 | $10.39 | $10.39 | 1,306,895 |
| 2023-05-02 | $9.76 | $9.80 | $9.29 | $9.36 | $9.36 | 2,071,732 |
| 2023-05-01 | $11.00 | $11.05 | $10.93 | $10.96 | $10.96 | 277,337 |
| 2023-04-28 | $11.03 | $11.15 | $11.02 | $11.04 | $11.04 | 493,212 |
| 2023-04-27 | $10.59 | $10.68 | $10.57 | $10.67 | $10.67 | 208,986 |
| 2023-04-26 | $10.62 | $10.67 | $10.58 | $10.59 | $10.59 | 363,675 |
| 2023-04-25 | $10.52 | $10.54 | $10.45 | $10.45 | $10.45 | 417,212 |
| 2023-04-24 | $10.55 | $10.60 | $10.55 | $10.57 | $10.57 | 193,996 |
| 2023-04-21 | $10.51 | $10.57 | $10.49 | $10.55 | $10.55 | 278,464 |
| 2023-04-20 | $10.44 | $10.47 | $10.42 | $10.46 | $10.46 | 228,634 |
| 2023-04-19 | $10.45 | $10.47 | $10.38 | $10.40 | $10.40 | 339,505 |
| 2023-04-18 | $10.44 | $10.51 | $10.42 | $10.51 | $10.51 | 303,319 |
| 2023-04-17 | $10.47 | $10.48 | $10.41 | $10.43 | $10.43 | 254,788 |
| 2023-04-14 | $10.47 | $10.49 | $10.42 | $10.47 | $10.47 | 225,938 |
| 2023-04-13 | $10.40 | $10.48 | $10.37 | $10.47 | $10.47 | 251,250 |
| 2023-04-12 | $10.41 | $10.43 | $10.34 | $10.35 | $10.35 | 255,534 |
| 2023-04-11 | $10.28 | $10.37 | $10.28 | $10.34 | $10.34 | 377,624 |
| 2023-04-10 | $10.42 | $10.47 | $10.40 | $10.47 | $10.47 | 153,646 |
| 2023-04-06 | $10.40 | $10.47 | $10.39 | $10.46 | $10.46 | 188,097 |
| 2023-04-05 | $10.34 | $10.40 | $10.29 | $10.34 | $10.34 | 221,014 |
| 2023-04-04 | $10.42 | $10.51 | $10.40 | $10.50 | $10.50 | 653,549 |
| 2023-04-03 | $10.39 | $10.44 | $10.33 | $10.36 | $10.36 | 279,748 |
| 2023-03-31 | $10.41 | $10.46 | $10.34 | $10.45 | $10.45 | 848,085 |
| 2023-03-30 | $10.09 | $10.19 | $10.06 | $10.17 | $10.17 | 623,932 |
| 2023-03-29 | $10.13 | $10.15 | $10.09 | $10.11 | $10.11 | 290,263 |
| 2023-03-28 | $10.09 | $10.17 | $10.08 | $10.15 | $10.15 | 337,757 |
| 2023-03-27 | $10.05 | $10.14 | $10.05 | $10.10 | $10.10 | 376,797 |
| 2023-03-24 | $9.90 | $9.96 | $9.87 | $9.96 | $9.96 | 422,168 |
| 2023-03-23 | $10.02 | $10.10 | $9.96 | $9.97 | $9.97 | 716,427 |
| 2023-03-22 | $10.17 | $10.20 | $10.05 | $10.05 | $9.87 | 739,198 |
| 2023-03-21 | $10.29 | $10.29 | $10.14 | $10.16 | $9.98 | 534,164 |
| 2023-03-20 | $10.25 | $10.34 | $10.24 | $10.31 | $10.13 | 440,618 |
| 2023-03-17 | $10.18 | $10.27 | $10.18 | $10.20 | $10.02 | 411,183 |
| 2023-03-16 | $10.02 | $10.25 | $10.02 | $10.21 | $10.03 | 727,453 |
| 2023-03-15 | $10.00 | $10.10 | $9.97 | $10.07 | $9.89 | 1,141,054 |
| 2023-03-14 | $10.10 | $10.26 | $10.06 | $10.24 | $10.06 | 916,987 |
| 2023-03-13 | $10.16 | $10.25 | $10.15 | $10.22 | $10.04 | 848,038 |
| 2023-03-10 | $10.28 | $10.33 | $10.17 | $10.17 | $9.99 | 614,673 |
| 2023-03-09 | $10.29 | $10.35 | $10.21 | $10.25 | $10.07 | 421,083 |
| 2023-03-08 | $10.15 | $10.27 | $10.12 | $10.13 | $9.95 | 392,754 |
| 2023-03-07 | $10.26 | $10.27 | $10.14 | $10.15 | $9.97 | 440,081 |
| 2023-03-06 | $10.49 | $10.51 | $10.30 | $10.33 | $10.15 | 470,516 |
| 2023-03-03 | $10.62 | $10.63 | $10.38 | $10.57 | $10.38 | 989,918 |
| 2023-03-02 | $11.03 | $11.07 | $10.96 | $11.01 | $10.81 | 317,479 |
| 2023-03-01 | $11.22 | $11.23 | $11.07 | $11.07 | $10.87 | 334,048 |
| 2023-02-28 | $11.06 | $11.08 | $10.98 | $10.98 | $10.78 | 430,894 |
| 2023-02-27 | $11.03 | $11.09 | $11.01 | $11.03 | $10.83 | 440,527 |
| 2023-02-24 | $10.92 | $10.98 | $10.89 | $10.92 | $10.92 | 250,011 |
| 2023-02-23 | $10.90 | $10.92 | $10.84 | $10.90 | $10.90 | 196,751 |
| 2023-02-22 | $10.93 | $10.96 | $10.86 | $10.90 | $10.90 | 234,110 |
| 2023-02-21 | $11.00 | $11.05 | $10.96 | $10.97 | $10.97 | 249,574 |
| 2023-02-17 | $10.96 | $11.03 | $10.94 | $11.01 | $11.01 | 336,786 |
| 2023-02-16 | $10.88 | $10.97 | $10.86 | $10.89 | $10.89 | 385,800 |
| 2023-02-15 | $11.02 | $11.06 | $10.98 | $11.06 | $11.06 | 226,716 |
| 2023-02-14 | $11.13 | $11.23 | $11.03 | $11.06 | $11.06 | 340,983 |
| 2023-02-13 | $10.77 | $10.98 | $10.77 | $10.94 | $10.94 | 316,965 |
| 2023-02-10 | $10.78 | $10.79 | $10.65 | $10.66 | $10.66 | 268,040 |
| 2023-02-09 | $11.04 | $11.05 | $10.90 | $10.92 | $10.92 | 399,646 |
| 2023-02-08 | $10.79 | $10.94 | $10.78 | $10.90 | $10.90 | 336,925 |
| 2023-02-07 | $10.80 | $10.87 | $10.75 | $10.85 | $10.85 | 507,501 |
| 2023-02-06 | $11.12 | $11.14 | $11.02 | $11.03 | $11.03 | 591,346 |
| 2023-02-03 | $11.30 | $11.35 | $11.22 | $11.32 | $11.32 | 435,895 |
| 2023-02-02 | $11.32 | $11.43 | $11.27 | $11.43 | $11.43 | 561,970 |
| 2023-02-01 | $11.31 | $11.36 | $11.03 | $11.24 | $11.24 | 2,616,057 |
| 2023-01-31 | $11.23 | $11.33 | $11.22 | $11.30 | $11.30 | 2,691,982 |
| 2023-01-30 | $11.36 | $11.48 | $11.32 | $11.38 | $11.38 | 879,373 |
| 2023-01-27 | $11.37 | $11.48 | $11.33 | $11.36 | $11.36 | 896,091 |
| 2023-01-26 | $11.43 | $11.46 | $11.39 | $11.43 | $11.43 | 408,091 |
| 2023-01-25 | $11.41 | $11.48 | $11.41 | $11.47 | $11.47 | 178,385 |
| 2023-01-24 | $11.47 | $11.58 | $11.47 | $11.52 | $11.52 | 136,095 |
| 2023-01-23 | $11.36 | $11.45 | $11.36 | $11.41 | $11.41 | 264,678 |
| 2023-01-20 | $11.37 | $11.47 | $11.36 | $11.40 | $11.40 | 279,154 |
| 2023-01-19 | $11.44 | $11.63 | $11.43 | $11.62 | $11.62 | 436,913 |
| 2023-01-18 | $11.60 | $11.63 | $11.39 | $11.39 | $11.39 | 262,604 |
| 2023-01-17 | $11.27 | $11.36 | $11.19 | $11.20 | $11.20 | 363,323 |
| 2023-01-13 | $11.16 | $11.35 | $11.15 | $11.35 | $11.35 | 243,918 |
| 2023-01-12 | $11.29 | $11.44 | $11.23 | $11.42 | $11.42 | 243,335 |
| 2023-01-11 | $11.15 | $11.21 | $11.14 | $11.18 | $11.18 | 220,404 |
| 2023-01-10 | $11.04 | $11.11 | $11.00 | $11.09 | $11.09 | 308,155 |
| 2023-01-09 | $10.95 | $11.06 | $10.89 | $10.90 | $10.90 | 286,519 |
| 2023-01-06 | $10.77 | $10.88 | $10.73 | $10.85 | $10.85 | 375,467 |
| 2023-01-05 | $10.63 | $10.75 | $10.61 | $10.71 | $10.71 | 665,980 |
| 2023-01-04 | $11.43 | $11.50 | $11.41 | $11.49 | $11.49 | 247,581 |
| 2023-01-03 | $11.30 | $11.38 | $11.22 | $11.25 | $11.25 | 231,672 |
| 2022-12-30 | $11.28 | $11.29 | $11.12 | $11.27 | $11.27 | 265,156 |
| 2022-12-29 | $11.22 | $11.34 | $11.22 | $11.30 | $11.30 | 177,212 |
| 2022-12-28 | $11.32 | $11.34 | $11.16 | $11.18 | $11.18 | 181,537 |
| 2022-12-27 | $11.29 | $11.29 | $11.21 | $11.25 | $11.25 | 149,556 |
| 2022-12-23 | $11.28 | $11.32 | $11.20 | $11.25 | $11.25 | 186,413 |
| 2022-12-22 | $11.33 | $11.36 | $11.26 | $11.31 | $11.31 | 251,007 |
| 2022-12-21 | $11.25 | $11.35 | $11.24 | $11.26 | $11.26 | 210,221 |
| 2022-12-20 | $11.13 | $11.19 | $11.13 | $11.14 | $11.14 | 216,540 |
| 2022-12-19 | $11.27 | $11.30 | $11.12 | $11.15 | $11.15 | 224,713 |
| 2022-12-16 | $11.05 | $11.13 | $11.02 | $11.08 | $11.08 | 348,628 |
| 2022-12-15 | $11.28 | $11.31 | $11.12 | $11.12 | $11.12 | 232,955 |
| 2022-12-14 | $11.25 | $11.33 | $11.18 | $11.27 | $11.27 | 268,113 |
| 2022-12-13 | $11.33 | $11.37 | $11.20 | $11.21 | $11.21 | 222,405 |
| 2022-12-12 | $11.36 | $11.38 | $11.29 | $11.37 | $11.37 | 203,687 |
| 2022-12-09 | $11.41 | $11.51 | $11.41 | $11.41 | $11.41 | 171,510 |
| 2022-12-08 | $11.33 | $11.36 | $11.27 | $11.33 | $11.33 | 172,965 |
| 2022-12-07 | $11.37 | $11.42 | $11.32 | $11.38 | $11.38 | 260,885 |
| 2022-12-06 | $11.40 | $11.48 | $11.32 | $11.35 | $11.35 | 238,697 |
| 2022-12-05 | $11.53 | $11.58 | $11.37 | $11.39 | $11.39 | 214,084 |
| 2022-12-02 | $11.60 | $11.68 | $11.57 | $11.66 | $11.66 | 304,504 |
| 2022-12-01 | $11.49 | $11.57 | $11.44 | $11.54 | $11.54 | 482,088 |
| 2022-11-30 | $11.90 | $12.03 | $11.79 | $12.01 | $12.01 | 358,277 |
| 2022-11-29 | $11.85 | $11.88 | $11.75 | $11.78 | $11.78 | 222,968 |
| 2022-11-28 | $11.90 | $11.95 | $11.75 | $11.76 | $11.76 | 229,575 |
| 2022-11-25 | $11.85 | $11.87 | $11.80 | $11.82 | $11.82 | 104,871 |
| 2022-11-23 | $11.80 | $11.89 | $11.76 | $11.79 | $11.79 | 184,356 |
| 2022-11-22 | $11.63 | $11.73 | $11.62 | $11.73 | $11.73 | 158,228 |
| 2022-11-21 | $11.56 | $11.64 | $11.52 | $11.63 | $11.63 | 395,706 |
| 2022-11-18 | $11.56 | $11.65 | $11.56 | $11.57 | $11.57 | 199,846 |
| 2022-11-17 | $11.33 | $11.54 | $11.33 | $11.52 | $11.52 | 221,845 |
| 2022-11-16 | $11.55 | $11.55 | $11.44 | $11.50 | $11.50 | 307,675 |
| 2022-11-15 | $11.52 | $11.55 | $11.29 | $11.36 | $11.36 | 352,903 |
| 2022-11-14 | $11.15 | $11.23 | $11.12 | $11.15 | $11.15 | 414,273 |
| 2022-11-11 | $11.08 | $11.09 | $11.00 | $11.07 | $11.07 | 329,025 |
| 2022-11-10 | $11.04 | $11.18 | $11.00 | $11.18 | $11.18 | 392,973 |
| 2022-11-09 | $10.80 | $10.81 | $10.60 | $10.64 | $10.64 | 372,957 |
| 2022-11-08 | $10.79 | $10.97 | $10.79 | $10.90 | $10.90 | 381,071 |
| 2022-11-07 | $10.86 | $10.93 | $10.81 | $10.91 | $10.91 | 2,062,002 |
| 2022-11-04 | $10.99 | $11.01 | $10.48 | $10.53 | $10.53 | 2,878,325 |
| 2022-11-03 | $10.75 | $10.89 | $10.72 | $10.83 | $10.83 | 519,557 |
| 2022-11-02 | $11.04 | $11.20 | $10.85 | $10.87 | $10.87 | 1,117,184 |
| 2022-11-01 | $11.14 | $11.18 | $11.03 | $11.06 | $11.06 | 450,343 |
| 2022-10-31 | $11.00 | $11.16 | $10.98 | $11.12 | $11.12 | 419,802 |
| 2022-10-28 | $10.95 | $11.15 | $10.94 | $11.14 | $11.14 | 259,219 |
| 2022-10-27 | $11.00 | $11.08 | $10.97 | $10.98 | $10.98 | 369,601 |
| 2022-10-26 | $11.03 | $11.10 | $11.01 | $11.07 | $11.07 | 337,510 |
| 2022-10-25 | $10.81 | $11.08 | $10.79 | $11.06 | $11.06 | 637,092 |
| 2022-10-24 | $10.82 | $11.04 | $10.80 | $10.85 | $10.85 | 924,335 |
| 2022-10-21 | $9.86 | $10.00 | $9.84 | $9.96 | $9.96 | 406,554 |
| 2022-10-20 | $9.96 | $10.06 | $9.92 | $9.95 | $9.95 | 214,997 |
| 2022-10-19 | $10.04 | $10.07 | $9.91 | $9.98 | $9.98 | 224,518 |
| 2022-10-18 | $10.10 | $10.12 | $10.04 | $10.11 | $10.11 | 249,520 |
| 2022-10-17 | $10.06 | $10.16 | $10.05 | $10.08 | $10.08 | 218,686 |
| 2022-10-14 | $10.12 | $10.14 | $9.99 | $9.99 | $9.99 | 228,887 |
| 2022-10-13 | $10.03 | $10.29 | $10.00 | $10.25 | $10.25 | 475,656 |
| 2022-10-12 | $10.03 | $10.09 | $9.99 | $9.99 | $9.99 | 264,133 |
| 2022-10-11 | $10.02 | $10.14 | $9.93 | $9.98 | $9.98 | 645,271 |
| 2022-10-10 | $10.10 | $10.13 | $10.03 | $10.11 | $10.11 | 471,187 |
| 2022-10-07 | $10.09 | $10.10 | $9.98 | $10.00 | $10.00 | 183,371 |
| 2022-10-06 | $10.08 | $10.15 | $10.06 | $10.12 | $10.12 | 243,772 |
| 2022-10-05 | $10.21 | $10.31 | $10.12 | $10.27 | $10.27 | 368,714 |
| 2022-10-04 | $10.18 | $10.31 | $10.18 | $10.29 | $10.29 | 403,796 |
| 2022-10-03 | $9.84 | $9.95 | $9.78 | $9.88 | $9.88 | 483,930 |
| 2022-09-30 | $9.60 | $9.71 | $9.55 | $9.55 | $9.55 | 523,032 |
| 2022-09-29 | $9.24 | $9.29 | $9.13 | $9.27 | $9.27 | 430,446 |
| 2022-09-28 | $9.07 | $9.37 | $9.05 | $9.32 | $9.32 | 311,500 |
| 2022-09-27 | $9.38 | $9.43 | $9.15 | $9.20 | $9.20 | 503,359 |
| 2022-09-26 | $9.28 | $9.38 | $9.19 | $9.22 | $9.22 | 449,967 |
| 2022-09-23 | $9.48 | $9.48 | $9.28 | $9.34 | $9.34 | 317,459 |
| 2022-09-22 | $9.96 | $9.98 | $9.81 | $9.85 | $9.85 | 244,575 |
| 2022-09-21 | $10.01 | $10.05 | $9.88 | $9.88 | $9.88 | 283,600 |
| 2022-09-20 | $10.15 | $10.17 | $10.02 | $10.04 | $10.04 | 225,791 |
| 2022-09-19 | $10.09 | $10.25 | $10.09 | $10.24 | $10.24 | 272,725 |
| 2022-09-16 | $10.27 | $10.31 | $10.17 | $10.20 | $10.20 | 280,340 |
| 2022-09-15 | $10.31 | $10.46 | $10.31 | $10.34 | $10.34 | 400,262 |
| 2022-09-14 | $10.50 | $10.54 | $10.44 | $10.48 | $10.48 | 357,234 |
| 2022-09-13 | $10.64 | $10.76 | $10.57 | $10.58 | $10.58 | 359,741 |
| 2022-09-12 | $10.84 | $10.86 | $10.78 | $10.80 | $10.80 | 421,117 |
| 2022-09-09 | $10.54 | $10.68 | $10.54 | $10.64 | $10.64 | 171,161 |
| 2022-09-08 | $10.24 | $10.41 | $10.23 | $10.40 | $10.40 | 217,690 |
| 2022-09-07 | $10.26 | $10.33 | $10.22 | $10.33 | $10.33 | 203,329 |
| 2022-09-06 | $10.34 | $10.35 | $10.26 | $10.31 | $10.31 | 307,824 |
| 2022-09-02 | $10.31 | $10.34 | $10.15 | $10.17 | $10.17 | 191,202 |
| 2022-09-01 | $10.15 | $10.16 | $10.05 | $10.16 | $10.16 | 282,283 |
| 2022-08-31 | $10.08 | $10.13 | $10.02 | $10.04 | $10.04 | 288,992 |
| 2022-08-30 | $10.15 | $10.17 | $10.02 | $10.02 | $10.02 | 226,427 |
| 2022-08-29 | $10.07 | $10.18 | $10.06 | $10.15 | $10.15 | 171,022 |
| 2022-08-26 | $10.35 | $10.43 | $10.15 | $10.15 | $10.15 | 267,429 |
| 2022-08-25 | $10.24 | $10.41 | $10.23 | $10.40 | $10.40 | 244,208 |
| 2022-08-24 | $10.12 | $10.26 | $10.06 | $10.24 | $10.24 | 254,193 |
| 2022-08-23 | $10.24 | $10.29 | $10.21 | $10.25 | $10.25 | 246,728 |
| 2022-08-22 | $10.30 | $10.34 | $10.25 | $10.33 | $10.33 | 575,335 |
| 2022-08-19 | $10.43 | $10.44 | $10.36 | $10.41 | $10.41 | 100,152 |
| 2022-08-18 | $10.52 | $10.52 | $10.43 | $10.48 | $10.48 | 231,860 |
| 2022-08-17 | $10.56 | $10.60 | $10.52 | $10.57 | $10.57 | 193,124 |
| 2022-08-16 | $10.54 | $10.66 | $10.53 | $10.65 | $10.65 | 182,476 |
| 2022-08-15 | $10.59 | $10.66 | $10.58 | $10.64 | $10.64 | 161,920 |
| 2022-08-12 | $10.73 | $10.75 | $10.68 | $10.72 | $10.72 | 214,498 |
| 2022-08-11 | $10.86 | $10.89 | $10.78 | $10.80 | $10.80 | 220,213 |
| 2022-08-10 | $10.94 | $10.98 | $10.84 | $10.86 | $10.78 | 302,113 |
| 2022-08-09 | $10.76 | $10.80 | $10.71 | $10.80 | $10.72 | 611,289 |
| 2022-08-08 | $10.61 | $10.68 | $10.57 | $10.57 | $10.49 | 324,477 |
| 2022-08-05 | $10.68 | $10.73 | $10.59 | $10.73 | $10.65 | 649,578 |
| 2022-08-04 | $10.74 | $10.81 | $10.70 | $10.71 | $10.63 | 462,513 |
| 2022-08-03 | $10.61 | $10.72 | $10.57 | $10.68 | $10.60 | 395,904 |
| 2022-08-02 | $10.78 | $10.87 | $10.58 | $10.58 | $10.50 | 496,143 |
| 2022-08-01 | $10.29 | $10.60 | $10.29 | $10.51 | $10.43 | 854,366 |
| 2022-07-29 | $9.16 | $9.26 | $9.14 | $9.26 | $9.19 | 251,632 |
| 2022-07-28 | $9.43 | $9.45 | $9.32 | $9.38 | $9.31 | 316,658 |
| 2022-07-27 | $9.48 | $9.66 | $9.48 | $9.65 | $9.58 | 291,833 |
| 2022-07-26 | $9.37 | $9.43 | $9.35 | $9.36 | $9.29 | 309,703 |
| 2022-07-25 | $9.57 | $9.59 | $9.49 | $9.54 | $9.47 | 291,032 |
| 2022-07-22 | $9.50 | $9.59 | $9.48 | $9.52 | $9.45 | 267,330 |
| 2022-07-21 | $9.37 | $9.48 | $9.34 | $9.48 | $9.41 | 264,089 |
| 2022-07-20 | $9.45 | $9.47 | $9.38 | $9.43 | $9.36 | 358,675 |
| 2022-07-19 | $9.32 | $9.39 | $9.31 | $9.36 | $9.29 | 225,128 |
| 2022-07-18 | $9.22 | $9.31 | $9.19 | $9.22 | $9.15 | 346,969 |
| 2022-07-15 | $9.00 | $9.13 | $8.98 | $9.13 | $9.06 | 288,591 |
| 2022-07-14 | $8.94 | $9.00 | $8.90 | $8.99 | $8.92 | 253,972 |
| 2022-07-13 | $9.07 | $9.16 | $9.02 | $9.10 | $9.03 | 293,454 |
| 2022-07-12 | $9.15 | $9.25 | $9.13 | $9.15 | $9.08 | 372,895 |
| 2022-07-11 | $9.21 | $9.23 | $9.07 | $9.14 | $9.07 | 262,511 |
| 2022-07-08 | $9.26 | $9.40 | $9.23 | $9.36 | $9.29 | 338,366 |
| 2022-07-07 | $9.17 | $9.24 | $9.15 | $9.22 | $9.15 | 243,103 |
| 2022-07-06 | $9.01 | $9.09 | $8.94 | $9.03 | $8.96 | 467,315 |
| 2022-07-05 | $8.91 | $8.96 | $8.84 | $8.95 | $8.88 | 364,306 |
| 2022-07-01 | $9.06 | $9.14 | $8.95 | $9.14 | $9.07 | 446,946 |
| 2022-06-30 | $9.12 | $9.24 | $9.05 | $9.22 | $9.15 | 517,613 |
| 2022-06-29 | $9.14 | $9.17 | $9.05 | $9.09 | $9.02 | 649,780 |
| 2022-06-28 | $9.71 | $9.77 | $9.59 | $9.60 | $9.53 | 397,545 |
| 2022-06-27 | $9.75 | $9.80 | $9.69 | $9.74 | $9.67 | 404,362 |
| 2022-06-24 | $9.59 | $9.71 | $9.58 | $9.71 | $9.64 | 265,065 |
| 2022-06-23 | $9.47 | $9.50 | $9.39 | $9.46 | $9.39 | 471,985 |
| 2022-06-22 | $9.62 | $9.67 | $9.56 | $9.60 | $9.53 | 646,957 |
| 2022-06-21 | $9.74 | $9.77 | $9.67 | $9.71 | $9.64 | 751,623 |
| 2022-06-17 | $9.27 | $9.34 | $9.19 | $9.31 | $9.24 | 774,139 |
| 2022-06-16 | $9.10 | $9.17 | $9.05 | $9.08 | $9.01 | 571,671 |
| 2022-06-15 | $9.08 | $9.27 | $9.08 | $9.24 | $9.17 | 543,582 |
| 2022-06-14 | $9.02 | $9.02 | $8.85 | $8.92 | $8.85 | 607,038 |
| 2022-06-13 | $9.15 | $9.18 | $9.03 | $9.06 | $8.99 | 604,845 |
| 2022-06-10 | $9.24 | $9.28 | $9.15 | $9.18 | $9.11 | 483,716 |
| 2022-06-09 | $9.42 | $9.46 | $9.21 | $9.21 | $9.14 | 220,683 |
| 2022-06-08 | $9.52 | $9.55 | $9.41 | $9.46 | $9.39 | 290,217 |
| 2022-06-07 | $9.42 | $9.60 | $9.42 | $9.60 | $9.53 | 339,836 |
| 2022-06-06 | $9.58 | $9.60 | $9.44 | $9.52 | $9.45 | 294,120 |
| 2022-06-03 | $9.50 | $9.55 | $9.43 | $9.47 | $9.40 | 258,884 |
| 2022-06-02 | $9.52 | $9.63 | $9.46 | $9.61 | $9.54 | 259,394 |
| 2022-06-01 | $9.65 | $9.68 | $9.44 | $9.49 | $9.42 | 353,240 |
| 2022-05-31 | $9.54 | $9.70 | $9.54 | $9.62 | $9.55 | 623,550 |
| 2022-05-27 | $9.54 | $9.58 | $9.47 | $9.54 | $9.47 | 340,107 |
| 2022-05-26 | $9.54 | $9.69 | $9.54 | $9.64 | $9.57 | 327,944 |
| 2022-05-25 | $9.57 | $9.67 | $9.57 | $9.66 | $9.59 | 327,735 |
| 2022-05-24 | $9.60 | $9.68 | $9.55 | $9.66 | $9.59 | 415,656 |
| 2022-05-23 | $9.69 | $9.72 | $9.59 | $9.67 | $9.60 | 474,844 |
| 2022-05-20 | $9.65 | $9.66 | $9.47 | $9.58 | $9.51 | 575,630 |
| 2022-05-19 | $9.41 | $9.51 | $9.34 | $9.46 | $9.39 | 421,701 |
| 2022-05-18 | $9.59 | $9.65 | $9.45 | $9.47 | $9.40 | 383,629 |
| 2022-05-17 | $9.57 | $9.61 | $9.51 | $9.58 | $9.51 | 402,429 |
| 2022-05-16 | $9.26 | $9.42 | $9.23 | $9.37 | $9.30 | 565,279 |
| 2022-05-13 | $8.98 | $9.22 | $8.98 | $9.17 | $9.10 | 858,080 |
| 2022-05-12 | $9.29 | $9.39 | $9.19 | $9.28 | $9.21 | 623,605 |
| 2022-05-11 | $9.41 | $9.47 | $9.21 | $9.22 | $9.15 | 715,423 |
| 2022-05-10 | $9.46 | $9.48 | $9.30 | $9.41 | $9.34 | 711,942 |
| 2022-05-09 | $9.45 | $9.48 | $9.33 | $9.39 | $9.32 | 770,629 |
| 2022-05-06 | $9.58 | $9.60 | $9.46 | $9.53 | $9.46 | 715,073 |
| 2022-05-05 | $9.78 | $9.78 | $9.46 | $9.49 | $9.42 | 670,560 |
| 2022-05-04 | $9.94 | $10.08 | $9.83 | $10.04 | $9.97 | 709,930 |
| 2022-05-03 | $9.97 | $9.98 | $9.85 | $9.87 | $9.80 | 742,305 |
| 2022-05-02 | $9.70 | $9.71 | $9.51 | $9.65 | $9.58 | 319,392 |
| 2022-04-29 | $9.92 | $9.96 | $9.69 | $9.69 | $9.62 | 432,699 |
| 2022-04-28 | $9.74 | $9.77 | $9.62 | $9.76 | $9.69 | 317,473 |
| 2022-04-27 | $9.75 | $9.82 | $9.72 | $9.73 | $9.66 | 352,712 |
| 2022-04-26 | $10.00 | $10.02 | $9.80 | $9.80 | $9.73 | 303,719 |
| 2022-04-25 | $10.06 | $10.21 | $9.97 | $10.17 | $10.09 | 597,302 |
| 2022-04-22 | $10.33 | $10.33 | $9.99 | $10.01 | $9.94 | 462,929 |
| 2022-04-21 | $10.46 | $10.46 | $10.18 | $10.18 | $10.10 | 496,953 |
| 2022-04-20 | $10.04 | $10.11 | $10.00 | $10.07 | $10.00 | 265,020 |
| 2022-04-19 | $10.05 | $10.11 | $10.04 | $10.08 | $10.01 | 248,956 |
| 2022-04-18 | $10.03 | $10.08 | $9.98 | $10.00 | $9.93 | 223,504 |
| 2022-04-14 | $10.20 | $10.24 | $10.10 | $10.11 | $10.04 | 307,672 |
| 2022-04-13 | $10.15 | $10.30 | $10.15 | $10.29 | $10.21 | 209,714 |
| 2022-04-12 | $10.28 | $10.33 | $10.13 | $10.16 | $10.08 | 332,424 |
| 2022-04-11 | $10.21 | $10.29 | $10.19 | $10.24 | $10.16 | 666,043 |
| 2022-04-08 | $9.97 | $10.10 | $9.96 | $10.02 | $9.95 | 318,338 |
| 2022-04-07 | $10.17 | $10.21 | $10.06 | $10.14 | $10.06 | 362,731 |
| 2022-04-06 | $10.32 | $10.33 | $10.19 | $10.21 | $10.13 | 575,596 |
| 2022-04-05 | $10.04 | $10.17 | $10.01 | $10.13 | $10.05 | 703,610 |
| 2022-04-04 | $9.94 | $10.05 | $9.94 | $10.02 | $9.95 | 352,076 |
| 2022-04-01 | $9.92 | $9.94 | $9.82 | $9.94 | $9.87 | 322,023 |
| 2022-03-31 | $10.06 | $10.11 | $9.96 | $9.97 | $9.90 | 568,896 |
| 2022-03-30 | $9.82 | $10.01 | $9.77 | $9.85 | $9.78 | 842,869 |
| 2022-03-29 | $10.41 | $10.54 | $10.40 | $10.47 | $10.39 | 332,880 |
| 2022-03-28 | $10.50 | $10.56 | $10.46 | $10.51 | $10.43 | 319,378 |
| 2022-03-25 | $10.38 | $10.54 | $10.36 | $10.53 | $10.45 | 364,295 |
| 2022-03-24 | $10.12 | $10.31 | $10.12 | $10.30 | $10.22 | 354,605 |
| 2022-03-23 | $10.47 | $10.50 | $10.30 | $10.31 | $10.05 | 457,471 |
| 2022-03-22 | $10.58 | $10.65 | $10.55 | $10.60 | $10.33 | 351,475 |
| 2022-03-21 | $10.55 | $10.59 | $10.47 | $10.56 | $10.29 | 623,700 |
| 2022-03-18 | $10.60 | $10.82 | $10.55 | $10.81 | $10.54 | 588,324 |
| 2022-03-17 | $10.67 | $11.03 | $10.65 | $10.81 | $10.54 | 1,055,648 |
| 2022-03-16 | $10.71 | $11.07 | $10.71 | $11.06 | $10.78 | 1,240,265 |
| 2022-03-15 | $10.93 | $10.96 | $10.78 | $10.94 | $10.66 | 1,728,429 |
| 2022-03-14 | $10.18 | $10.25 | $9.98 | $10.03 | $9.78 | 1,550,482 |
| 2022-03-11 | $10.34 | $10.44 | $9.80 | $10.23 | $9.97 | 4,332,389 |
| 2022-03-10 | $8.75 | $8.81 | $8.62 | $8.69 | $8.47 | 1,135,274 |
| 2022-03-09 | $8.62 | $8.76 | $8.61 | $8.74 | $8.52 | 779,871 |
| 2022-03-08 | $8.20 | $8.40 | $8.10 | $8.28 | $8.07 | 856,486 |
| 2022-03-07 | $8.50 | $8.53 | $8.11 | $8.17 | $7.96 | 954,616 |
| 2022-03-04 | $8.28 | $8.31 | $8.11 | $8.17 | $7.96 | 609,640 |
| 2022-03-03 | $8.56 | $8.59 | $8.46 | $8.49 | $8.27 | 871,892 |
| 2022-03-02 | $8.80 | $8.88 | $8.74 | $8.79 | $8.57 | 1,271,811 |
| 2022-03-01 | $8.98 | $9.13 | $8.85 | $8.93 | $8.70 | 928,982 |
| 2022-02-28 | $8.72 | $8.88 | $8.70 | $8.84 | $8.62 | 1,075,662 |
| 2022-02-25 | $9.11 | $9.33 | $9.09 | $9.33 | $9.09 | 1,696,243 |
| 2022-02-24 | $8.11 | $8.29 | $8.05 | $8.27 | $8.06 | 931,840 |
| 2022-02-23 | $8.70 | $8.72 | $8.57 | $8.59 | $8.37 | 479,604 |
| 2022-02-22 | $8.59 | $8.69 | $8.58 | $8.63 | $8.41 | 488,832 |
| 2022-02-18 | $8.64 | $8.68 | $8.59 | $8.62 | $8.40 | 457,492 |
| 2022-02-17 | $8.65 | $8.67 | $8.57 | $8.66 | $8.44 | 661,282 |
| 2022-02-16 | $8.57 | $8.66 | $8.53 | $8.65 | $8.43 | 433,600 |
| 2022-02-15 | $8.66 | $8.72 | $8.66 | $8.70 | $8.48 | 456,363 |
| 2022-02-14 | $8.56 | $8.61 | $8.52 | $8.60 | $8.38 | 527,594 |
| 2022-02-11 | $8.76 | $8.85 | $8.71 | $8.73 | $8.51 | 415,855 |
| 2022-02-10 | $8.73 | $8.91 | $8.73 | $8.82 | $8.60 | 526,792 |
| 2022-02-09 | $8.56 | $8.67 | $8.55 | $8.62 | $8.40 | 270,718 |
| 2022-02-08 | $8.52 | $8.63 | $8.52 | $8.63 | $8.41 | 413,757 |
| 2022-02-07 | $8.43 | $8.54 | $8.43 | $8.49 | $8.27 | 294,239 |
| 2022-02-04 | $8.36 | $8.45 | $8.33 | $8.42 | $8.21 | 373,472 |
| 2022-02-03 | $8.53 | $8.60 | $8.50 | $8.54 | $8.32 | 308,045 |
| 2022-02-02 | $8.56 | $8.58 | $8.48 | $8.54 | $8.32 | 416,274 |
| 2022-02-01 | $8.42 | $8.57 | $8.38 | $8.56 | $8.34 | 558,300 |
| 2022-01-31 | $8.36 | $8.51 | $8.35 | $8.50 | $8.28 | 528,412 |
| 2022-01-28 | $8.28 | $8.34 | $8.23 | $8.33 | $8.12 | 354,658 |
| 2022-01-27 | $8.43 | $8.46 | $8.34 | $8.37 | $8.16 | 564,785 |
| 2022-01-26 | $8.46 | $8.49 | $8.33 | $8.35 | $8.14 | 693,148 |
| 2022-01-25 | $8.47 | $8.62 | $8.41 | $8.58 | $8.36 | 625,080 |
| 2022-01-24 | $8.36 | $8.40 | $8.12 | $8.27 | $8.06 | 869,515 |
| 2022-01-21 | $9.14 | $9.16 | $8.99 | $9.02 | $8.79 | 553,180 |
| 2022-01-20 | $9.42 | $9.50 | $9.33 | $9.34 | $9.10 | 652,840 |
| 2022-01-19 | $9.32 | $9.32 | $9.13 | $9.16 | $8.93 | 787,459 |
| 2022-01-18 | $8.72 | $8.82 | $8.67 | $8.72 | $8.50 | 691,374 |
| 2022-01-14 | $8.40 | $8.51 | $8.37 | $8.50 | $8.28 | 514,200 |
| 2022-01-13 | $8.48 | $8.50 | $8.43 | $8.43 | $8.22 | 287,742 |
| 2022-01-12 | $8.40 | $8.45 | $8.38 | $8.42 | $8.21 | 227,049 |
| 2022-01-11 | $8.31 | $8.38 | $8.28 | $8.37 | $8.16 | 270,981 |
| 2022-01-10 | $8.33 | $8.37 | $8.21 | $8.35 | $8.14 | 579,261 |
| 2022-01-07 | $8.27 | $8.32 | $8.27 | $8.30 | $8.09 | 248,934 |
| 2022-01-06 | $8.29 | $8.35 | $8.27 | $8.31 | $8.10 | 308,448 |
| 2022-01-05 | $8.52 | $8.56 | $8.37 | $8.38 | $8.17 | 399,671 |
| 2022-01-04 | $8.43 | $8.43 | $8.27 | $8.28 | $8.07 | 537,614 |
| 2022-01-03 | $8.35 | $8.43 | $8.35 | $8.42 | $8.21 | 333,997 |
| 2021-12-31 | $8.35 | $8.46 | $8.35 | $8.40 | $8.19 | 273,829 |
| 2021-12-30 | $8.30 | $8.38 | $8.30 | $8.32 | $8.11 | 460,374 |
| 2021-12-29 | $8.27 | $8.28 | $8.20 | $8.25 | $8.04 | 372,385 |
| 2021-12-28 | $8.28 | $8.35 | $8.22 | $8.33 | $8.12 | 268,703 |
| 2021-12-27 | $8.23 | $8.30 | $8.22 | $8.30 | $8.09 | 294,466 |
| 2021-12-23 | $8.16 | $8.21 | $8.15 | $8.19 | $7.98 | 324,394 |
| 2021-12-22 | $8.07 | $8.13 | $8.03 | $8.13 | $7.92 | 412,466 |
| 2021-12-21 | $7.96 | $8.14 | $7.95 | $8.11 | $7.90 | 578,851 |
| 2021-12-20 | $8.02 | $8.04 | $7.96 | $8.01 | $7.81 | 382,794 |
| 2021-12-17 | $8.06 | $8.20 | $8.03 | $8.11 | $7.90 | 481,561 |
| 2021-12-16 | $7.99 | $8.02 | $7.94 | $7.97 | $7.77 | 526,449 |
| 2021-12-15 | $7.82 | $7.82 | $7.68 | $7.77 | $7.57 | 479,097 |
| 2021-12-14 | $7.88 | $7.92 | $7.87 | $7.88 | $7.68 | 731,685 |
| 2021-12-13 | $7.97 | $8.01 | $7.90 | $7.93 | $7.73 | 401,507 |
| 2021-12-10 | $8.00 | $8.06 | $7.97 | $8.04 | $7.84 | 431,070 |
| 2021-12-09 | $7.98 | $8.00 | $7.91 | $7.92 | $7.72 | 859,591 |
| 2021-12-08 | $7.89 | $8.01 | $7.88 | $7.99 | $7.79 | 371,525 |
| 2021-12-07 | $8.02 | $8.11 | $8.01 | $8.05 | $7.85 | 592,481 |
| 2021-12-06 | $8.05 | $8.19 | $8.02 | $8.17 | $7.96 | 570,791 |
| 2021-12-03 | $8.00 | $8.00 | $7.92 | $7.98 | $7.78 | 736,983 |
| 2021-12-02 | $7.77 | $8.02 | $7.77 | $7.96 | $7.76 | 1,049,137 |
| 2021-12-01 | $7.92 | $7.97 | $7.82 | $7.83 | $7.63 | 835,147 |
| 2021-11-30 | $8.10 | $8.15 | $7.94 | $8.05 | $7.85 | 1,137,266 |
| 2021-11-29 | $8.39 | $8.40 | $8.30 | $8.35 | $8.14 | 633,226 |
| 2021-11-26 | $8.37 | $8.38 | $8.22 | $8.24 | $8.03 | 217,291 |
| 2021-11-24 | $8.48 | $8.51 | $8.45 | $8.48 | $8.27 | 145,740 |
| 2021-11-23 | $8.49 | $8.51 | $8.45 | $8.47 | $8.26 | 310,415 |
| 2021-11-22 | $8.50 | $8.56 | $8.47 | $8.48 | $8.27 | 329,343 |
| 2021-11-19 | $8.66 | $8.66 | $8.55 | $8.56 | $8.34 | 303,210 |
| 2021-11-18 | $8.66 | $8.67 | $8.54 | $8.60 | $8.38 | 613,515 |
| 2021-11-17 | $8.61 | $8.67 | $8.58 | $8.64 | $8.42 | 489,277 |
| 2021-11-16 | $8.66 | $8.71 | $8.57 | $8.59 | $8.37 | 537,902 |
| 2021-11-15 | $8.76 | $8.78 | $8.70 | $8.73 | $8.51 | 286,808 |
| 2021-11-12 | $8.73 | $8.74 | $8.65 | $8.68 | $8.46 | 1,133,678 |
| 2021-11-11 | $8.63 | $8.81 | $8.62 | $8.77 | $8.55 | 1,773,564 |
| 2021-11-10 | $8.58 | $8.68 | $8.57 | $8.67 | $8.45 | 1,192,288 |
| 2021-11-09 | $8.42 | $8.46 | $8.38 | $8.44 | $8.23 | 559,285 |
| 2021-11-08 | $8.20 | $8.29 | $8.17 | $8.29 | $8.08 | 313,703 |
| 2021-11-05 | $8.08 | $8.17 | $8.06 | $8.16 | $7.95 | 389,654 |
| 2021-11-04 | $8.16 | $8.17 | $8.04 | $8.06 | $7.86 | 497,135 |
| 2021-11-03 | $8.36 | $8.53 | $8.32 | $8.42 | $8.21 | 5,553,787 |
| 2021-11-02 | $8.12 | $8.34 | $8.10 | $8.31 | $8.10 | 3,394,009 |
| 2021-11-01 | $8.32 | $8.56 | $8.31 | $8.56 | $8.34 | 661,348 |
| 2021-10-29 | $8.34 | $8.37 | $8.25 | $8.28 | $8.07 | 216,898 |
| 2021-10-28 | $8.37 | $8.42 | $8.36 | $8.41 | $8.20 | 195,313 |
| 2021-10-27 | $8.38 | $8.40 | $8.29 | $8.35 | $8.14 | 371,792 |
| 2021-10-26 | $8.70 | $8.71 | $8.58 | $8.61 | $8.39 | 282,723 |
| 2021-10-25 | $8.67 | $8.74 | $8.65 | $8.67 | $8.45 | 284,489 |
| 2021-10-22 | $8.64 | $8.72 | $8.64 | $8.66 | $8.44 | 405,184 |
| 2021-10-21 | $8.74 | $8.77 | $8.67 | $8.71 | $8.49 | 245,337 |
| 2021-10-20 | $8.68 | $8.71 | $8.64 | $8.66 | $8.44 | 260,718 |
| 2021-10-19 | $8.89 | $8.89 | $8.71 | $8.77 | $8.55 | 498,725 |
| 2021-10-18 | $8.38 | $8.53 | $8.36 | $8.52 | $8.30 | 487,353 |
| 2021-10-15 | $8.83 | $8.97 | $8.45 | $8.62 | $8.40 | 1,586,646 |
| 2021-10-14 | $10.04 | $10.10 | $10.02 | $10.06 | $9.81 | 185,602 |
| 2021-10-13 | $10.01 | $10.06 | $9.97 | $10.04 | $9.79 | 133,016 |
| 2021-10-12 | $9.98 | $10.05 | $9.93 | $10.03 | $9.78 | 145,837 |
| 2021-10-11 | $10.12 | $10.19 | $10.09 | $10.11 | $9.85 | 150,038 |
| 2021-10-08 | $10.12 | $10.18 | $10.10 | $10.13 | $9.87 | 144,243 |
| 2021-10-07 | $10.10 | $10.16 | $10.05 | $10.06 | $9.81 | 219,480 |
| 2021-10-06 | $10.14 | $10.20 | $10.08 | $10.18 | $9.92 | 354,291 |
| 2021-10-05 | $9.87 | $9.96 | $9.85 | $9.87 | $9.62 | 159,997 |
| 2021-10-04 | $9.83 | $9.87 | $9.79 | $9.87 | $9.62 | 178,516 |
| 2021-10-01 | $9.90 | $9.95 | $9.82 | $9.92 | $9.67 | 278,898 |
| 2021-09-30 | $9.74 | $9.75 | $9.62 | $9.67 | $9.43 | 339,561 |
| 2021-09-29 | $9.64 | $9.66 | $9.58 | $9.63 | $9.39 | 177,600 |
| 2021-09-28 | $9.62 | $9.71 | $9.55 | $9.64 | $9.40 | 339,489 |
| 2021-09-27 | $9.59 | $9.69 | $9.57 | $9.66 | $9.42 | 229,089 |
| 2021-09-24 | $9.67 | $9.72 | $9.66 | $9.69 | $9.44 | 143,727 |
| 2021-09-23 | $9.86 | $9.89 | $9.80 | $9.80 | $9.55 | 166,591 |
| 2021-09-22 | $9.92 | $9.98 | $9.85 | $9.85 | $9.60 | 227,256 |
| 2021-09-21 | $9.75 | $9.78 | $9.69 | $9.72 | $9.47 | 215,991 |
| 2021-09-20 | $9.74 | $9.78 | $9.65 | $9.73 | $9.48 | 185,135 |
| 2021-09-17 | $10.07 | $10.10 | $9.92 | $9.99 | $9.74 | 347,186 |
| 2021-09-16 | $10.07 | $10.09 | $10.01 | $10.08 | $9.82 | 147,753 |
| 2021-09-15 | $10.12 | $10.13 | $10.04 | $10.10 | $9.84 | 146,578 |
| 2021-09-14 | $10.42 | $10.43 | $10.15 | $10.18 | $9.92 | 172,439 |
| 2021-09-13 | $10.37 | $10.39 | $10.18 | $10.21 | $9.95 | 151,714 |
| 2021-09-10 | $10.44 | $10.52 | $10.34 | $10.34 | $10.08 | 207,883 |
| 2021-09-09 | $10.48 | $10.61 | $10.47 | $10.49 | $10.22 | 133,805 |
| 2021-09-08 | $10.47 | $10.51 | $10.43 | $10.46 | $10.20 | 144,631 |
| 2021-09-07 | $10.51 | $10.61 | $10.46 | $10.47 | $10.20 | 123,346 |
| 2021-09-03 | $10.56 | $10.64 | $10.55 | $10.57 | $10.30 | 183,574 |
| 2021-09-02 | $10.58 | $10.67 | $10.55 | $10.64 | $10.37 | 243,093 |
| 2021-09-01 | $10.63 | $10.69 | $10.62 | $10.62 | $10.35 | 157,832 |
| 2021-08-31 | $10.61 | $10.67 | $10.57 | $10.59 | $10.32 | 169,024 |
| 2021-08-30 | $10.59 | $10.66 | $10.54 | $10.58 | $10.31 | 100,079 |
| 2021-08-27 | $10.49 | $10.63 | $10.49 | $10.58 | $10.31 | 114,858 |
| 2021-08-26 | $10.67 | $10.71 | $10.55 | $10.57 | $10.30 | 171,828 |
| 2021-08-25 | $10.77 | $10.77 | $10.67 | $10.69 | $10.42 | 153,225 |
| 2021-08-24 | $10.60 | $10.74 | $10.58 | $10.71 | $10.44 | 260,001 |
| 2021-08-23 | $10.66 | $10.69 | $10.60 | $10.68 | $10.41 | 208,046 |
| 2021-08-20 | $10.31 | $10.42 | $10.31 | $10.41 | $10.15 | 310,981 |
| 2021-08-19 | $10.29 | $10.42 | $10.29 | $10.38 | $10.12 | 227,749 |
| 2021-08-18 | $10.51 | $10.55 | $10.46 | $10.47 | $10.20 | 290,432 |
| 2021-08-17 | $10.56 | $10.61 | $10.44 | $10.46 | $10.20 | 473,773 |
| 2021-08-16 | $10.85 | $10.93 | $10.67 | $10.88 | $10.60 | 668,334 |
| 2021-08-13 | $11.03 | $11.03 | $10.86 | $10.89 | $10.61 | 235,182 |
| 2021-08-12 | $11.01 | $11.06 | $10.93 | $10.99 | $10.71 | 328,067 |
| 2021-08-11 | $11.08 | $11.15 | $11.00 | $11.09 | $10.73 | 582,020 |
| 2021-08-10 | $11.15 | $11.21 | $11.00 | $11.11 | $10.74 | 760,504 |
| 2021-08-09 | $11.15 | $11.16 | $11.05 | $11.08 | $10.72 | 333,073 |
| 2021-08-06 | $11.19 | $11.21 | $11.16 | $11.17 | $10.80 | 129,191 |
| 2021-08-05 | $11.18 | $11.36 | $11.18 | $11.32 | $10.95 | 160,505 |
| 2021-08-04 | $11.21 | $11.23 | $10.98 | $11.07 | $10.71 | 229,133 |
| 2021-08-03 | $11.35 | $11.46 | $11.32 | $11.44 | $11.06 | 150,928 |
| 2021-08-02 | $11.69 | $11.69 | $11.50 | $11.51 | $11.13 | 446,936 |
| 2021-07-30 | $12.32 | $12.36 | $12.13 | $12.16 | $11.76 | 372,879 |
| 2021-07-29 | $11.88 | $11.95 | $11.87 | $11.91 | $11.52 | 127,296 |
| 2021-07-28 | $11.71 | $11.81 | $11.68 | $11.78 | $11.39 | 127,713 |
| 2021-07-27 | $11.70 | $11.80 | $11.67 | $11.80 | $11.41 | 160,439 |
| 2021-07-26 | $11.82 | $11.86 | $11.69 | $11.74 | $11.35 | 209,570 |
| 2021-07-23 | $11.88 | $11.93 | $11.83 | $11.89 | $11.50 | 122,055 |
| 2021-07-22 | $11.82 | $11.82 | $11.73 | $11.76 | $11.37 | 180,657 |
| 2021-07-21 | $11.47 | $11.68 | $11.47 | $11.66 | $11.28 | 220,663 |
| 2021-07-20 | $11.30 | $11.44 | $11.28 | $11.43 | $11.05 | 194,918 |
| 2021-07-19 | $11.18 | $11.39 | $11.17 | $11.33 | $10.96 | 311,540 |
| 2021-07-16 | $11.26 | $11.33 | $11.21 | $11.26 | $10.89 | 195,400 |
| 2021-07-15 | $11.44 | $11.50 | $11.26 | $11.31 | $10.94 | 136,204 |
| 2021-07-14 | $11.55 | $11.57 | $11.46 | $11.46 | $11.08 | 144,131 |
| 2021-07-13 | $11.56 | $11.60 | $11.52 | $11.54 | $11.16 | 181,642 |
| 2021-07-12 | $11.50 | $11.60 | $11.50 | $11.58 | $11.20 | 156,153 |
| 2021-07-09 | $11.43 | $11.55 | $11.41 | $11.54 | $11.16 | 272,687 |
| 2021-07-08 | $11.20 | $11.35 | $11.14 | $11.33 | $10.96 | 254,842 |
| 2021-07-07 | $11.56 | $11.66 | $11.54 | $11.63 | $11.25 | 124,497 |
| 2021-07-06 | $11.55 | $11.64 | $11.52 | $11.63 | $11.25 | 135,098 |
| 2021-07-02 | $11.56 | $11.63 | $11.50 | $11.63 | $11.25 | 102,572 |
| 2021-07-01 | $11.57 | $11.61 | $11.52 | $11.55 | $11.17 | 149,537 |
| 2021-06-30 | $11.57 | $11.65 | $11.55 | $11.61 | $11.23 | 112,075 |
| 2021-06-29 | $11.60 | $11.63 | $11.52 | $11.60 | $11.22 | 156,846 |
| 2021-06-28 | $11.73 | $11.74 | $11.66 | $11.67 | $11.29 | 128,181 |
| 2021-06-25 | $11.74 | $11.78 | $11.73 | $11.76 | $11.37 | 114,034 |
| 2021-06-24 | $11.68 | $11.78 | $11.68 | $11.78 | $11.39 | 166,479 |
| 2021-06-23 | $11.95 | $11.96 | $11.88 | $11.89 | $11.50 | 114,507 |
| 2021-06-22 | $11.95 | $12.02 | $11.91 | $11.99 | $11.60 | 118,879 |
| 2021-06-21 | $11.93 | $12.04 | $11.90 | $12.03 | $11.63 | 138,555 |
| 2021-06-18 | $11.89 | $11.92 | $11.73 | $11.78 | $11.39 | 174,108 |
| 2021-06-17 | $12.14 | $12.19 | $12.03 | $12.10 | $11.70 | 126,242 |
| 2021-06-16 | $12.30 | $12.33 | $12.14 | $12.15 | $11.75 | 160,635 |
| 2021-06-15 | $12.33 | $12.39 | $12.20 | $12.26 | $11.86 | 102,035 |
| 2021-06-14 | $12.17 | $12.17 | $12.08 | $12.12 | $11.72 | 107,607 |
| 2021-06-11 | $12.06 | $12.18 | $12.06 | $12.18 | $11.78 | 107,650 |
| 2021-06-10 | $12.28 | $12.32 | $12.12 | $12.17 | $11.77 | 163,429 |
| 2021-06-09 | $12.09 | $12.13 | $12.06 | $12.13 | $11.73 | 128,455 |
| 2021-06-08 | $12.11 | $12.19 | $12.08 | $12.19 | $11.79 | 149,984 |
| 2021-06-07 | $12.11 | $12.14 | $12.05 | $12.12 | $11.72 | 108,629 |
| 2021-06-04 | $12.03 | $12.05 | $11.98 | $12.01 | $11.61 | 139,849 |
| 2021-06-03 | $11.90 | $11.92 | $11.83 | $11.87 | $11.48 | 298,354 |
| 2021-06-02 | $11.82 | $11.87 | $11.77 | $11.84 | $11.45 | 203,659 |
| 2021-06-01 | $11.99 | $12.05 | $11.96 | $11.99 | $11.60 | 186,524 |
| 2021-05-28 | $11.78 | $11.79 | $11.68 | $11.68 | $11.30 | 293,029 |
| 2021-05-27 | $11.99 | $12.02 | $11.74 | $11.86 | $11.47 | 411,548 |
| 2021-05-26 | $12.01 | $12.04 | $11.94 | $11.95 | $11.56 | 141,507 |
| 2021-05-25 | $12.04 | $12.07 | $11.98 | $12.02 | $11.62 | 241,555 |
| 2021-05-24 | $11.93 | $12.05 | $11.93 | $12.04 | $11.64 | 196,405 |
| 2021-05-21 | $11.84 | $11.94 | $11.83 | $11.92 | $11.53 | 284,450 |
| 2021-05-20 | $11.98 | $12.09 | $11.96 | $12.08 | $11.68 | 186,798 |
| 2021-05-19 | $11.89 | $12.11 | $11.85 | $12.05 | $11.65 | 275,349 |
| 2021-05-18 | $12.22 | $12.25 | $12.09 | $12.09 | $11.69 | 242,826 |
| 2021-05-17 | $12.17 | $12.37 | $12.17 | $12.33 | $11.92 | 436,932 |
| 2021-05-14 | $12.13 | $12.22 | $12.11 | $12.19 | $11.79 | 176,787 |
| 2021-05-13 | $11.87 | $11.99 | $11.82 | $11.97 | $11.58 | 320,413 |
| 2021-05-12 | $12.06 | $12.19 | $11.87 | $11.90 | $11.51 | 518,145 |
| 2021-05-11 | $11.83 | $12.01 | $11.79 | $11.95 | $11.56 | 682,401 |
| 2021-05-10 | $11.82 | $11.99 | $11.76 | $11.87 | $11.48 | 377,802 |
| 2021-05-07 | $11.72 | $11.87 | $11.71 | $11.85 | $11.46 | 240,328 |
| 2021-05-06 | $11.54 | $11.59 | $11.47 | $11.52 | $11.14 | 240,908 |
| 2021-05-05 | $11.23 | $11.32 | $11.19 | $11.31 | $10.94 | 256,700 |
| 2021-05-04 | $11.16 | $11.21 | $11.02 | $11.08 | $10.72 | 249,016 |
| 2021-05-03 | $11.58 | $11.62 | $11.55 | $11.61 | $11.23 | 69,623 |
| 2021-04-30 | $11.56 | $11.60 | $11.46 | $11.50 | $11.12 | 116,390 |
| 2021-04-29 | $11.77 | $11.77 | $11.61 | $11.66 | $11.28 | 246,868 |
| 2021-04-28 | $11.55 | $11.62 | $11.52 | $11.56 | $11.18 | 221,999 |
| 2021-04-27 | $11.43 | $11.44 | $11.35 | $11.35 | $10.98 | 212,448 |
| 2021-04-26 | $11.47 | $11.51 | $11.43 | $11.45 | $11.07 | 185,532 |
| 2021-04-23 | $11.01 | $11.20 | $11.01 | $11.18 | $10.81 | 187,497 |
| 2021-04-22 | $10.90 | $11.04 | $10.87 | $10.97 | $10.61 | 179,091 |
| 2021-04-21 | $10.87 | $11.08 | $10.86 | $11.06 | $10.70 | 268,352 |
| 2021-04-20 | $11.11 | $11.17 | $11.00 | $11.07 | $10.71 | 313,569 |
| 2021-04-19 | $11.29 | $11.42 | $11.26 | $11.38 | $11.01 | 181,326 |
| 2021-04-16 | $11.32 | $11.37 | $11.29 | $11.35 | $10.98 | 162,676 |
| 2021-04-15 | $11.20 | $11.33 | $11.20 | $11.30 | $10.93 | 155,645 |
| 2021-04-14 | $10.93 | $11.10 | $10.93 | $11.07 | $10.71 | 179,468 |
| 2021-04-13 | $10.94 | $10.98 | $10.90 | $10.94 | $10.58 | 125,647 |
| 2021-04-12 | $10.97 | $11.03 | $10.92 | $10.97 | $10.61 | 131,410 |
| 2021-04-09 | $11.18 | $11.19 | $11.05 | $11.09 | $10.73 | 166,398 |
| 2021-04-08 | $10.97 | $11.00 | $10.94 | $10.99 | $10.63 | 162,569 |
| 2021-04-07 | $11.00 | $11.02 | $10.92 | $10.93 | $10.57 | 142,173 |
| 2021-04-06 | $10.75 | $10.98 | $10.75 | $10.90 | $10.54 | 214,074 |
| 2021-04-05 | $10.82 | $10.93 | $10.82 | $10.91 | $10.55 | 113,758 |
| 2021-04-01 | $10.61 | $10.77 | $10.59 | $10.74 | $10.39 | 148,730 |
| 2021-03-31 | $10.69 | $10.71 | $10.63 | $10.69 | $10.34 | 162,971 |
| 2021-03-30 | $10.61 | $10.70 | $10.61 | $10.69 | $10.34 | 156,754 |
| 2021-03-29 | $10.60 | $10.69 | $10.59 | $10.62 | $10.27 | 155,987 |
| 2021-03-26 | $10.62 | $10.71 | $10.55 | $10.67 | $10.32 | 407,884 |
| 2021-03-25 | $10.54 | $10.72 | $10.47 | $10.70 | $10.35 | 328,520 |
| 2021-03-24 | $10.77 | $10.85 | $10.70 | $10.70 | $10.17 | 229,923 |
| 2021-03-23 | $10.94 | $10.96 | $10.82 | $10.82 | $10.28 | 155,134 |
| 2021-03-22 | $10.93 | $11.02 | $10.90 | $10.96 | $10.42 | 113,780 |
| 2021-03-19 | $11.00 | $11.11 | $10.88 | $11.08 | $10.53 | 216,933 |
| 2021-03-18 | $11.11 | $11.31 | $11.11 | $11.12 | $10.57 | 206,123 |
| 2021-03-17 | $11.18 | $11.23 | $11.07 | $11.22 | $10.66 | 241,213 |
| 2021-03-16 | $11.17 | $11.33 | $11.16 | $11.32 | $10.76 | 526,487 |
| 2021-03-15 | $11.20 | $11.25 | $11.03 | $11.19 | $10.63 | 350,773 |
| 2021-03-12 | $11.25 | $11.43 | $11.24 | $11.43 | $10.86 | 155,146 |
| 2021-03-11 | $11.57 | $11.57 | $11.38 | $11.40 | $10.83 | 234,912 |
| 2021-03-10 | $11.41 | $11.44 | $11.35 | $11.40 | $10.83 | 222,870 |
| 2021-03-09 | $11.12 | $11.28 | $11.12 | $11.21 | $10.65 | 314,319 |
| 2021-03-08 | $11.53 | $11.58 | $11.04 | $11.04 | $10.49 | 587,695 |
| 2021-03-05 | $10.72 | $10.72 | $10.46 | $10.61 | $10.08 | 377,563 |
| 2021-03-04 | $10.69 | $10.75 | $10.51 | $10.57 | $10.05 | 419,909 |
| 2021-03-03 | $10.88 | $10.97 | $10.86 | $10.89 | $10.35 | 225,216 |
| 2021-03-02 | $10.59 | $10.69 | $10.57 | $10.64 | $10.11 | 211,705 |
| 2021-03-01 | $10.59 | $10.68 | $10.57 | $10.66 | $10.13 | 312,441 |
| 2021-02-26 | $10.50 | $10.53 | $10.40 | $10.48 | $9.96 | 303,701 |
| 2021-02-25 | $10.72 | $10.78 | $10.53 | $10.57 | $10.05 | 347,594 |
| 2021-02-24 | $10.64 | $10.68 | $10.56 | $10.66 | $10.13 | 320,776 |
| 2021-02-23 | $10.46 | $10.72 | $10.33 | $10.70 | $10.17 | 401,142 |
| 2021-02-22 | $10.36 | $10.42 | $10.31 | $10.31 | $9.80 | 209,684 |
| 2021-02-19 | $10.48 | $10.55 | $10.45 | $10.48 | $9.96 | 301,818 |
| 2021-02-18 | $10.68 | $10.68 | $10.52 | $10.57 | $10.05 | 180,637 |
| 2021-02-17 | $10.68 | $10.68 | $10.46 | $10.53 | $10.01 | 301,788 |
| 2021-02-16 | $10.78 | $10.83 | $10.75 | $10.77 | $10.24 | 223,924 |
| 2021-02-12 | $10.55 | $10.62 | $10.52 | $10.58 | $10.05 | 299,834 |
| 2021-02-11 | $10.40 | $10.40 | $10.29 | $10.37 | $9.86 | 293,680 |
| 2021-02-10 | $10.27 | $10.28 | $10.18 | $10.22 | $9.71 | 202,170 |
| 2021-02-09 | $10.01 | $10.19 | $10.01 | $10.18 | $9.67 | 289,544 |
| 2021-02-08 | $9.91 | $9.96 | $9.90 | $9.92 | $9.43 | 319,560 |
| 2021-02-05 | $9.86 | $10.01 | $9.78 | $9.95 | $9.46 | 364,801 |
| 2021-02-04 | $10.08 | $10.12 | $10.03 | $10.10 | $9.60 | 330,260 |
| 2021-02-03 | $10.15 | $10.28 | $10.11 | $10.27 | $9.76 | 413,397 |
| 2021-02-02 | $10.11 | $10.23 | $10.08 | $10.23 | $9.72 | 399,635 |
| 2021-02-01 | $10.69 | $10.72 | $10.38 | $10.48 | $9.96 | 539,842 |
| 2021-01-29 | $10.74 | $11.10 | $10.68 | $11.05 | $10.50 | 813,736 |
| 2021-01-28 | $10.98 | $11.03 | $10.78 | $10.81 | $10.27 | 920,192 |
| 2021-01-27 | $11.62 | $11.90 | $11.49 | $11.75 | $11.17 | 1,623,303 |
| 2021-01-26 | $10.40 | $10.52 | $10.37 | $10.48 | $9.96 | 544,693 |
| 2021-01-25 | $9.73 | $9.84 | $9.69 | $9.82 | $9.33 | 401,467 |
| 2021-01-22 | $9.82 | $9.83 | $9.70 | $9.72 | $9.24 | 304,008 |
| 2021-01-21 | $9.85 | $9.87 | $9.79 | $9.84 | $9.35 | 520,129 |
| 2021-01-20 | $9.82 | $10.09 | $9.80 | $10.04 | $9.54 | 610,990 |
| 2021-01-19 | $9.15 | $9.25 | $9.09 | $9.25 | $8.79 | 289,578 |
| 2021-01-15 | $9.20 | $9.23 | $9.13 | $9.17 | $8.71 | 220,813 |
| 2021-01-14 | $9.17 | $9.29 | $9.17 | $9.25 | $8.79 | 226,624 |
| 2021-01-13 | $9.22 | $9.26 | $9.15 | $9.18 | $8.72 | 294,052 |
| 2021-01-12 | $9.01 | $9.21 | $8.99 | $9.20 | $8.74 | 496,032 |
| 2021-01-11 | $9.06 | $9.17 | $9.05 | $9.14 | $8.69 | 179,521 |
| 2021-01-08 | $9.23 | $9.26 | $9.15 | $9.25 | $8.79 | 235,797 |
| 2021-01-07 | $9.23 | $9.29 | $9.19 | $9.23 | $8.77 | 320,305 |
| 2021-01-06 | $9.31 | $9.54 | $9.30 | $9.51 | $9.04 | 335,996 |
| 2021-01-05 | $8.98 | $9.16 | $8.98 | $9.14 | $8.69 | 183,342 |
| 2021-01-04 | $9.39 | $9.43 | $9.14 | $9.19 | $8.73 | 231,068 |
| 2020-12-31 | $9.29 | $9.29 | $9.15 | $9.18 | $8.72 | 256,037 |
| 2020-12-30 | $9.45 | $9.45 | $9.29 | $9.29 | $8.83 | 261,183 |
| 2020-12-29 | $9.45 | $9.48 | $9.34 | $9.39 | $8.92 | 196,469 |
| 2020-12-28 | $9.23 | $9.33 | $9.21 | $9.32 | $8.86 | 144,020 |
| 2020-12-24 | $9.23 | $9.23 | $9.18 | $9.21 | $8.75 | 83,916 |
| 2020-12-23 | $9.11 | $9.14 | $9.06 | $9.09 | $8.64 | 250,432 |
| 2020-12-22 | $8.91 | $8.95 | $8.87 | $8.94 | $8.50 | 203,708 |
| 2020-12-21 | $8.78 | $9.03 | $8.74 | $9.01 | $8.56 | 698,722 |
| 2020-12-18 | $9.25 | $9.27 | $9.06 | $9.07 | $8.62 | 290,131 |
| 2020-12-17 | $9.28 | $9.35 | $9.28 | $9.30 | $8.84 | 279,287 |
| 2020-12-16 | $8.96 | $8.98 | $8.85 | $8.90 | $8.46 | 170,396 |
| 2020-12-15 | $8.85 | $8.89 | $8.75 | $8.87 | $8.43 | 286,815 |
| 2020-12-14 | $8.90 | $8.92 | $8.77 | $8.78 | $8.34 | 249,432 |
| 2020-12-11 | $8.57 | $8.64 | $8.55 | $8.62 | $8.19 | 303,741 |
| 2020-12-10 | $8.79 | $8.93 | $8.77 | $8.84 | $8.40 | 278,591 |
| 2020-12-09 | $8.89 | $9.05 | $8.88 | $9.02 | $8.57 | 680,516 |
| 2020-12-08 | $8.98 | $9.07 | $8.98 | $9.07 | $8.62 | 195,168 |
| 2020-12-07 | $8.86 | $8.93 | $8.81 | $8.91 | $8.47 | 215,043 |
| 2020-12-04 | $9.17 | $9.24 | $9.09 | $9.12 | $8.67 | 189,890 |
| 2020-12-03 | $8.99 | $9.11 | $8.97 | $9.06 | $8.61 | 168,702 |
| 2020-12-02 | $8.89 | $8.97 | $8.88 | $8.90 | $8.46 | 481,557 |
| 2020-12-01 | $8.72 | $8.92 | $8.72 | $8.90 | $8.46 | 263,212 |
| 2020-11-30 | $8.74 | $8.81 | $8.60 | $8.61 | $8.18 | 269,583 |
| 2020-11-27 | $8.63 | $8.70 | $8.61 | $8.65 | $8.22 | 115,530 |
| 2020-11-25 | $8.72 | $8.75 | $8.69 | $8.73 | $8.30 | 235,638 |
| 2020-11-24 | $8.72 | $8.78 | $8.65 | $8.72 | $8.29 | 257,077 |
| 2020-11-23 | $8.31 | $8.38 | $8.30 | $8.33 | $7.92 | 187,267 |
| 2020-11-20 | $8.64 | $8.70 | $8.41 | $8.42 | $8.00 | 397,242 |
| 2020-11-19 | $8.42 | $8.50 | $8.41 | $8.48 | $8.06 | 303,057 |
| 2020-11-18 | $8.25 | $8.32 | $8.22 | $8.22 | $7.81 | 226,810 |
| 2020-11-17 | $8.20 | $8.25 | $8.18 | $8.20 | $7.79 | 258,613 |
| 2020-11-16 | $8.14 | $8.14 | $8.07 | $8.12 | $7.72 | 230,112 |
| 2020-11-13 | $7.78 | $7.86 | $7.77 | $7.85 | $7.46 | 126,520 |
| 2020-11-12 | $7.91 | $7.91 | $7.78 | $7.80 | $7.41 | 228,166 |
| 2020-11-11 | $7.88 | $7.91 | $7.82 | $7.87 | $7.48 | 216,429 |
| 2020-11-10 | $8.05 | $8.12 | $7.96 | $7.96 | $7.56 | 443,983 |
| 2020-11-09 | $7.80 | $7.89 | $7.65 | $7.66 | $7.28 | 552,775 |
| 2020-11-06 | $7.19 | $7.21 | $7.13 | $7.15 | $6.80 | 247,876 |
| 2020-11-05 | $7.10 | $7.20 | $7.08 | $7.18 | $6.82 | 269,610 |
| 2020-11-04 | $6.89 | $6.90 | $6.80 | $6.84 | $6.50 | 252,067 |
| 2020-11-03 | $6.98 | $7.05 | $6.96 | $6.99 | $6.64 | 310,349 |
| 2020-11-02 | $6.64 | $6.80 | $6.62 | $6.78 | $6.44 | 812,262 |
| 2020-10-30 | $6.67 | $6.68 | $6.58 | $6.68 | $6.35 | 223,312 |
| 2020-10-29 | $6.38 | $6.56 | $6.38 | $6.55 | $6.22 | 303,084 |
| 2020-10-28 | $6.75 | $6.77 | $6.55 | $6.56 | $6.23 | 181,715 |
| 2020-10-27 | $6.93 | $6.93 | $6.83 | $6.86 | $6.52 | 223,024 |
| 2020-10-26 | $6.91 | $6.97 | $6.86 | $6.96 | $6.61 | 357,122 |
| 2020-10-23 | $6.69 | $6.78 | $6.68 | $6.77 | $6.43 | 250,049 |
| 2020-10-22 | $6.89 | $6.93 | $6.83 | $6.89 | $6.55 | 232,645 |
| 2020-10-21 | $6.75 | $6.95 | $6.74 | $6.90 | $6.56 | 179,435 |
| 2020-10-20 | $6.87 | $6.94 | $6.87 | $6.89 | $6.55 | 305,986 |
| 2020-10-19 | $6.95 | $7.06 | $6.94 | $6.98 | $6.63 | 277,223 |
| 2020-10-16 | $7.17 | $7.19 | $7.07 | $7.08 | $6.73 | 186,998 |
| 2020-10-15 | $7.00 | $7.06 | $6.99 | $7.03 | $6.68 | 271,866 |
| 2020-10-14 | $7.47 | $7.48 | $7.35 | $7.40 | $7.03 | 207,573 |
| 2020-10-13 | $7.48 | $7.48 | $7.41 | $7.43 | $7.06 | 190,681 |
| 2020-10-12 | $7.44 | $7.54 | $7.42 | $7.52 | $7.15 | 204,625 |
| 2020-10-09 | $7.42 | $7.49 | $7.38 | $7.47 | $7.10 | 258,676 |
| 2020-10-08 | $7.15 | $7.17 | $7.12 | $7.14 | $6.79 | 116,169 |
| 2020-10-07 | $7.17 | $7.25 | $7.17 | $7.21 | $6.85 | 179,162 |
| 2020-10-06 | $7.32 | $7.38 | $7.26 | $7.28 | $6.92 | 245,621 |
| 2020-10-05 | $7.21 | $7.25 | $7.19 | $7.24 | $6.88 | 253,764 |
| 2020-10-02 | $7.17 | $7.33 | $7.17 | $7.33 | $6.97 | 441,951 |
| 2020-10-01 | $7.09 | $7.12 | $7.02 | $7.10 | $6.75 | 257,984 |
| 2020-09-30 | $7.18 | $7.20 | $7.10 | $7.11 | $6.76 | 234,416 |
| 2020-09-29 | $7.16 | $7.16 | $7.10 | $7.12 | $6.77 | 264,147 |
| 2020-09-28 | $7.26 | $7.31 | $7.18 | $7.20 | $6.84 | 377,580 |
| 2020-09-25 | $7.03 | $7.11 | $6.97 | $7.11 | $6.76 | 523,458 |
| 2020-09-24 | $6.92 | $6.94 | $6.79 | $6.86 | $6.52 | 765,358 |
| 2020-09-23 | $6.50 | $6.55 | $6.43 | $6.45 | $6.13 | 498,775 |
| 2020-09-22 | $6.33 | $6.44 | $6.33 | $6.44 | $6.12 | 996,072 |
| 2020-09-21 | $6.28 | $6.28 | $6.13 | $6.21 | $5.90 | 546,288 |
| 2020-09-18 | $6.50 | $6.55 | $6.42 | $6.45 | $6.13 | 290,340 |
| 2020-09-17 | $6.58 | $6.59 | $6.53 | $6.54 | $6.22 | 355,591 |
| 2020-09-16 | $6.65 | $6.69 | $6.62 | $6.62 | $6.29 | 295,854 |
| 2020-09-15 | $6.67 | $6.67 | $6.60 | $6.60 | $6.27 | 441,820 |
| 2020-09-14 | $6.73 | $6.73 | $6.65 | $6.67 | $6.34 | 638,133 |
| 2020-09-11 | $6.80 | $6.82 | $6.70 | $6.75 | $6.41 | 265,974 |
| 2020-09-10 | $6.94 | $6.95 | $6.82 | $6.82 | $6.48 | 370,676 |
| 2020-09-09 | $7.13 | $7.19 | $7.11 | $7.16 | $6.80 | 278,125 |
| 2020-09-08 | $6.97 | $7.08 | $6.94 | $6.98 | $6.63 | 244,801 |
| 2020-09-04 | $6.95 | $7.03 | $6.87 | $6.96 | $6.61 | 254,020 |
| 2020-09-03 | $7.11 | $7.14 | $6.89 | $6.93 | $6.59 | 399,161 |
| 2020-09-02 | $7.24 | $7.29 | $7.19 | $7.24 | $6.88 | 361,447 |
| 2020-09-01 | $7.31 | $7.32 | $7.26 | $7.31 | $6.95 | 195,002 |
| 2020-08-31 | $7.46 | $7.51 | $7.41 | $7.45 | $7.08 | 220,423 |
| 2020-08-28 | $7.46 | $7.50 | $7.40 | $7.49 | $7.12 | 204,928 |
| 2020-08-27 | $7.58 | $7.61 | $7.49 | $7.51 | $7.14 | 191,239 |
| 2020-08-26 | $7.52 | $7.57 | $7.50 | $7.56 | $7.18 | 107,718 |
| 2020-08-25 | $7.60 | $7.62 | $7.47 | $7.52 | $7.15 | 217,287 |
| 2020-08-24 | $7.58 | $7.69 | $7.56 | $7.69 | $7.31 | 344,478 |
| 2020-08-21 | $7.45 | $7.60 | $7.44 | $7.60 | $7.22 | 299,991 |
| 2020-08-20 | $7.56 | $7.68 | $7.53 | $7.68 | $7.30 | 335,447 |
| 2020-08-19 | $7.83 | $7.87 | $7.73 | $7.75 | $7.37 | 172,358 |
| 2020-08-18 | $7.79 | $7.84 | $7.74 | $7.82 | $7.43 | 253,459 |
| 2020-08-17 | $8.05 | $8.05 | $7.92 | $7.96 | $7.56 | 271,028 |
| 2020-08-14 | $7.94 | $8.00 | $7.93 | $7.94 | $7.55 | 259,924 |
| 2020-08-13 | $8.14 | $8.20 | $8.10 | $8.13 | $7.73 | 298,517 |
| 2020-08-12 | $8.23 | $8.26 | $8.18 | $8.19 | $7.71 | 324,206 |
| 2020-08-11 | $8.23 | $8.27 | $8.11 | $8.13 | $7.65 | 584,206 |
| 2020-08-10 | $7.86 | $8.00 | $7.86 | $7.95 | $7.48 | 433,922 |
| 2020-08-07 | $7.71 | $7.73 | $7.64 | $7.68 | $7.23 | 283,637 |
| 2020-08-06 | $7.89 | $8.04 | $7.86 | $7.99 | $7.52 | 633,009 |
| 2020-08-05 | $7.38 | $7.44 | $7.34 | $7.36 | $6.93 | 248,503 |
| 2020-08-04 | $7.04 | $7.25 | $7.04 | $7.17 | $6.75 | 477,908 |
| 2020-08-03 | $7.04 | $7.14 | $6.99 | $7.12 | $6.70 | 259,616 |
| 2020-07-31 | $7.16 | $7.18 | $6.96 | $7.00 | $6.59 | 282,437 |
| 2020-07-30 | $7.09 | $7.16 | $7.01 | $7.13 | $6.71 | 265,344 |
| 2020-07-29 | $7.11 | $7.13 | $7.07 | $7.09 | $6.67 | 547,127 |
| 2020-07-28 | $7.06 | $7.14 | $7.00 | $7.05 | $6.64 | 511,680 |
| 2020-07-27 | $6.59 | $6.73 | $6.58 | $6.67 | $6.28 | 505,647 |
| 2020-07-24 | $6.96 | $7.05 | $6.90 | $6.96 | $6.55 | 425,238 |
| 2020-07-23 | $7.11 | $7.13 | $7.04 | $7.05 | $6.64 | 331,277 |
| 2020-07-22 | $7.18 | $7.31 | $7.18 | $7.31 | $6.88 | 281,189 |
| 2020-07-21 | $7.19 | $7.28 | $7.17 | $7.24 | $6.82 | 430,044 |
| 2020-07-20 | $7.09 | $7.14 | $7.05 | $7.14 | $6.72 | 299,283 |
| 2020-07-17 | $7.06 | $7.07 | $7.02 | $7.05 | $6.64 | 223,794 |
| 2020-07-16 | $7.00 | $7.05 | $6.97 | $7.01 | $6.60 | 289,847 |
| 2020-07-15 | $7.04 | $7.11 | $7.00 | $7.06 | $6.65 | 519,434 |
| 2020-07-14 | $7.00 | $7.07 | $6.99 | $7.02 | $6.61 | 443,996 |
| 2020-07-13 | $7.12 | $7.18 | $7.03 | $7.05 | $6.64 | 463,054 |
| 2020-07-10 | $7.16 | $7.19 | $7.12 | $7.17 | $6.75 | 258,011 |
| 2020-07-09 | $7.06 | $7.07 | $6.96 | $7.02 | $6.61 | 1,165,506 |
| 2020-07-08 | $7.22 | $7.25 | $7.14 | $7.20 | $6.78 | 270,486 |
| 2020-07-07 | $7.17 | $7.24 | $7.14 | $7.16 | $6.74 | 305,702 |
| 2020-07-06 | $7.26 | $7.27 | $7.18 | $7.20 | $6.78 | 223,676 |
| 2020-07-02 | $7.26 | $7.30 | $7.21 | $7.23 | $6.81 | 342,316 |
| 2020-07-01 | $7.14 | $7.26 | $7.14 | $7.23 | $6.81 | 309,134 |
| 2020-06-30 | $7.14 | $7.25 | $7.13 | $7.23 | $6.81 | 438,720 |
| 2020-06-29 | $7.13 | $7.28 | $7.13 | $7.24 | $6.82 | 316,974 |
| 2020-06-26 | $7.17 | $7.17 | $6.99 | $7.07 | $6.66 | 424,771 |
| 2020-06-25 | $7.08 | $7.17 | $7.05 | $7.16 | $6.74 | 423,295 |
| 2020-06-24 | $7.03 | $7.06 | $6.98 | $7.02 | $6.61 | 830,203 |
| 2020-06-23 | $7.29 | $7.30 | $7.20 | $7.24 | $6.82 | 411,757 |
| 2020-06-22 | $7.29 | $7.29 | $7.13 | $7.23 | $6.81 | 447,847 |
| 2020-06-19 | $7.26 | $7.28 | $7.17 | $7.23 | $6.81 | 390,907 |
| 2020-06-18 | $7.21 | $7.27 | $7.18 | $7.27 | $6.84 | 466,759 |
| 2020-06-17 | $7.33 | $7.38 | $7.26 | $7.33 | $6.90 | 380,533 |
| 2020-06-16 | $7.42 | $7.44 | $7.26 | $7.30 | $6.87 | 530,177 |
| 2020-06-15 | $7.09 | $7.31 | $7.07 | $7.27 | $6.84 | 530,490 |
| 2020-06-12 | $7.27 | $7.32 | $7.12 | $7.23 | $6.81 | 1,723,350 |
| 2020-06-11 | $6.57 | $6.84 | $6.44 | $6.52 | $6.14 | 1,675,858 |
| 2020-06-10 | $6.87 | $6.92 | $6.77 | $6.86 | $6.46 | 574,472 |
| 2020-06-09 | $6.80 | $6.85 | $6.74 | $6.82 | $6.42 | 464,681 |
| 2020-06-08 | $6.95 | $6.97 | $6.87 | $6.93 | $6.52 | 351,056 |
| 2020-06-05 | $6.77 | $6.89 | $6.75 | $6.79 | $6.39 | 600,753 |
| 2020-06-04 | $6.46 | $6.52 | $6.42 | $6.49 | $6.11 | 483,414 |
| 2020-06-03 | $6.42 | $6.56 | $6.40 | $6.55 | $6.17 | 377,252 |
| 2020-06-02 | $6.49 | $6.55 | $6.37 | $6.43 | $6.05 | 739,482 |
| 2020-06-01 | $6.13 | $6.32 | $6.10 | $6.29 | $5.92 | 649,331 |
| 2020-05-29 | $5.74 | $5.83 | $5.71 | $5.80 | $5.46 | 506,273 |
| 2020-05-28 | $5.69 | $5.78 | $5.67 | $5.72 | $5.38 | 398,048 |
| 2020-05-27 | $5.62 | $5.67 | $5.54 | $5.67 | $5.34 | 950,129 |
| 2020-05-26 | $5.73 | $5.81 | $5.70 | $5.76 | $5.42 | 469,577 |
| 2020-05-22 | $5.62 | $5.64 | $5.54 | $5.62 | $5.29 | 410,937 |
| 2020-05-21 | $5.55 | $5.64 | $5.52 | $5.59 | $5.26 | 464,173 |
| 2020-05-20 | $5.46 | $5.50 | $5.44 | $5.49 | $5.17 | 597,748 |
| 2020-05-19 | $5.38 | $5.46 | $5.33 | $5.39 | $5.07 | 1,103,912 |
| 2020-05-18 | $5.33 | $5.49 | $5.32 | $5.47 | $5.15 | 820,127 |
| 2020-05-15 | $5.25 | $5.25 | $5.18 | $5.22 | $4.91 | 353,670 |
| 2020-05-14 | $5.14 | $5.27 | $5.08 | $5.25 | $4.94 | 692,095 |
| 2020-05-13 | $5.49 | $5.49 | $5.23 | $5.27 | $4.96 | 572,393 |
| 2020-05-12 | $5.72 | $5.72 | $5.56 | $5.57 | $5.24 | 622,485 |
| 2020-05-11 | $5.75 | $5.76 | $5.63 | $5.71 | $5.38 | 752,038 |
| 2020-05-08 | $5.59 | $5.71 | $5.59 | $5.68 | $5.35 | 287,262 |
| 2020-05-07 | $5.56 | $5.62 | $5.49 | $5.54 | $5.22 | 840,698 |
| 2020-05-06 | $5.63 | $5.66 | $5.34 | $5.37 | $5.06 | 1,028,669 |
| 2020-05-05 | $5.87 | $5.91 | $5.82 | $5.85 | $5.51 | 545,429 |
| 2020-05-04 | $5.68 | $5.71 | $5.60 | $5.68 | $5.35 | 524,401 |
| 2020-05-01 | $5.83 | $5.86 | $5.74 | $5.77 | $5.43 | 445,360 |
| 2020-04-30 | $6.05 | $6.06 | $5.82 | $5.86 | $5.52 | 741,050 |
| 2020-04-29 | $6.07 | $6.14 | $6.04 | $6.10 | $5.74 | 641,571 |
| 2020-04-28 | $5.92 | $6.02 | $5.89 | $5.94 | $5.59 | 892,273 |
| 2020-04-27 | $5.63 | $5.73 | $5.61 | $5.69 | $5.36 | 521,460 |
| 2020-04-24 | $5.55 | $5.59 | $5.38 | $5.44 | $5.12 | 443,341 |
| 2020-04-23 | $5.65 | $5.69 | $5.58 | $5.58 | $5.25 | 568,099 |
| 2020-04-22 | $5.64 | $5.65 | $5.54 | $5.59 | $5.26 | 509,618 |
| 2020-04-21 | $5.90 | $5.98 | $5.71 | $5.76 | $5.42 | 600,502 |
| 2020-04-20 | $6.16 | $6.26 | $6.13 | $6.14 | $5.78 | 463,644 |
| 2020-04-17 | $6.21 | $6.21 | $6.07 | $6.18 | $5.82 | 614,160 |
| 2020-04-16 | $6.20 | $6.23 | $5.97 | $6.05 | $5.70 | 721,701 |
| 2020-04-15 | $6.39 | $6.47 | $6.35 | $6.37 | $6.00 | 493,840 |
| 2020-04-14 | $6.81 | $6.90 | $6.79 | $6.81 | $6.41 | 859,075 |
| 2020-04-13 | $6.57 | $6.64 | $6.53 | $6.60 | $6.21 | 440,751 |
| 2020-04-09 | $6.52 | $6.70 | $6.51 | $6.65 | $6.26 | 777,857 |
| 2020-04-08 | $6.47 | $6.53 | $6.36 | $6.40 | $6.02 | 740,060 |
| 2020-04-07 | $6.30 | $6.30 | $6.17 | $6.19 | $5.83 | 976,929 |
| 2020-04-06 | $5.87 | $6.02 | $5.87 | $5.98 | $5.63 | 513,539 |
| 2020-04-03 | $5.87 | $6.02 | $5.85 | $5.97 | $5.62 | 874,615 |
| 2020-04-02 | $6.52 | $6.65 | $6.47 | $6.59 | $6.20 | 683,519 |
| 2020-04-01 | $6.70 | $6.79 | $6.53 | $6.55 | $6.17 | 879,334 |
| 2020-03-31 | $6.80 | $7.04 | $6.79 | $6.89 | $6.49 | 958,082 |
| 2020-03-30 | $6.84 | $7.04 | $6.79 | $7.01 | $6.60 | 1,182,962 |
| 2020-03-27 | $6.27 | $6.65 | $6.24 | $6.50 | $6.12 | 760,478 |
| 2020-03-26 | $6.04 | $6.43 | $6.01 | $6.43 | $6.05 | 855,391 |
| 2020-03-25 | $5.89 | $6.11 | $5.81 | $5.97 | $5.47 | 1,347,610 |
| 2020-03-24 | $5.93 | $5.99 | $5.83 | $5.97 | $5.47 | 1,040,787 |
| 2020-03-23 | $5.42 | $5.54 | $5.20 | $5.36 | $4.91 | 1,364,614 |
| 2020-03-20 | $6.19 | $6.25 | $5.72 | $5.76 | $5.28 | 1,133,121 |
| 2020-03-19 | $6.13 | $6.31 | $6.07 | $6.20 | $5.68 | 1,153,699 |
| 2020-03-18 | $6.22 | $6.39 | $6.08 | $6.24 | $5.72 | 839,866 |
| 2020-03-17 | $6.33 | $6.55 | $6.25 | $6.55 | $6.00 | 876,913 |
| 2020-03-16 | $6.02 | $6.32 | $6.01 | $6.10 | $5.59 | 773,267 |
| 2020-03-13 | $6.75 | $6.88 | $6.54 | $6.87 | $6.30 | 1,284,246 |
| 2020-03-12 | $6.62 | $6.69 | $6.40 | $6.61 | $6.06 | 1,820,209 |
| 2020-03-11 | $7.09 | $7.11 | $6.88 | $6.94 | $6.36 | 527,833 |
| 2020-03-10 | $7.23 | $7.26 | $7.03 | $7.23 | $6.63 | 1,214,571 |
| 2020-03-09 | $7.03 | $7.16 | $6.94 | $6.97 | $6.39 | 783,080 |
| 2020-03-06 | $7.21 | $7.36 | $7.20 | $7.31 | $6.70 | 935,777 |
| 2020-03-05 | $7.38 | $7.43 | $7.32 | $7.38 | $6.76 | 851,563 |
| 2020-03-04 | $7.25 | $7.42 | $7.22 | $7.42 | $6.80 | 1,017,254 |
| 2020-03-03 | $7.05 | $7.22 | $7.04 | $7.15 | $6.55 | 1,838,314 |
| 2020-03-02 | $7.14 | $7.14 | $6.96 | $7.09 | $6.50 | 1,097,122 |
| 2020-02-28 | $7.02 | $7.21 | $6.98 | $7.20 | $6.60 | 1,088,344 |
| 2020-02-27 | $7.29 | $7.38 | $7.24 | $7.26 | $6.65 | 851,612 |
| 2020-02-26 | $7.43 | $7.48 | $7.36 | $7.37 | $6.75 | 720,986 |
| 2020-02-25 | $7.60 | $7.60 | $7.48 | $7.49 | $6.86 | 727,742 |
| 2020-02-24 | $7.35 | $7.48 | $7.34 | $7.44 | $6.82 | 621,854 |
| 2020-02-21 | $7.16 | $7.26 | $7.07 | $7.23 | $6.63 | 622,420 |
| 2020-02-20 | $7.45 | $7.55 | $7.42 | $7.55 | $6.92 | 486,043 |
| 2020-02-19 | $7.43 | $7.47 | $7.40 | $7.41 | $6.79 | 322,643 |
| 2020-02-18 | $7.39 | $7.47 | $7.38 | $7.45 | $6.83 | 369,351 |
| 2020-02-14 | $7.39 | $7.43 | $7.37 | $7.41 | $6.79 | 501,145 |
| 2020-02-13 | $7.35 | $7.38 | $7.22 | $7.25 | $6.64 | 601,663 |
| 2020-02-12 | $7.47 | $7.60 | $7.47 | $7.58 | $6.95 | 449,141 |
| 2020-02-11 | $7.45 | $7.49 | $7.42 | $7.42 | $6.80 | 488,589 |
| 2020-02-10 | $7.46 | $7.48 | $7.43 | $7.46 | $6.84 | 307,569 |
| 2020-02-07 | $7.48 | $7.54 | $7.46 | $7.46 | $6.84 | 246,987 |
| 2020-02-06 | $7.55 | $7.58 | $7.51 | $7.55 | $6.92 | 398,099 |
| 2020-02-05 | $7.53 | $7.61 | $7.51 | $7.58 | $6.95 | 411,044 |
| 2020-02-04 | $7.42 | $7.45 | $7.39 | $7.41 | $6.79 | 337,403 |
| 2020-02-03 | $7.32 | $7.38 | $7.30 | $7.32 | $6.71 | 325,777 |
| 2020-01-31 | $7.46 | $7.49 | $7.41 | $7.42 | $6.80 | 458,488 |
| 2020-01-30 | $7.36 | $7.41 | $7.34 | $7.41 | $6.79 | 417,193 |
| 2020-01-29 | $7.49 | $7.54 | $7.41 | $7.41 | $6.79 | 361,668 |
| 2020-01-28 | $7.55 | $7.63 | $7.54 | $7.59 | $6.96 | 341,070 |
| 2020-01-27 | $7.54 | $7.57 | $7.49 | $7.49 | $6.86 | 314,934 |
| 2020-01-24 | $7.64 | $7.68 | $7.53 | $7.55 | $6.92 | 473,917 |
| 2020-01-23 | $7.57 | $7.62 | $7.52 | $7.60 | $6.97 | 268,644 |
| 2020-01-22 | $7.54 | $7.58 | $7.51 | $7.54 | $6.91 | 346,153 |
| 2020-01-21 | $7.51 | $7.53 | $7.45 | $7.45 | $6.83 | 356,600 |
| 2020-01-17 | $7.57 | $7.65 | $7.54 | $7.64 | $7.00 | 1,029,657 |
| 2020-01-16 | $7.33 | $7.39 | $7.28 | $7.36 | $6.75 | 1,863,989 |
| 2020-01-15 | $8.01 | $8.07 | $7.98 | $8.04 | $7.37 | 419,235 |
| 2020-01-14 | $7.79 | $7.87 | $7.74 | $7.86 | $7.20 | 449,657 |
| 2020-01-13 | $8.12 | $8.12 | $8.06 | $8.10 | $7.42 | 349,811 |
| 2020-01-10 | $8.21 | $8.21 | $8.13 | $8.15 | $7.47 | 253,718 |
| 2020-01-09 | $8.19 | $8.22 | $8.09 | $8.15 | $7.47 | 206,885 |
| 2020-01-08 | $8.28 | $8.32 | $8.27 | $8.30 | $7.61 | 181,195 |
| 2020-01-07 | $8.34 | $8.41 | $8.33 | $8.38 | $7.68 | 162,150 |
| 2020-01-06 | $8.27 | $8.37 | $8.27 | $8.35 | $7.65 | 163,435 |
| 2020-01-03 | $8.35 | $8.40 | $8.32 | $8.34 | $7.64 | 233,940 |
| 2020-01-02 | $8.55 | $8.56 | $8.45 | $8.48 | $7.77 | 176,600 |
| 2019-12-31 | $8.36 | $8.43 | $8.35 | $8.43 | $7.73 | 108,335 |
| 2019-12-30 | $8.46 | $8.52 | $8.43 | $8.46 | $7.75 | 178,017 |
| 2019-12-27 | $8.58 | $8.58 | $8.49 | $8.49 | $7.78 | 176,979 |
| 2019-12-26 | $8.51 | $8.54 | $8.51 | $8.52 | $7.81 | 102,068 |
| 2019-12-24 | $8.50 | $8.56 | $8.48 | $8.48 | $7.77 | 154,701 |
| 2019-12-23 | $8.38 | $8.46 | $8.38 | $8.43 | $7.73 | 405,365 |
| 2019-12-20 | $8.16 | $8.17 | $8.07 | $8.08 | $7.41 | 304,188 |
| 2019-12-19 | $7.98 | $8.05 | $7.92 | $8.00 | $7.33 | 500,659 |
| 2019-12-18 | $8.58 | $8.61 | $8.53 | $8.56 | $7.85 | 175,099 |
| 2019-12-17 | $8.44 | $8.49 | $8.41 | $8.45 | $7.74 | 284,968 |
| 2019-12-16 | $8.70 | $8.71 | $8.66 | $8.69 | $7.96 | 239,444 |
| 2019-12-13 | $8.78 | $8.80 | $8.68 | $8.75 | $8.02 | 369,343 |
| 2019-12-12 | $8.45 | $8.52 | $8.43 | $8.48 | $7.77 | 258,272 |
| 2019-12-11 | $8.41 | $8.50 | $8.39 | $8.48 | $7.77 | 238,343 |
| 2019-12-10 | $8.27 | $8.32 | $8.26 | $8.29 | $7.60 | 205,001 |
| 2019-12-09 | $8.37 | $8.40 | $8.36 | $8.36 | $7.66 | 142,646 |
| 2019-12-06 | $8.38 | $8.40 | $8.34 | $8.39 | $7.69 | 110,780 |
| 2019-12-05 | $8.31 | $8.32 | $8.27 | $8.29 | $7.60 | 202,875 |
| 2019-12-04 | $8.15 | $8.22 | $8.14 | $8.21 | $7.52 | 274,947 |
| 2019-12-03 | $8.17 | $8.24 | $8.14 | $8.23 | $7.54 | 198,995 |
| 2019-12-02 | $8.32 | $8.34 | $8.22 | $8.27 | $7.58 | 267,534 |
| 2019-11-29 | $8.38 | $8.38 | $8.32 | $8.36 | $7.66 | 93,409 |
| 2019-11-27 | $8.38 | $8.38 | $8.38 | $8.38 | $7.68 | 183,693 |
| 2019-11-26 | $8.29 | $8.40 | $8.28 | $8.38 | $7.68 | 241,426 |
| 2019-11-25 | $8.41 | $8.47 | $8.39 | $8.42 | $7.72 | 255,725 |
| 2019-11-22 | $8.33 | $8.36 | $8.31 | $8.35 | $7.65 | 153,641 |
| 2019-11-21 | $8.25 | $8.26 | $8.20 | $8.23 | $7.54 | 235,030 |
| 2019-11-20 | $8.17 | $8.31 | $8.14 | $8.24 | $7.55 | 525,588 |
| 2019-11-19 | $8.69 | $8.70 | $8.57 | $8.62 | $7.90 | 257,349 |
| 2019-11-18 | $8.73 | $8.73 | $8.64 | $8.64 | $7.92 | 241,657 |
| 2019-11-15 | $8.75 | $8.79 | $8.70 | $8.71 | $7.98 | 269,156 |
| 2019-11-14 | $8.80 | $8.85 | $8.79 | $8.83 | $8.09 | 245,805 |
| 2019-11-13 | $8.83 | $8.87 | $8.78 | $8.81 | $8.07 | 130,291 |
| 2019-11-12 | $8.89 | $8.93 | $8.86 | $8.87 | $8.13 | 118,033 |
| 2019-11-11 | $8.84 | $8.94 | $8.83 | $8.90 | $8.16 | 231,488 |
| 2019-11-08 | $9.03 | $9.06 | $8.97 | $9.00 | $8.25 | 161,555 |
| 2019-11-07 | $9.03 | $9.09 | $9.02 | $9.03 | $8.28 | 152,131 |
| 2019-11-06 | $8.97 | $9.04 | $8.97 | $9.00 | $8.25 | 121,861 |
| 2019-11-05 | $8.97 | $9.02 | $8.96 | $9.01 | $8.26 | 171,898 |
| 2019-11-04 | $8.95 | $9.01 | $8.93 | $8.93 | $8.18 | 220,734 |
| 2019-11-01 | $8.80 | $8.84 | $8.79 | $8.82 | $8.08 | 167,275 |
| 2019-10-31 | $8.82 | $8.83 | $8.76 | $8.80 | $8.07 | 168,976 |
| 2019-10-30 | $8.76 | $8.86 | $8.75 | $8.84 | $8.10 | 195,898 |
| 2019-10-29 | $8.66 | $8.72 | $8.65 | $8.70 | $7.97 | 194,656 |
| 2019-10-28 | $8.63 | $8.73 | $8.63 | $8.71 | $7.98 | 308,282 |
| 2019-10-25 | $8.56 | $8.64 | $8.56 | $8.60 | $7.88 | 250,622 |
| 2019-10-24 | $8.71 | $8.73 | $8.61 | $8.63 | $7.91 | 159,712 |
| 2019-10-23 | $8.64 | $8.71 | $8.64 | $8.70 | $7.97 | 237,345 |
| 2019-10-22 | $8.70 | $8.76 | $8.67 | $8.69 | $7.96 | 535,501 |
| 2019-10-21 | $8.74 | $8.76 | $8.69 | $8.71 | $7.98 | 237,925 |
| 2019-10-18 | $8.66 | $8.69 | $8.63 | $8.67 | $7.95 | 234,787 |
| 2019-10-17 | $8.72 | $8.75 | $8.70 | $8.72 | $7.99 | 249,288 |
| 2019-10-16 | $8.75 | $8.77 | $8.68 | $8.69 | $7.96 | 685,134 |
| 2019-10-15 | $8.62 | $8.76 | $8.60 | $8.71 | $7.98 | 321,330 |
| 2019-10-14 | $8.61 | $8.66 | $8.59 | $8.60 | $7.88 | 268,857 |
| 2019-10-11 | $8.68 | $8.74 | $8.66 | $8.69 | $7.96 | 306,353 |
| 2019-10-10 | $8.52 | $8.57 | $8.48 | $8.56 | $7.85 | 544,003 |
| 2019-10-09 | $8.47 | $8.55 | $8.46 | $8.53 | $7.82 | 460,997 |
| 2019-10-08 | $8.61 | $8.64 | $8.56 | $8.58 | $7.86 | 702,761 |
| 2019-10-07 | $8.77 | $8.80 | $8.72 | $8.73 | $8.00 | 304,231 |
| 2019-10-04 | $8.80 | $8.89 | $8.76 | $8.88 | $8.14 | 225,985 |
| 2019-10-03 | $8.86 | $8.87 | $8.71 | $8.72 | $7.99 | 414,938 |
| 2019-10-02 | $8.91 | $8.92 | $8.78 | $8.78 | $8.05 | 647,968 |
| 2019-10-01 | $9.04 | $9.17 | $9.03 | $9.12 | $8.36 | 423,171 |
| 2019-09-30 | $9.02 | $9.06 | $9.00 | $9.04 | $8.29 | 617,355 |
| 2019-09-27 | $8.98 | $9.00 | $8.92 | $8.92 | $8.18 | 254,531 |
| 2019-09-26 | $9.05 | $9.19 | $8.97 | $9.04 | $8.29 | 915,643 |
| 2019-09-25 | $10.54 | $10.63 | $10.47 | $10.60 | $9.72 | 360,070 |
| 2019-09-24 | $10.65 | $10.69 | $10.62 | $10.65 | $9.76 | 225,007 |
| 2019-09-23 | $10.56 | $10.58 | $10.52 | $10.56 | $9.68 | 163,315 |
| 2019-09-20 | $10.65 | $10.66 | $10.53 | $10.54 | $9.66 | 201,258 |
| 2019-09-19 | $10.79 | $10.81 | $10.71 | $10.79 | $9.89 | 261,433 |
| 2019-09-18 | $10.64 | $10.72 | $10.61 | $10.71 | $9.82 | 136,159 |
| 2019-09-17 | $10.81 | $10.84 | $10.79 | $10.84 | $9.94 | 138,713 |
| 2019-09-16 | $10.85 | $10.86 | $10.76 | $10.76 | $9.86 | 124,212 |
| 2019-09-13 | $10.79 | $10.88 | $10.78 | $10.87 | $9.96 | 303,487 |
| 2019-09-12 | $10.56 | $10.65 | $10.52 | $10.62 | $9.73 | 166,325 |
| 2019-09-11 | $10.67 | $10.72 | $10.63 | $10.65 | $9.76 | 182,213 |
| 2019-09-10 | $10.62 | $10.67 | $10.57 | $10.65 | $9.76 | 135,109 |
| 2019-09-09 | $10.55 | $10.58 | $10.52 | $10.53 | $9.65 | 131,325 |
| 2019-09-06 | $10.51 | $10.53 | $10.51 | $10.51 | $9.63 | 107,728 |
| 2019-09-05 | $10.33 | $10.40 | $10.28 | $10.37 | $9.50 | 212,263 |
| 2019-09-04 | $10.25 | $10.31 | $10.22 | $10.29 | $9.43 | 139,924 |
| 2019-09-03 | $10.06 | $10.11 | $10.03 | $10.11 | $9.27 | 177,128 |
| 2019-08-30 | $10.13 | $10.15 | $10.05 | $10.09 | $9.25 | 122,350 |
| 2019-08-29 | $10.17 | $10.22 | $10.12 | $10.13 | $9.28 | 149,713 |
| 2019-08-28 | $9.95 | $10.07 | $9.94 | $10.02 | $9.18 | 158,413 |
| 2019-08-27 | $9.88 | $9.94 | $9.86 | $9.94 | $9.11 | 368,099 |
| 2019-08-26 | $9.97 | $10.00 | $9.90 | $9.94 | $9.11 | 93,513 |
| 2019-08-23 | $10.02 | $10.06 | $9.92 | $9.92 | $9.09 | 155,447 |
| 2019-08-22 | $9.97 | $10.04 | $9.95 | $10.01 | $9.17 | 181,385 |
| 2019-08-21 | $10.03 | $10.07 | $9.99 | $10.01 | $9.17 | 140,072 |
| 2019-08-20 | $9.87 | $9.93 | $9.86 | $9.89 | $9.06 | 138,283 |
| 2019-08-19 | $9.84 | $9.95 | $9.67 | $9.91 | $9.08 | 125,275 |
| 2019-08-16 | $9.81 | $9.87 | $9.79 | $9.86 | $9.04 | 127,502 |
| 2019-08-15 | $9.73 | $9.75 | $9.67 | $9.73 | $8.92 | 233,051 |
| 2019-08-14 | $9.75 | $9.78 | $9.69 | $9.71 | $8.83 | 270,584 |
| 2019-08-13 | $9.80 | $9.89 | $9.79 | $9.82 | $8.93 | 131,258 |
| 2019-08-12 | $9.90 | $9.97 | $9.82 | $9.84 | $8.95 | 171,912 |
| 2019-08-09 | $10.04 | $10.05 | $9.93 | $9.96 | $9.06 | 148,863 |
| 2019-08-08 | $10.02 | $10.08 | $9.99 | $10.06 | $9.15 | 112,848 |
| 2019-08-07 | $9.91 | $10.02 | $9.88 | $9.99 | $9.09 | 184,853 |
| 2019-08-06 | $9.88 | $9.88 | $9.79 | $9.85 | $8.96 | 182,882 |
| 2019-08-05 | $9.90 | $9.91 | $9.81 | $9.84 | $8.95 | 268,481 |
| 2019-08-02 | $10.06 | $10.10 | $10.00 | $10.09 | $9.18 | 375,333 |
| 2019-08-01 | $10.33 | $10.36 | $10.16 | $10.19 | $9.27 | 287,593 |
| 2019-07-31 | $10.65 | $10.70 | $10.46 | $10.54 | $9.59 | 298,138 |
| 2019-07-30 | $10.92 | $10.95 | $10.81 | $10.84 | $9.86 | 202,493 |
| 2019-07-29 | $11.49 | $11.49 | $11.22 | $11.26 | $10.24 | 212,566 |
| 2019-07-26 | $11.50 | $11.51 | $11.32 | $11.44 | $10.41 | 494,523 |
| 2019-07-25 | $10.86 | $10.90 | $10.81 | $10.83 | $9.85 | 138,482 |
| 2019-07-24 | $10.93 | $11.01 | $10.92 | $10.93 | $9.94 | 159,775 |
| 2019-07-23 | $11.07 | $11.10 | $10.96 | $11.00 | $10.01 | 159,295 |
| 2019-07-22 | $11.12 | $11.15 | $11.02 | $11.05 | $10.05 | 288,219 |
| 2019-07-19 | $10.97 | $11.03 | $10.93 | $10.96 | $9.97 | 285,030 |
| 2019-07-18 | $10.92 | $10.95 | $10.84 | $10.92 | $9.93 | 301,930 |
| 2019-07-17 | $10.92 | $10.96 | $10.88 | $10.89 | $9.91 | 224,598 |
| 2019-07-16 | $11.01 | $11.05 | $10.98 | $11.00 | $10.01 | 401,686 |
| 2019-07-15 | $10.80 | $10.84 | $10.75 | $10.76 | $9.79 | 134,019 |
| 2019-07-12 | $10.58 | $10.65 | $10.58 | $10.65 | $9.69 | 112,460 |
| 2019-07-11 | $10.63 | $10.65 | $10.52 | $10.54 | $9.59 | 136,079 |
| 2019-07-10 | $10.63 | $10.66 | $10.60 | $10.63 | $9.67 | 170,725 |
| 2019-07-09 | $10.43 | $10.51 | $10.43 | $10.50 | $9.55 | 124,051 |
| 2019-07-08 | $10.50 | $10.51 | $10.43 | $10.44 | $9.50 | 188,517 |
| 2019-07-05 | $10.54 | $10.55 | $10.46 | $10.54 | $9.59 | 178,073 |
| 2019-07-03 | $10.51 | $10.59 | $10.51 | $10.58 | $9.62 | 91,800 |
| 2019-07-02 | $10.49 | $10.49 | $10.40 | $10.42 | $9.48 | 187,254 |
| 2019-07-01 | $10.49 | $10.50 | $10.41 | $10.44 | $9.50 | 182,841 |
| 2019-06-28 | $10.40 | $10.43 | $10.35 | $10.36 | $9.42 | 116,595 |
| 2019-06-27 | $10.25 | $10.27 | $10.22 | $10.23 | $9.31 | 110,937 |
| 2019-06-26 | $10.28 | $10.31 | $10.24 | $10.24 | $9.32 | 194,789 |
| 2019-06-25 | $10.39 | $10.42 | $10.27 | $10.27 | $9.34 | 217,304 |
| 2019-06-24 | $10.44 | $10.47 | $10.40 | $10.42 | $9.48 | 183,187 |
| 2019-06-21 | $10.37 | $10.39 | $10.30 | $10.32 | $9.39 | 130,738 |
| 2019-06-20 | $10.31 | $10.35 | $10.27 | $10.30 | $9.37 | 166,829 |
| 2019-06-19 | $10.33 | $10.38 | $10.32 | $10.35 | $9.42 | 208,209 |
| 2019-06-18 | $10.26 | $10.40 | $10.25 | $10.38 | $9.44 | 252,857 |
| 2019-06-17 | $10.14 | $10.18 | $10.11 | $10.12 | $9.21 | 109,989 |
| 2019-06-14 | $10.00 | $10.05 | $9.91 | $10.03 | $9.12 | 154,236 |
| 2019-06-13 | $10.30 | $10.31 | $10.22 | $10.27 | $9.34 | 173,874 |
| 2019-06-12 | $10.23 | $10.23 | $10.15 | $10.18 | $9.26 | 202,075 |
| 2019-06-11 | $10.22 | $10.27 | $10.16 | $10.22 | $9.30 | 313,639 |
| 2019-06-10 | $10.23 | $10.25 | $10.19 | $10.22 | $9.30 | 163,300 |
| 2019-06-07 | $10.10 | $10.17 | $10.10 | $10.15 | $9.23 | 574,315 |
| 2019-06-06 | $9.87 | $9.90 | $9.85 | $9.87 | $8.98 | 83,785 |
| 2019-06-05 | $9.88 | $9.91 | $9.80 | $9.81 | $8.92 | 165,113 |
| 2019-06-04 | $9.90 | $9.90 | $9.70 | $9.75 | $8.87 | 341,202 |
| 2019-06-03 | $9.88 | $9.97 | $9.85 | $9.94 | $9.04 | 167,132 |
| 2019-05-31 | $9.86 | $9.94 | $9.82 | $9.93 | $9.03 | 149,357 |
| 2019-05-30 | $9.98 | $10.04 | $9.97 | $9.98 | $9.08 | 200,637 |
| 2019-05-29 | $9.93 | $9.99 | $9.88 | $9.97 | $9.07 | 176,767 |
| 2019-05-28 | $10.28 | $10.36 | $10.17 | $10.17 | $9.25 | 167,981 |
| 2019-05-24 | $10.24 | $10.28 | $10.15 | $10.18 | $9.26 | 156,623 |
| 2019-05-23 | $10.14 | $10.20 | $10.12 | $10.15 | $9.23 | 215,584 |
| 2019-05-22 | $10.09 | $10.19 | $10.08 | $10.15 | $9.23 | 192,921 |
| 2019-05-21 | $9.99 | $10.01 | $9.93 | $9.93 | $9.03 | 148,096 |
| 2019-05-20 | $10.19 | $10.20 | $10.11 | $10.13 | $9.22 | 144,971 |
| 2019-05-17 | $10.21 | $10.24 | $10.16 | $10.17 | $9.25 | 137,905 |
| 2019-05-16 | $10.29 | $10.38 | $10.28 | $10.31 | $9.38 | 381,950 |
| 2019-05-15 | $10.24 | $10.32 | $10.23 | $10.28 | $9.35 | 287,969 |
| 2019-05-14 | $10.29 | $10.30 | $10.25 | $10.26 | $9.33 | 183,949 |
| 2019-05-13 | $10.39 | $10.39 | $10.26 | $10.28 | $9.35 | 196,440 |
| 2019-05-10 | $10.50 | $10.52 | $10.43 | $10.48 | $9.53 | 191,822 |
| 2019-05-09 | $10.44 | $10.55 | $10.44 | $10.47 | $9.52 | 173,669 |
| 2019-05-08 | $10.52 | $10.55 | $10.46 | $10.49 | $9.54 | 217,348 |
| 2019-05-07 | $10.49 | $10.52 | $10.45 | $10.50 | $9.55 | 157,663 |
| 2019-05-06 | $10.53 | $10.60 | $10.50 | $10.59 | $9.63 | 61,922 |
| 2019-05-03 | $10.59 | $10.69 | $10.58 | $10.68 | $9.72 | 96,737 |
| 2019-05-02 | $10.56 | $10.57 | $10.46 | $10.51 | $9.56 | 142,128 |
| 2019-05-01 | $10.61 | $10.67 | $10.54 | $10.54 | $9.59 | 162,107 |
| 2019-04-30 | $10.81 | $10.88 | $10.81 | $10.84 | $9.86 | 185,933 |
| 2019-04-29 | $10.95 | $10.96 | $10.84 | $10.84 | $9.86 | 245,959 |
| 2019-04-26 | $11.01 | $11.12 | $11.00 | $11.08 | $10.08 | 136,516 |
| 2019-04-25 | $11.20 | $11.23 | $11.11 | $11.14 | $10.13 | 222,192 |
| 2019-04-24 | $11.18 | $11.31 | $11.14 | $11.16 | $10.15 | 261,754 |
| 2019-04-23 | $11.22 | $11.26 | $11.17 | $11.19 | $10.18 | 388,257 |
| 2019-04-22 | $10.90 | $10.94 | $10.90 | $10.91 | $9.92 | 149,191 |
| 2019-04-18 | $10.92 | $10.99 | $10.91 | $10.96 | $9.97 | 136,512 |
| 2019-04-17 | $10.80 | $10.99 | $10.79 | $10.93 | $9.94 | 256,397 |
| 2019-04-16 | $10.79 | $10.82 | $10.77 | $10.77 | $9.80 | 116,002 |
| 2019-04-15 | $10.96 | $11.01 | $10.95 | $10.97 | $9.98 | 177,403 |
| 2019-04-12 | $10.98 | $11.04 | $10.94 | $11.01 | $10.02 | 153,090 |
| 2019-04-11 | $10.94 | $10.97 | $10.90 | $10.93 | $9.94 | 175,488 |
| 2019-04-10 | $10.86 | $10.86 | $10.79 | $10.81 | $9.83 | 108,826 |
| 2019-04-09 | $10.80 | $10.83 | $10.75 | $10.76 | $9.79 | 207,945 |
| 2019-04-08 | $10.97 | $11.02 | $10.94 | $10.99 | $10.00 | 263,640 |
| 2019-04-05 | $11.02 | $11.10 | $10.96 | $10.98 | $9.99 | 155,309 |
| 2019-04-04 | $11.02 | $11.06 | $10.98 | $11.00 | $10.01 | 213,042 |
| 2019-04-03 | $11.25 | $11.28 | $11.16 | $11.19 | $10.02 | 340,065 |
| 2019-04-02 | $11.16 | $11.21 | $11.08 | $11.17 | $10.01 | 184,861 |
| 2019-04-01 | $11.14 | $11.20 | $11.10 | $11.20 | $10.03 | 138,329 |
| 2019-03-29 | $11.09 | $11.09 | $10.95 | $10.98 | $9.84 | 232,600 |
| 2019-03-28 | $10.98 | $11.00 | $10.89 | $10.92 | $9.78 | 181,465 |
| 2019-03-27 | $10.96 | $11.04 | $10.93 | $11.01 | $9.86 | 312,639 |
| 2019-03-26 | $10.99 | $11.05 | $10.93 | $11.04 | $9.89 | 659,009 |
| 2019-03-25 | $10.97 | $11.00 | $10.88 | $10.91 | $9.77 | 182,084 |
| 2019-03-22 | $11.05 | $11.26 | $11.05 | $11.20 | $10.03 | 405,234 |
| 2019-03-21 | $10.96 | $10.99 | $10.90 | $10.96 | $9.82 | 172,277 |
| 2019-03-20 | $10.99 | $11.01 | $10.81 | $10.89 | $9.75 | 154,887 |
| 2019-03-19 | $11.06 | $11.14 | $11.04 | $11.08 | $9.92 | 270,103 |
| 2019-03-18 | $11.01 | $11.05 | $10.94 | $10.98 | $9.84 | 218,858 |
| 2019-03-15 | $11.00 | $11.07 | $10.99 | $11.02 | $9.87 | 262,110 |
| 2019-03-14 | $11.02 | $11.09 | $10.97 | $10.97 | $9.83 | 142,554 |
| 2019-03-13 | $10.88 | $11.04 | $10.85 | $11.02 | $9.87 | 223,791 |
| 2019-03-12 | $10.86 | $10.91 | $10.81 | $10.85 | $9.72 | 291,455 |
| 2019-03-11 | $10.81 | $10.87 | $10.80 | $10.85 | $9.72 | 227,486 |
| 2019-03-08 | $10.74 | $10.78 | $10.70 | $10.70 | $9.58 | 142,152 |
| 2019-03-07 | $10.86 | $10.88 | $10.78 | $10.79 | $9.67 | 148,723 |
| 2019-03-06 | $10.94 | $10.96 | $10.87 | $10.89 | $9.75 | 261,784 |
| 2019-03-05 | $11.00 | $11.03 | $10.96 | $10.98 | $9.84 | 189,793 |
| 2019-03-04 | $11.21 | $11.24 | $11.09 | $11.16 | $10.00 | 311,299 |
| 2019-03-01 | $11.37 | $11.39 | $11.17 | $11.20 | $10.03 | 304,688 |
| 2019-02-28 | $11.30 | $11.43 | $11.29 | $11.35 | $10.17 | 441,630 |
| 2019-02-27 | $11.23 | $11.33 | $11.17 | $11.22 | $10.05 | 1,708,608 |
| 2019-02-26 | $11.38 | $11.57 | $11.38 | $11.56 | $10.35 | 1,300,177 |
| 2019-02-25 | $11.30 | $11.31 | $11.20 | $11.30 | $10.12 | 2,812,116 |
| 2019-02-22 | $11.57 | $11.90 | $11.56 | $11.90 | $10.66 | 921,569 |
| 2019-02-21 | $11.55 | $11.65 | $11.52 | $11.54 | $10.34 | 394,587 |
| 2019-02-20 | $11.71 | $11.77 | $11.66 | $11.74 | $10.52 | 334,849 |
| 2019-02-19 | $11.66 | $11.78 | $11.64 | $11.75 | $10.53 | 151,584 |
| 2019-02-15 | $11.91 | $11.91 | $11.82 | $11.86 | $10.62 | 153,409 |
| 2019-02-14 | $11.89 | $11.92 | $11.83 | $11.89 | $10.65 | 142,120 |
| 2019-02-13 | $12.06 | $12.10 | $11.94 | $11.95 | $10.70 | 171,415 |
| 2019-02-12 | $12.16 | $12.18 | $12.10 | $12.14 | $10.87 | 390,733 |
| 2019-02-11 | $12.14 | $12.20 | $12.07 | $12.14 | $10.87 | 278,760 |
| 2019-02-08 | $11.95 | $12.02 | $11.91 | $12.02 | $10.77 | 70,208 |
| 2019-02-07 | $12.05 | $12.05 | $11.90 | $11.95 | $10.70 | 192,235 |
| 2019-02-06 | $12.11 | $12.14 | $11.98 | $11.99 | $10.74 | 215,312 |
| 2019-02-05 | $12.14 | $12.22 | $12.12 | $12.21 | $10.94 | 145,177 |
| 2019-02-04 | $12.15 | $12.18 | $12.05 | $12.14 | $10.87 | 268,509 |
| 2019-02-01 | $12.03 | $12.05 | $11.96 | $12.02 | $10.77 | 163,313 |
| 2019-01-31 | $11.98 | $11.99 | $11.85 | $11.88 | $10.64 | 122,489 |
| 2019-01-30 | $12.09 | $12.17 | $12.03 | $12.13 | $10.87 | 180,543 |
| 2019-01-29 | $11.99 | $12.05 | $11.96 | $11.98 | $10.73 | 201,425 |
| 2019-01-28 | $11.80 | $11.85 | $11.77 | $11.84 | $10.61 | 160,376 |
| 2019-01-25 | $11.92 | $11.95 | $11.84 | $11.89 | $10.65 | 166,927 |
| 2019-01-24 | $11.92 | $11.93 | $11.85 | $11.89 | $10.65 | 236,507 |
| 2019-01-23 | $12.16 | $12.23 | $12.00 | $12.06 | $10.80 | 275,395 |
| 2019-01-22 | $11.92 | $11.95 | $11.82 | $11.85 | $10.61 | 207,826 |
| 2019-01-18 | $11.90 | $11.96 | $11.87 | $11.91 | $10.67 | 283,648 |
| 2019-01-17 | $11.58 | $11.76 | $11.51 | $11.76 | $10.53 | 239,802 |
| 2019-01-16 | $11.77 | $11.82 | $11.61 | $11.69 | $10.47 | 568,504 |
| 2019-01-15 | $12.45 | $12.62 | $12.41 | $12.62 | $11.30 | 367,582 |
| 2019-01-14 | $12.77 | $12.82 | $12.73 | $12.77 | $11.44 | 390,572 |
| 2019-01-11 | $13.09 | $13.19 | $13.00 | $13.16 | $11.79 | 219,779 |
| 2019-01-10 | $12.90 | $13.06 | $12.83 | $13.05 | $11.69 | 189,203 |
| 2019-01-09 | $12.92 | $13.04 | $12.90 | $13.04 | $11.68 | 239,143 |
| 2019-01-08 | $12.65 | $12.83 | $12.63 | $12.82 | $11.48 | 389,496 |
| 2019-01-07 | $12.35 | $12.43 | $12.33 | $12.37 | $11.08 | 324,607 |
| 2019-01-04 | $12.05 | $12.24 | $12.04 | $12.22 | $10.95 | 145,390 |
| 2019-01-03 | $11.94 | $11.98 | $11.85 | $11.91 | $10.67 | 151,188 |
| 2019-01-02 | $11.78 | $11.88 | $11.77 | $11.88 | $10.64 | 132,522 |
| 2018-12-31 | $11.91 | $11.94 | $11.82 | $11.94 | $10.70 | 169,170 |
| 2018-12-28 | $11.90 | $11.91 | $11.84 | $11.89 | $10.65 | 176,146 |
| 2018-12-27 | $11.47 | $11.63 | $11.43 | $11.62 | $10.41 | 278,666 |
| 2018-12-26 | $11.63 | $11.76 | $11.57 | $11.76 | $10.53 | 127,795 |
| 2018-12-24 | $11.68 | $11.78 | $11.62 | $11.63 | $10.42 | 223,224 |
| 2018-12-21 | $11.74 | $11.75 | $11.48 | $11.48 | $10.28 | 307,494 |
| 2018-12-20 | $11.74 | $11.77 | $11.67 | $11.74 | $10.52 | 257,296 |
| 2018-12-19 | $11.77 | $11.85 | $11.66 | $11.71 | $10.49 | 256,378 |
| 2018-12-18 | $11.69 | $11.72 | $11.59 | $11.64 | $10.43 | 282,190 |
| 2018-12-17 | $11.87 | $11.88 | $11.68 | $11.72 | $10.50 | 198,914 |
| 2018-12-14 | $11.84 | $11.86 | $11.75 | $11.75 | $10.53 | 154,751 |
| 2018-12-13 | $11.74 | $11.83 | $11.71 | $11.74 | $10.52 | 159,893 |
| 2018-12-12 | $11.74 | $11.78 | $11.70 | $11.70 | $10.48 | 171,923 |
| 2018-12-11 | $11.61 | $11.63 | $11.48 | $11.52 | $10.32 | 287,132 |
| 2018-12-10 | $11.58 | $11.61 | $11.40 | $11.52 | $10.32 | 325,078 |
| 2018-12-07 | $11.74 | $11.78 | $11.53 | $11.55 | $10.35 | 380,366 |
| 2018-12-06 | $11.72 | $11.86 | $11.68 | $11.85 | $10.61 | 250,995 |
| 2018-12-04 | $12.24 | $12.27 | $12.05 | $12.08 | $10.82 | 343,581 |
| 2018-12-03 | $12.29 | $12.33 | $12.24 | $12.32 | $11.04 | 216,188 |
| 2018-11-30 | $12.29 | $12.32 | $12.23 | $12.27 | $10.99 | 184,177 |
| 2018-11-29 | $12.21 | $12.30 | $12.21 | $12.26 | $10.98 | 177,257 |
| 2018-11-28 | $12.18 | $12.38 | $12.18 | $12.38 | $11.09 | 137,425 |
| 2018-11-27 | $12.27 | $12.30 | $12.20 | $12.22 | $10.95 | 298,919 |
| 2018-11-26 | $12.30 | $12.34 | $12.27 | $12.30 | $11.02 | 172,912 |
| 2018-11-23 | $11.95 | $12.12 | $11.95 | $12.11 | $10.85 | 146,459 |
| 2018-11-21 | $12.14 | $12.23 | $12.10 | $12.16 | $10.89 | 333,154 |
| 2018-11-20 | $11.93 | $12.03 | $11.87 | $11.92 | $10.68 | 226,704 |
| 2018-11-19 | $12.13 | $12.22 | $12.02 | $12.03 | $10.78 | 227,587 |
| 2018-11-16 | $11.87 | $11.94 | $11.82 | $11.93 | $10.69 | 149,332 |
| 2018-11-15 | $11.78 | $11.96 | $11.73 | $11.95 | $10.70 | 239,409 |
| 2018-11-14 | $12.05 | $12.10 | $11.84 | $11.94 | $10.70 | 368,490 |
| 2018-11-13 | $11.76 | $11.83 | $11.69 | $11.72 | $10.50 | 300,922 |
| 2018-11-12 | $11.75 | $11.85 | $11.73 | $11.77 | $10.54 | 152,174 |
| 2018-11-09 | $11.88 | $12.04 | $11.87 | $11.93 | $10.69 | 320,608 |
| 2018-11-08 | $11.96 | $12.04 | $11.92 | $11.95 | $10.70 | 228,356 |
| 2018-11-07 | $11.87 | $11.96 | $11.84 | $11.96 | $10.71 | 191,368 |
| 2018-11-06 | $11.63 | $11.68 | $11.58 | $11.64 | $10.43 | 168,949 |
| 2018-11-05 | $11.82 | $11.87 | $11.73 | $11.79 | $10.56 | 188,971 |
| 2018-11-02 | $11.69 | $11.69 | $11.60 | $11.65 | $10.44 | 187,544 |
| 2018-11-01 | $11.46 | $11.50 | $11.39 | $11.49 | $10.29 | 221,055 |
| 2018-10-31 | $11.43 | $11.52 | $11.39 | $11.40 | $10.21 | 271,049 |
| 2018-10-30 | $11.46 | $11.58 | $11.43 | $11.57 | $10.36 | 393,404 |
| 2018-10-29 | $11.65 | $11.67 | $11.34 | $11.43 | $10.24 | 777,554 |
| 2018-10-26 | $11.37 | $11.49 | $11.31 | $11.42 | $10.23 | 282,557 |
| 2018-10-25 | $11.52 | $11.55 | $11.45 | $11.48 | $10.28 | 278,954 |
| 2018-10-24 | $11.52 | $11.52 | $11.28 | $11.29 | $10.11 | 337,684 |
| 2018-10-23 | $11.53 | $11.70 | $11.45 | $11.58 | $10.37 | 667,130 |
| 2018-10-22 | $11.36 | $11.38 | $11.29 | $11.34 | $10.16 | 190,635 |
| 2018-10-19 | $11.28 | $11.39 | $11.28 | $11.32 | $10.14 | 255,078 |
| 2018-10-18 | $11.31 | $11.36 | $11.17 | $11.20 | $10.03 | 366,631 |
| 2018-10-17 | $10.89 | $10.98 | $10.87 | $10.92 | $9.78 | 315,838 |
| 2018-10-16 | $10.84 | $10.87 | $10.69 | $10.72 | $9.60 | 518,503 |
| 2018-10-15 | $10.21 | $10.44 | $10.20 | $10.39 | $9.31 | 219,361 |
| 2018-10-12 | $10.27 | $10.27 | $10.14 | $10.25 | $9.18 | 267,963 |
| 2018-10-11 | $10.40 | $10.43 | $10.18 | $10.22 | $9.15 | 313,528 |
| 2018-10-10 | $10.43 | $10.44 | $10.28 | $10.28 | $9.21 | 400,770 |
| 2018-10-09 | $10.57 | $10.74 | $10.57 | $10.68 | $9.57 | 196,642 |
| 2018-10-08 | $10.60 | $10.69 | $10.59 | $10.67 | $9.56 | 245,865 |
| 2018-10-05 | $10.88 | $10.98 | $10.84 | $10.90 | $9.76 | 301,487 |
| 2018-10-04 | $11.00 | $11.00 | $10.93 | $10.95 | $9.81 | 179,848 |
| 2018-10-03 | $11.04 | $11.09 | $11.01 | $11.02 | $9.87 | 147,883 |
| 2018-10-02 | $11.15 | $11.17 | $11.01 | $11.04 | $9.89 | 374,449 |
| 2018-10-01 | $11.63 | $11.65 | $11.51 | $11.51 | $10.31 | 151,282 |
| 2018-09-28 | $11.65 | $11.67 | $11.50 | $11.52 | $10.32 | 244,779 |
| 2018-09-27 | $11.72 | $11.82 | $11.70 | $11.77 | $10.54 | 208,402 |
| 2018-09-26 | $11.48 | $11.56 | $11.48 | $11.49 | $10.29 | 235,509 |
| 2018-09-25 | $11.49 | $11.56 | $11.38 | $11.38 | $10.19 | 356,351 |
| 2018-09-24 | $11.64 | $11.64 | $11.56 | $11.58 | $10.37 | 190,963 |
| 2018-09-21 | $11.41 | $11.50 | $11.40 | $11.47 | $10.27 | 199,491 |
| 2018-09-20 | $11.41 | $11.45 | $11.36 | $11.45 | $10.26 | 305,835 |
| 2018-09-19 | $11.07 | $11.19 | $11.06 | $11.12 | $9.96 | 194,377 |
| 2018-09-18 | $11.03 | $11.07 | $11.00 | $11.00 | $9.85 | 157,028 |
| 2018-09-17 | $11.04 | $11.05 | $10.94 | $10.95 | $9.81 | 184,975 |
| 2018-09-14 | $10.97 | $10.97 | $10.87 | $10.89 | $9.75 | 236,258 |
| 2018-09-13 | $10.95 | $11.05 | $10.94 | $11.03 | $9.88 | 278,051 |
| 2018-09-12 | $11.33 | $11.33 | $11.14 | $11.18 | $10.01 | 178,383 |
| 2018-09-11 | $11.23 | $11.25 | $11.14 | $11.24 | $10.07 | 278,141 |
| 2018-09-10 | $11.53 | $11.55 | $11.47 | $11.48 | $10.28 | 120,366 |
| 2018-09-07 | $11.47 | $11.58 | $11.46 | $11.53 | $10.33 | 176,647 |
| 2018-09-06 | $11.57 | $11.65 | $11.50 | $11.56 | $10.35 | 167,094 |
| 2018-09-05 | $11.62 | $11.63 | $11.51 | $11.54 | $10.34 | 296,142 |
| 2018-09-04 | $11.72 | $11.74 | $11.65 | $11.69 | $10.47 | 181,272 |
| 2018-08-31 | $11.94 | $11.96 | $11.80 | $11.83 | $10.60 | 157,095 |
| 2018-08-30 | $11.98 | $12.12 | $11.97 | $12.06 | $10.80 | 190,931 |
| 2018-08-29 | $12.05 | $12.16 | $12.05 | $12.14 | $10.87 | 293,917 |
| 2018-08-28 | $12.01 | $12.08 | $11.98 | $12.01 | $10.76 | 718,791 |
| 2018-08-27 | $11.88 | $11.94 | $11.86 | $11.92 | $10.68 | 147,122 |
| 2018-08-24 | $11.81 | $11.87 | $11.81 | $11.83 | $10.60 | 139,004 |
| 2018-08-23 | $11.91 | $11.94 | $11.82 | $11.85 | $10.61 | 177,191 |
| 2018-08-22 | $11.94 | $11.98 | $11.91 | $11.91 | $10.67 | 146,099 |
| 2018-08-21 | $11.86 | $11.90 | $11.84 | $11.86 | $10.62 | 240,691 |
| 2018-08-20 | $11.81 | $11.82 | $11.76 | $11.79 | $10.56 | 183,473 |
| 2018-08-17 | $11.59 | $11.66 | $11.58 | $11.63 | $10.42 | 224,508 |
| 2018-08-16 | $11.61 | $11.65 | $11.56 | $11.56 | $10.35 | 204,159 |
| 2018-08-15 | $11.56 | $11.62 | $11.52 | $11.59 | $10.32 | 312,483 |
| 2018-08-14 | $11.78 | $11.79 | $11.71 | $11.71 | $10.42 | 212,426 |
| 2018-08-13 | $11.68 | $11.72 | $11.59 | $11.63 | $10.35 | 172,453 |
| 2018-08-10 | $11.67 | $11.73 | $11.64 | $11.68 | $10.40 | 281,447 |
| 2018-08-09 | $11.76 | $11.82 | $11.71 | $11.72 | $10.43 | 163,307 |
| 2018-08-08 | $11.84 | $11.86 | $11.76 | $11.80 | $10.50 | 313,864 |
| 2018-08-07 | $11.95 | $11.95 | $11.78 | $11.79 | $10.50 | 283,311 |
| 2018-08-06 | $11.76 | $11.80 | $11.73 | $11.74 | $10.45 | 230,367 |
| 2018-08-03 | $11.73 | $11.79 | $11.69 | $11.74 | $10.45 | 200,454 |
| 2018-08-02 | $11.63 | $11.66 | $11.62 | $11.66 | $10.38 | 247,409 |
| 2018-08-01 | $11.79 | $11.82 | $11.76 | $11.80 | $10.50 | 327,340 |
| 2018-07-31 | $12.13 | $12.15 | $12.05 | $12.07 | $10.74 | 293,456 |
| 2018-07-30 | $12.24 | $12.27 | $12.09 | $12.10 | $10.77 | 516,630 |
| 2018-07-27 | $12.67 | $12.73 | $12.42 | $12.49 | $11.12 | 529,087 |
| 2018-07-26 | $12.02 | $12.13 | $12.00 | $12.06 | $10.74 | 258,121 |
| 2018-07-25 | $11.94 | $12.00 | $11.90 | $11.99 | $10.67 | 278,532 |
| 2018-07-24 | $11.84 | $11.89 | $11.77 | $11.80 | $10.50 | 189,480 |
| 2018-07-23 | $11.78 | $11.82 | $11.75 | $11.77 | $10.48 | 262,333 |
| 2018-07-20 | $11.84 | $11.87 | $11.80 | $11.83 | $10.53 | 241,797 |
| 2018-07-19 | $11.87 | $11.90 | $11.83 | $11.83 | $10.53 | 172,744 |
| 2018-07-18 | $11.97 | $12.00 | $11.86 | $12.00 | $10.68 | 201,632 |
| 2018-07-17 | $11.92 | $12.03 | $11.90 | $11.98 | $10.66 | 271,025 |
| 2018-07-16 | $11.94 | $12.00 | $11.93 | $11.96 | $10.65 | 243,700 |
| 2018-07-13 | $11.98 | $12.02 | $11.96 | $12.00 | $10.68 | 204,140 |
| 2018-07-12 | $12.02 | $12.05 | $11.99 | $12.02 | $10.70 | 175,096 |
| 2018-07-11 | $11.89 | $11.92 | $11.83 | $11.84 | $10.54 | 181,670 |
| 2018-07-10 | $12.02 | $12.09 | $11.99 | $12.02 | $10.70 | 267,745 |
| 2018-07-09 | $11.85 | $11.86 | $11.76 | $11.84 | $10.54 | 386,283 |
| 2018-07-06 | $11.67 | $11.78 | $11.65 | $11.78 | $10.49 | 325,386 |
| 2018-07-05 | $11.71 | $11.77 | $11.60 | $11.68 | $10.40 | 457,718 |
| 2018-07-03 | $11.70 | $11.75 | $11.67 | $11.67 | $10.39 | 277,146 |
| 2018-07-02 | $11.45 | $11.61 | $11.44 | $11.58 | $10.31 | 297,293 |
| 2018-06-29 | $11.64 | $11.73 | $11.59 | $11.60 | $10.33 | 510,340 |
| 2018-06-28 | $11.43 | $11.50 | $11.40 | $11.49 | $10.23 | 237,364 |
| 2018-06-27 | $11.47 | $11.54 | $11.40 | $11.40 | $10.15 | 259,419 |
| 2018-06-26 | $11.39 | $11.43 | $11.34 | $11.41 | $10.16 | 308,433 |
| 2018-06-25 | $11.45 | $11.48 | $11.41 | $11.42 | $10.17 | 290,923 |
| 2018-06-22 | $11.55 | $11.57 | $11.46 | $11.46 | $10.20 | 304,148 |
| 2018-06-21 | $11.41 | $11.43 | $11.33 | $11.40 | $10.15 | 287,202 |
| 2018-06-20 | $11.40 | $11.49 | $11.36 | $11.43 | $10.18 | 275,107 |
| 2018-06-19 | $11.21 | $11.36 | $11.20 | $11.34 | $10.10 | 483,422 |
| 2018-06-18 | $11.50 | $11.58 | $11.43 | $11.56 | $10.29 | 364,360 |
| 2018-06-15 | $11.64 | $11.74 | $11.61 | $11.72 | $10.43 | 479,602 |
| 2018-06-14 | $11.75 | $11.82 | $11.71 | $11.74 | $10.45 | 498,327 |
| 2018-06-13 | $12.03 | $12.05 | $11.71 | $11.77 | $10.48 | 904,809 |
| 2018-06-12 | $11.91 | $12.01 | $11.84 | $11.93 | $10.62 | 387,383 |
| 2018-06-11 | $11.82 | $11.94 | $11.80 | $11.92 | $10.61 | 284,846 |
| 2018-06-08 | $11.92 | $11.92 | $11.79 | $11.86 | $10.56 | 287,868 |
| 2018-06-07 | $11.97 | $11.97 | $11.86 | $11.92 | $10.61 | 285,286 |
| 2018-06-06 | $11.95 | $12.05 | $11.94 | $12.03 | $10.71 | 199,259 |
| 2018-06-05 | $11.98 | $12.01 | $11.92 | $11.98 | $10.66 | 256,663 |
| 2018-06-04 | $11.96 | $12.01 | $11.93 | $11.93 | $10.62 | 151,515 |
| 2018-06-01 | $11.98 | $11.99 | $11.90 | $11.91 | $10.60 | 169,337 |
| 2018-05-31 | $12.00 | $12.06 | $11.93 | $11.98 | $10.66 | 305,262 |
| 2018-05-30 | $11.93 | $11.95 | $11.85 | $11.94 | $10.63 | 324,340 |
| 2018-05-29 | $11.92 | $11.94 | $11.82 | $11.85 | $10.55 | 264,575 |
| 2018-05-25 | $12.04 | $12.07 | $12.00 | $12.04 | $10.72 | 222,713 |
| 2018-05-24 | $12.09 | $12.13 | $11.98 | $12.08 | $10.75 | 248,127 |
| 2018-05-23 | $12.24 | $12.24 | $12.12 | $12.18 | $10.84 | 245,653 |
| 2018-05-22 | $12.43 | $12.44 | $12.27 | $12.29 | $10.94 | 295,159 |
| 2018-05-21 | $12.33 | $12.40 | $12.33 | $12.39 | $11.03 | 188,064 |
| 2018-05-18 | $12.29 | $12.30 | $12.20 | $12.24 | $10.90 | 445,689 |
| 2018-05-17 | $12.39 | $12.47 | $12.38 | $12.41 | $11.05 | 369,026 |
| 2018-05-16 | $12.30 | $12.35 | $12.26 | $12.28 | $10.93 | 283,277 |
| 2018-05-15 | $12.26 | $12.27 | $12.21 | $12.25 | $10.91 | 307,797 |
| 2018-05-14 | $12.28 | $12.40 | $12.25 | $12.30 | $10.95 | 232,115 |
| 2018-05-11 | $12.43 | $12.51 | $12.41 | $12.46 | $11.09 | 247,783 |
| 2018-05-10 | $12.39 | $12.46 | $12.34 | $12.43 | $11.07 | 435,492 |
| 2018-05-09 | $12.27 | $12.44 | $12.25 | $12.40 | $11.04 | 466,768 |
| 2018-05-08 | $12.18 | $12.37 | $12.17 | $12.35 | $10.99 | 492,787 |
| 2018-05-07 | $12.08 | $12.21 | $12.06 | $12.13 | $10.80 | 380,733 |
| 2018-05-04 | $12.00 | $12.12 | $11.95 | $12.08 | $10.75 | 782,012 |
| 2018-05-03 | $11.29 | $11.32 | $11.22 | $11.32 | $10.08 | 219,050 |
| 2018-05-02 | $11.24 | $11.38 | $11.21 | $11.30 | $10.06 | 391,205 |
| 2018-05-01 | $11.36 | $11.39 | $11.24 | $11.31 | $10.07 | 279,727 |
| 2018-04-30 | $11.42 | $11.50 | $11.41 | $11.42 | $10.17 | 347,391 |
| 2018-04-27 | $11.34 | $11.36 | $11.28 | $11.35 | $10.10 | 295,448 |
| 2018-04-26 | $11.27 | $11.36 | $11.24 | $11.31 | $10.07 | 508,231 |
| 2018-04-25 | $11.02 | $11.12 | $11.01 | $11.09 | $9.87 | 329,297 |
| 2018-04-24 | $11.15 | $11.16 | $10.79 | $10.93 | $9.73 | 1,158,251 |
| 2018-04-23 | $11.06 | $11.17 | $11.04 | $11.11 | $9.89 | 282,143 |
| 2018-04-20 | $11.05 | $11.09 | $10.97 | $11.00 | $9.79 | 298,702 |
| 2018-04-19 | $11.06 | $11.08 | $10.94 | $10.98 | $9.77 | 418,826 |
| 2018-04-18 | $10.95 | $11.05 | $10.95 | $11.03 | $9.82 | 358,392 |
| 2018-04-17 | $10.97 | $11.09 | $10.95 | $11.07 | $9.85 | 2,023,948 |
| 2018-04-16 | $10.93 | $10.93 | $10.86 | $10.93 | $9.73 | 149,830 |
| 2018-04-13 | $10.87 | $10.88 | $10.81 | $10.86 | $9.67 | 225,734 |
| 2018-04-12 | $10.88 | $10.92 | $10.87 | $10.90 | $9.70 | 224,725 |
| 2018-04-11 | $10.86 | $10.90 | $10.80 | $10.82 | $9.63 | 214,834 |
| 2018-04-10 | $10.78 | $10.89 | $10.78 | $10.82 | $9.63 | 275,829 |
| 2018-04-09 | $10.53 | $10.59 | $10.51 | $10.52 | $9.37 | 377,668 |
| 2018-04-06 | $10.38 | $10.47 | $10.35 | $10.36 | $9.22 | 406,480 |
| 2018-04-05 | $10.26 | $10.32 | $10.21 | $10.30 | $9.17 | 573,666 |
| 2018-04-04 | $10.42 | $10.54 | $10.37 | $10.53 | $9.23 | 200,796 |
| 2018-04-03 | $10.45 | $10.49 | $10.41 | $10.45 | $9.16 | 404,627 |
| 2018-04-02 | $10.50 | $10.54 | $10.36 | $10.40 | $9.11 | 212,500 |
| 2018-03-29 | $10.52 | $10.58 | $10.46 | $10.53 | $9.23 | 295,775 |
| 2018-03-28 | $10.59 | $10.63 | $10.52 | $10.53 | $9.23 | 290,042 |
| 2018-03-27 | $10.76 | $10.76 | $10.59 | $10.63 | $9.32 | 408,239 |
| 2018-03-26 | $10.72 | $10.80 | $10.65 | $10.79 | $9.46 | 227,617 |
| 2018-03-23 | $10.77 | $10.80 | $10.63 | $10.65 | $9.33 | 341,469 |
| 2018-03-22 | $10.70 | $10.75 | $10.65 | $10.68 | $9.36 | 383,321 |
| 2018-03-21 | $10.69 | $10.73 | $10.66 | $10.70 | $9.38 | 305,100 |
| 2018-03-20 | $10.66 | $10.68 | $10.63 | $10.65 | $9.33 | 255,784 |
| 2018-03-19 | $10.69 | $10.73 | $10.63 | $10.70 | $9.38 | 267,224 |
| 2018-03-16 | $10.69 | $10.77 | $10.62 | $10.71 | $9.39 | 530,651 |
| 2018-03-15 | $10.59 | $10.67 | $10.57 | $10.61 | $9.30 | 220,629 |
| 2018-03-14 | $10.65 | $10.67 | $10.58 | $10.61 | $9.30 | 434,995 |
| 2018-03-13 | $10.60 | $10.62 | $10.55 | $10.56 | $9.25 | 414,324 |
| 2018-03-12 | $10.51 | $10.69 | $10.51 | $10.60 | $9.29 | 269,431 |
| 2018-03-09 | $10.38 | $10.42 | $10.36 | $10.42 | $9.13 | 394,153 |
| 2018-03-08 | $10.41 | $10.44 | $10.35 | $10.38 | $9.10 | 211,566 |
| 2018-03-07 | $10.33 | $10.38 | $10.30 | $10.36 | $9.08 | 257,607 |
| 2018-03-06 | $10.26 | $10.35 | $10.23 | $10.32 | $9.04 | 541,113 |
| 2018-03-05 | $9.98 | $10.10 | $9.94 | $10.08 | $8.83 | 347,946 |
| 2018-03-02 | $9.88 | $9.94 | $9.82 | $9.94 | $8.71 | 199,040 |
| 2018-03-01 | $9.97 | $9.97 | $9.80 | $9.87 | $8.65 | 314,001 |
| 2018-02-28 | $10.07 | $10.11 | $9.99 | $9.99 | $8.76 | 328,626 |
| 2018-02-27 | $10.06 | $10.10 | $9.97 | $10.03 | $8.79 | 405,348 |
| 2018-02-26 | $9.89 | $10.02 | $9.89 | $10.02 | $8.78 | 463,146 |
| 2018-02-23 | $9.64 | $9.83 | $9.57 | $9.83 | $8.62 | 311,400 |
| 2018-02-22 | $9.75 | $9.80 | $9.71 | $9.74 | $8.54 | 189,703 |
| 2018-02-21 | $9.74 | $9.78 | $9.65 | $9.66 | $8.47 | 199,439 |
| 2018-02-20 | $9.70 | $9.73 | $9.62 | $9.65 | $8.46 | 270,181 |
| 2018-02-16 | $9.74 | $9.82 | $9.72 | $9.74 | $8.54 | 292,523 |
| 2018-02-15 | $9.46 | $9.62 | $9.44 | $9.59 | $8.40 | 294,426 |
| 2018-02-14 | $9.19 | $9.37 | $9.18 | $9.35 | $8.19 | 314,509 |
| 2018-02-13 | $9.08 | $9.12 | $9.03 | $9.07 | $7.95 | 308,952 |
| 2018-02-12 | $9.18 | $9.20 | $9.12 | $9.16 | $8.03 | 268,438 |
| 2018-02-09 | $9.14 | $9.19 | $8.94 | $9.10 | $7.98 | 480,870 |
| 2018-02-08 | $9.60 | $9.60 | $9.34 | $9.35 | $8.19 | 450,419 |
| 2018-02-07 | $9.49 | $9.54 | $9.37 | $9.45 | $8.28 | 260,527 |
| 2018-02-06 | $9.32 | $9.53 | $9.31 | $9.50 | $8.33 | 391,212 |
| 2018-02-05 | $9.58 | $9.65 | $9.40 | $9.40 | $8.24 | 371,912 |
| 2018-02-02 | $9.80 | $9.82 | $9.64 | $9.64 | $8.45 | 205,939 |
| 2018-02-01 | $9.83 | $9.90 | $9.81 | $9.86 | $8.64 | 359,815 |
| 2018-01-31 | $9.82 | $9.84 | $9.74 | $9.77 | $8.56 | 325,732 |
| 2018-01-30 | $9.74 | $9.77 | $9.66 | $9.69 | $8.49 | 254,054 |
| 2018-01-29 | $9.67 | $9.71 | $9.65 | $9.69 | $8.49 | 184,966 |
| 2018-01-26 | $9.86 | $9.86 | $9.78 | $9.80 | $8.59 | 212,250 |
| 2018-01-25 | $9.80 | $9.80 | $9.63 | $9.67 | $8.47 | 283,346 |
| 2018-01-24 | $9.79 | $9.86 | $9.74 | $9.77 | $8.56 | 322,214 |
| 2018-01-23 | $9.63 | $9.68 | $9.63 | $9.66 | $8.47 | 182,832 |
| 2018-01-22 | $9.60 | $9.65 | $9.60 | $9.64 | $8.45 | 214,211 |
| 2018-01-19 | $9.47 | $9.52 | $9.46 | $9.51 | $8.33 | 180,215 |
| 2018-01-18 | $9.41 | $9.42 | $9.32 | $9.41 | $8.25 | 291,055 |
| 2018-01-17 | $9.28 | $9.48 | $9.22 | $9.46 | $8.29 | 482,823 |
| 2018-01-16 | $9.85 | $9.87 | $9.81 | $9.82 | $8.61 | 256,518 |
| 2018-01-12 | $9.87 | $9.91 | $9.83 | $9.90 | $8.68 | 235,223 |
| 2018-01-11 | $9.71 | $9.81 | $9.71 | $9.80 | $8.59 | 266,548 |
| 2018-01-10 | $9.81 | $9.85 | $9.76 | $9.79 | $8.58 | 550,707 |
| 2018-01-09 | $9.93 | $9.97 | $9.90 | $9.93 | $8.70 | 264,636 |
| 2018-01-08 | $9.86 | $9.89 | $9.80 | $9.86 | $8.64 | 384,811 |
| 2018-01-05 | $9.92 | $9.95 | $9.90 | $9.93 | $8.70 | 343,007 |
| 2018-01-04 | $9.93 | $9.93 | $9.86 | $9.90 | $8.68 | 253,756 |
| 2018-01-03 | $9.94 | $9.95 | $9.85 | $9.88 | $8.66 | 212,600 |
| 2018-01-02 | $9.89 | $9.97 | $9.84 | $9.91 | $8.69 | 218,224 |
| 2017-12-29 | $9.90 | $9.91 | $9.82 | $9.82 | $8.61 | 177,669 |
| 2017-12-28 | $9.83 | $9.84 | $9.78 | $9.79 | $8.58 | 244,722 |
| 2017-12-27 | $9.78 | $9.80 | $9.74 | $9.75 | $8.54 | 168,045 |
| 2017-12-26 | $9.67 | $9.73 | $9.55 | $9.73 | $8.53 | 229,395 |
| 2017-12-22 | $9.76 | $9.76 | $9.69 | $9.70 | $8.50 | 118,392 |
| 2017-12-21 | $9.70 | $9.73 | $9.69 | $9.72 | $8.52 | 225,384 |
| 2017-12-20 | $9.66 | $9.70 | $9.65 | $9.66 | $8.47 | 250,826 |
| 2017-12-19 | $9.58 | $9.61 | $9.55 | $9.58 | $8.40 | 318,551 |
| 2017-12-18 | $9.70 | $9.70 | $9.62 | $9.62 | $8.43 | 1,054,513 |
| 2017-12-15 | $9.67 | $9.68 | $9.60 | $9.62 | $8.43 | 395,118 |
| 2017-12-14 | $9.92 | $9.92 | $9.85 | $9.88 | $8.66 | 401,290 |
| 2017-12-13 | $9.93 | $10.01 | $9.93 | $10.00 | $8.76 | 255,246 |
| 2017-12-12 | $9.92 | $9.95 | $9.90 | $9.92 | $8.69 | 201,932 |
| 2017-12-11 | $9.92 | $9.97 | $9.87 | $9.89 | $8.67 | 177,226 |
| 2017-12-08 | $9.87 | $9.89 | $9.83 | $9.87 | $8.65 | 412,631 |
| 2017-12-07 | $9.80 | $9.86 | $9.74 | $9.84 | $8.62 | 445,880 |
| 2017-12-06 | $9.61 | $9.62 | $9.57 | $9.58 | $8.40 | 259,244 |
| 2017-12-05 | $9.59 | $9.60 | $9.51 | $9.52 | $8.34 | 397,828 |
| 2017-12-04 | $9.55 | $9.61 | $9.52 | $9.54 | $8.36 | 282,418 |
| 2017-12-01 | $9.57 | $9.62 | $9.54 | $9.60 | $8.41 | 485,334 |
| 2017-11-30 | $9.50 | $9.58 | $9.48 | $9.50 | $8.33 | 442,148 |
| 2017-11-29 | $9.47 | $9.49 | $9.43 | $9.45 | $8.28 | 394,580 |
| 2017-11-28 | $9.19 | $9.34 | $9.18 | $9.34 | $8.19 | 330,941 |
| 2017-11-27 | $9.26 | $9.31 | $9.19 | $9.21 | $8.07 | 321,492 |
| 2017-11-24 | $9.42 | $9.42 | $9.35 | $9.38 | $8.22 | 282,224 |
| 2017-11-22 | $9.34 | $9.35 | $9.27 | $9.33 | $8.18 | 215,903 |
| 2017-11-21 | $9.21 | $9.26 | $9.21 | $9.23 | $8.09 | 273,594 |
| 2017-11-20 | $9.18 | $9.21 | $9.15 | $9.17 | $8.04 | 389,678 |
| 2017-11-17 | $9.10 | $9.22 | $9.10 | $9.19 | $8.05 | 504,118 |
| 2017-11-16 | $9.11 | $9.14 | $9.11 | $9.14 | $8.01 | 213,013 |
| 2017-11-15 | $9.11 | $9.12 | $9.06 | $9.10 | $7.98 | 333,957 |
| 2017-11-14 | $9.05 | $9.14 | $9.04 | $9.12 | $7.99 | 279,509 |
| 2017-11-13 | $9.04 | $9.15 | $9.02 | $9.11 | $7.98 | 382,577 |
| 2017-11-10 | $9.06 | $9.13 | $9.05 | $9.12 | $7.99 | 266,040 |
| 2017-11-09 | $9.04 | $9.12 | $9.04 | $9.11 | $7.98 | 260,087 |
| 2017-11-08 | $9.06 | $9.15 | $9.04 | $9.10 | $7.98 | 407,817 |
| 2017-11-07 | $9.11 | $9.13 | $9.05 | $9.12 | $7.99 | 432,283 |
| 2017-11-06 | $9.07 | $9.14 | $9.06 | $9.14 | $8.01 | 215,675 |
| 2017-11-03 | $9.09 | $9.09 | $9.00 | $9.02 | $7.91 | 394,330 |
| 2017-11-02 | $9.12 | $9.13 | $9.01 | $9.08 | $7.96 | 494,866 |
| 2017-11-01 | $9.28 | $9.31 | $9.22 | $9.25 | $8.11 | 567,833 |
| 2017-10-31 | $9.34 | $9.36 | $9.24 | $9.28 | $8.13 | 492,778 |
| 2017-10-30 | $9.39 | $9.68 | $9.36 | $9.38 | $8.22 | 902,789 |
| 2017-10-27 | $9.38 | $9.42 | $9.31 | $9.34 | $8.19 | 353,138 |
| 2017-10-26 | $9.39 | $9.47 | $9.39 | $9.42 | $8.26 | 451,550 |
| 2017-10-25 | $9.39 | $9.39 | $9.24 | $9.28 | $8.13 | 599,617 |
| 2017-10-24 | $9.19 | $9.23 | $9.16 | $9.18 | $8.05 | 662,821 |
| 2017-10-23 | $9.15 | $9.15 | $9.08 | $9.10 | $7.98 | 360,113 |
| 2017-10-20 | $9.06 | $9.14 | $9.05 | $9.10 | $7.98 | 718,730 |
| 2017-10-19 | $9.02 | $9.10 | $9.00 | $9.02 | $7.91 | 688,146 |
| 2017-10-18 | $8.88 | $9.04 | $8.88 | $9.01 | $7.90 | 1,120,729 |
| 2017-10-17 | $8.82 | $8.82 | $8.68 | $8.74 | $7.66 | 1,770,022 |
| 2017-10-16 | $8.27 | $8.27 | $8.17 | $8.20 | $7.19 | 834,762 |
| 2017-10-13 | $8.45 | $8.46 | $8.33 | $8.37 | $7.34 | 511,806 |
| 2017-10-12 | $8.07 | $8.19 | $8.05 | $8.18 | $7.17 | 329,284 |
| 2017-10-11 | $8.12 | $8.13 | $8.06 | $8.09 | $7.09 | 315,142 |
| 2017-10-10 | $8.15 | $8.16 | $8.08 | $8.12 | $7.12 | 486,031 |
| 2017-10-09 | $8.21 | $8.25 | $8.18 | $8.19 | $7.18 | 644,628 |
| 2017-10-06 | $8.13 | $8.22 | $8.13 | $8.15 | $7.14 | 396,288 |
| 2017-10-05 | $8.01 | $8.06 | $7.99 | $8.04 | $7.05 | 263,459 |
| 2017-10-04 | $8.08 | $8.13 | $8.05 | $8.08 | $7.08 | 348,193 |
| 2017-10-03 | $8.04 | $8.05 | $7.97 | $7.99 | $7.00 | 273,132 |
| 2017-10-02 | $8.13 | $8.13 | $8.08 | $8.11 | $7.11 | 260,082 |
| 2017-09-29 | $8.16 | $8.17 | $8.12 | $8.14 | $7.13 | 267,891 |
| 2017-09-28 | $8.02 | $8.11 | $8.01 | $8.08 | $7.08 | 391,648 |
| 2017-09-27 | $8.12 | $8.19 | $8.05 | $8.11 | $7.11 | 965,591 |
| 2017-09-26 | $7.75 | $7.91 | $7.75 | $7.78 | $6.82 | 1,786,418 |
| 2017-09-25 | $7.77 | $7.83 | $7.77 | $7.82 | $6.85 | 329,403 |
| 2017-09-22 | $7.74 | $7.78 | $7.70 | $7.76 | $6.80 | 364,666 |
| 2017-09-21 | $7.68 | $7.70 | $7.62 | $7.63 | $6.69 | 304,954 |
| 2017-09-20 | $7.72 | $7.78 | $7.69 | $7.74 | $6.78 | 335,106 |
| 2017-09-19 | $7.70 | $7.72 | $7.63 | $7.67 | $6.72 | 286,455 |
| 2017-09-18 | $7.72 | $7.75 | $7.63 | $7.67 | $6.72 | 490,928 |
| 2017-09-15 | $7.73 | $7.75 | $7.63 | $7.69 | $6.74 | 429,923 |
| 2017-09-14 | $7.75 | $7.84 | $7.72 | $7.79 | $6.83 | 631,510 |
| 2017-09-13 | $7.76 | $7.79 | $7.71 | $7.74 | $6.78 | 818,793 |
| 2017-09-12 | $7.72 | $7.80 | $7.72 | $7.79 | $6.83 | 787,485 |
| 2017-09-11 | $7.78 | $7.78 | $7.71 | $7.73 | $6.77 | 365,631 |
| 2017-09-08 | $7.72 | $7.72 | $7.66 | $7.67 | $6.72 | 300,005 |
| 2017-09-07 | $7.77 | $7.81 | $7.72 | $7.75 | $6.79 | 366,879 |
| 2017-09-06 | $7.69 | $7.80 | $7.69 | $7.77 | $6.81 | 264,871 |
| 2017-09-05 | $7.73 | $7.76 | $7.68 | $7.72 | $6.77 | 423,821 |
| 2017-09-01 | $7.77 | $7.80 | $7.75 | $7.80 | $6.84 | 411,666 |
| 2017-08-31 | $7.74 | $7.81 | $7.72 | $7.80 | $6.84 | 309,448 |
| 2017-08-30 | $7.88 | $7.88 | $7.75 | $7.77 | $6.81 | 321,006 |
| 2017-08-29 | $7.85 | $7.89 | $7.84 | $7.89 | $6.91 | 384,474 |
| 2017-08-28 | $7.96 | $7.97 | $7.93 | $7.95 | $6.97 | 159,958 |
| 2017-08-25 | $7.91 | $8.00 | $7.91 | $7.95 | $6.97 | 339,015 |
| 2017-08-24 | $7.84 | $7.87 | $7.79 | $7.79 | $6.83 | 309,001 |
| 2017-08-23 | $7.84 | $7.86 | $7.77 | $7.78 | $6.82 | 344,152 |
| 2017-08-22 | $7.94 | $7.96 | $7.87 | $7.90 | $6.92 | 527,113 |
| 2017-08-21 | $7.86 | $7.96 | $7.83 | $7.90 | $6.92 | 424,651 |
| 2017-08-18 | $7.79 | $7.81 | $7.72 | $7.73 | $6.77 | 355,128 |
| 2017-08-17 | $7.93 | $7.94 | $7.81 | $7.82 | $6.85 | 924,689 |
| 2017-08-16 | $7.89 | $7.93 | $7.87 | $7.90 | $6.92 | 454,401 |
| 2017-08-15 | $7.93 | $7.95 | $7.89 | $7.90 | $6.86 | 523,924 |
| 2017-08-14 | $7.96 | $7.98 | $7.90 | $7.91 | $6.87 | 391,437 |
| 2017-08-11 | $7.90 | $7.98 | $7.90 | $7.95 | $6.91 | 627,433 |
| 2017-08-10 | $8.04 | $8.05 | $7.95 | $7.99 | $6.94 | 882,844 |
| 2017-08-09 | $8.05 | $8.11 | $8.01 | $8.08 | $7.02 | 1,187,016 |
| 2017-08-08 | $8.13 | $8.16 | $8.00 | $8.06 | $7.00 | 977,213 |
| 2017-08-07 | $8.27 | $8.27 | $8.09 | $8.12 | $7.06 | 738,737 |
| 2017-08-04 | $8.63 | $8.66 | $8.44 | $8.45 | $7.34 | 624,166 |
| 2017-08-03 | $8.63 | $8.79 | $8.55 | $8.62 | $7.49 | 1,034,307 |
| 2017-08-02 | $8.70 | $8.70 | $8.62 | $8.62 | $7.49 | 515,944 |
| 2017-08-01 | $8.66 | $8.69 | $8.63 | $8.65 | $7.52 | 381,964 |
| 2017-07-31 | $8.59 | $8.63 | $8.56 | $8.60 | $7.47 | 314,972 |
| 2017-07-28 | $8.75 | $8.84 | $8.65 | $8.68 | $7.54 | 617,880 |
| 2017-07-27 | $8.52 | $8.59 | $8.47 | $8.50 | $7.39 | 434,425 |
| 2017-07-26 | $8.34 | $8.39 | $8.33 | $8.38 | $7.28 | 401,332 |
| 2017-07-25 | $8.33 | $8.35 | $8.27 | $8.28 | $7.19 | 189,339 |
| 2017-07-24 | $8.25 | $8.33 | $8.23 | $8.30 | $7.21 | 343,302 |
| 2017-07-21 | $8.31 | $8.33 | $8.26 | $8.31 | $7.22 | 355,169 |
| 2017-07-20 | $8.28 | $8.34 | $8.26 | $8.31 | $7.22 | 449,970 |
| 2017-07-19 | $8.25 | $8.33 | $8.25 | $8.30 | $7.21 | 355,115 |
| 2017-07-18 | $8.17 | $8.21 | $8.15 | $8.17 | $7.10 | 231,656 |
| 2017-07-17 | $8.19 | $8.23 | $8.16 | $8.19 | $7.12 | 260,192 |
| 2017-07-14 | $8.23 | $8.31 | $8.21 | $8.30 | $7.21 | 580,536 |
| 2017-07-13 | $8.00 | $8.13 | $7.99 | $8.12 | $7.06 | 501,075 |
| 2017-07-12 | $8.02 | $8.03 | $7.95 | $7.99 | $6.94 | 720,297 |
| 2017-07-11 | $8.42 | $8.46 | $8.34 | $8.36 | $7.26 | 851,853 |
| 2017-07-10 | $8.84 | $8.88 | $8.81 | $8.81 | $7.66 | 410,367 |
| 2017-07-07 | $8.82 | $8.83 | $8.73 | $8.78 | $7.63 | 374,074 |
| 2017-07-06 | $8.89 | $8.91 | $8.85 | $8.86 | $7.70 | 455,874 |
| 2017-07-05 | $8.85 | $8.89 | $8.84 | $8.88 | $7.72 | 413,431 |
| 2017-07-03 | $8.86 | $8.88 | $8.83 | $8.86 | $7.70 | 165,478 |
| 2017-06-30 | $9.01 | $9.01 | $8.92 | $8.97 | $7.79 | 303,291 |
| 2017-06-29 | $8.98 | $9.01 | $8.94 | $8.97 | $7.79 | 283,233 |
| 2017-06-28 | $9.07 | $9.11 | $9.03 | $9.08 | $7.89 | 155,127 |
| 2017-06-27 | $8.93 | $9.01 | $8.93 | $8.96 | $7.79 | 255,545 |
| 2017-06-26 | $9.01 | $9.01 | $8.92 | $8.94 | $7.77 | 350,007 |
| 2017-06-23 | $8.95 | $9.02 | $8.93 | $9.00 | $7.82 | 217,259 |
| 2017-06-22 | $8.95 | $8.95 | $8.89 | $8.90 | $7.73 | 202,638 |
| 2017-06-21 | $8.90 | $8.98 | $8.89 | $8.95 | $7.78 | 306,296 |
| 2017-06-20 | $8.96 | $8.97 | $8.90 | $8.93 | $7.76 | 222,092 |
| 2017-06-19 | $9.01 | $9.01 | $8.94 | $8.95 | $7.78 | 293,936 |
| 2017-06-16 | $9.15 | $9.15 | $9.05 | $9.10 | $7.91 | 887,679 |
| 2017-06-15 | $9.01 | $9.06 | $9.01 | $9.05 | $7.86 | 226,870 |
| 2017-06-14 | $9.19 | $9.22 | $9.12 | $9.16 | $7.96 | 298,576 |
| 2017-06-13 | $9.06 | $9.11 | $9.04 | $9.09 | $7.90 | 313,492 |
| 2017-06-12 | $9.04 | $9.14 | $9.04 | $9.14 | $7.94 | 454,657 |
| 2017-06-09 | $9.04 | $9.12 | $9.00 | $9.04 | $7.86 | 252,305 |
| 2017-06-08 | $9.08 | $9.14 | $9.07 | $9.13 | $7.93 | 307,805 |
| 2017-06-07 | $9.06 | $9.12 | $9.04 | $9.11 | $7.92 | 315,165 |
| 2017-06-06 | $9.09 | $9.11 | $9.04 | $9.07 | $7.88 | 476,351 |
| 2017-06-05 | $9.17 | $9.17 | $9.11 | $9.13 | $7.93 | 399,882 |
| 2017-06-02 | $9.14 | $9.16 | $9.10 | $9.14 | $7.94 | 402,782 |
| 2017-06-01 | $9.11 | $9.15 | $9.11 | $9.14 | $7.94 | 197,243 |
| 2017-05-31 | $9.05 | $9.09 | $9.03 | $9.05 | $7.86 | 326,549 |
| 2017-05-30 | $8.95 | $9.01 | $8.94 | $8.94 | $7.77 | 239,966 |
| 2017-05-26 | $8.88 | $8.93 | $8.85 | $8.92 | $7.75 | 280,258 |
| 2017-05-25 | $8.90 | $8.93 | $8.88 | $8.91 | $7.74 | 285,292 |
| 2017-05-24 | $8.97 | $8.98 | $8.90 | $8.93 | $7.76 | 296,466 |
| 2017-05-23 | $9.05 | $9.07 | $8.97 | $8.99 | $7.81 | 796,593 |
| 2017-05-22 | $9.07 | $9.11 | $9.04 | $9.04 | $7.86 | 563,144 |
| 2017-05-19 | $9.06 | $9.07 | $9.02 | $9.06 | $7.87 | 412,621 |
| 2017-05-18 | $8.97 | $9.00 | $8.93 | $8.95 | $7.78 | 561,489 |
| 2017-05-17 | $9.01 | $9.01 | $8.90 | $8.90 | $7.73 | 414,457 |
| 2017-05-16 | $8.91 | $8.91 | $8.82 | $8.83 | $7.67 | 357,716 |
| 2017-05-15 | $8.88 | $9.00 | $8.88 | $8.93 | $7.76 | 541,032 |
| 2017-05-12 | $9.02 | $9.04 | $8.94 | $8.95 | $7.78 | 476,072 |
| 2017-05-11 | $9.09 | $9.12 | $9.06 | $9.10 | $7.91 | 380,398 |
| 2017-05-10 | $9.36 | $9.36 | $9.23 | $9.27 | $8.06 | 526,300 |
| 2017-05-09 | $9.43 | $9.46 | $9.41 | $9.43 | $8.19 | 438,181 |
| 2017-05-08 | $9.38 | $9.39 | $9.33 | $9.33 | $8.11 | 1,150,805 |
| 2017-05-05 | $9.47 | $9.53 | $9.37 | $9.53 | $8.28 | 1,384,338 |
| 2017-05-04 | $8.44 | $8.44 | $8.38 | $8.41 | $7.31 | 442,899 |
| 2017-05-03 | $8.45 | $8.46 | $8.38 | $8.39 | $7.29 | 472,260 |
| 2017-05-02 | $8.29 | $8.31 | $8.24 | $8.29 | $7.20 | 466,085 |
| 2017-05-01 | $8.17 | $8.18 | $8.12 | $8.14 | $7.07 | 383,931 |
| 2017-04-28 | $8.22 | $8.23 | $8.18 | $8.20 | $7.13 | 709,211 |
| 2017-04-27 | $8.19 | $8.20 | $8.16 | $8.20 | $7.13 | 259,188 |
| 2017-04-26 | $8.11 | $8.19 | $8.11 | $8.14 | $7.07 | 374,866 |
| 2017-04-25 | $8.15 | $8.16 | $8.09 | $8.09 | $7.03 | 992,998 |
| 2017-04-24 | $8.14 | $8.15 | $8.11 | $8.13 | $7.06 | 387,665 |
| 2017-04-21 | $8.00 | $8.03 | $7.97 | $8.02 | $6.97 | 274,947 |
| 2017-04-20 | $7.98 | $8.04 | $7.98 | $8.00 | $6.95 | 483,353 |
| 2017-04-19 | $7.85 | $7.89 | $7.82 | $7.84 | $6.81 | 414,472 |
| 2017-04-18 | $7.78 | $7.86 | $7.76 | $7.85 | $6.82 | 565,243 |
| 2017-04-17 | $7.87 | $7.90 | $7.84 | $7.89 | $6.86 | 299,908 |
| 2017-04-13 | $7.85 | $7.92 | $7.81 | $7.83 | $6.80 | 477,569 |
| 2017-04-12 | $7.90 | $7.92 | $7.87 | $7.90 | $6.86 | 304,081 |
| 2017-04-11 | $7.88 | $7.90 | $7.78 | $7.86 | $6.83 | 840,744 |
| 2017-04-10 | $7.90 | $7.95 | $7.83 | $7.86 | $6.83 | 367,769 |
| 2017-04-07 | $7.89 | $7.90 | $7.84 | $7.84 | $6.81 | 420,544 |
| 2017-04-06 | $7.89 | $8.02 | $7.87 | $7.90 | $6.86 | 663,194 |
| 2017-04-05 | $8.04 | $8.06 | $7.93 | $7.95 | $6.91 | 1,149,382 |
| 2017-04-04 | $8.51 | $8.55 | $8.46 | $8.49 | $6.99 | 609,222 |
| 2017-04-03 | $8.41 | $8.44 | $8.34 | $8.38 | $6.90 | 524,490 |
| 2017-03-31 | $8.39 | $8.53 | $8.36 | $8.48 | $6.98 | 721,465 |
| 2017-03-30 | $8.30 | $8.35 | $8.29 | $8.29 | $6.83 | 534,384 |
| 2017-03-29 | $8.13 | $8.20 | $8.12 | $8.20 | $6.75 | 721,637 |
| 2017-03-28 | $8.18 | $8.21 | $8.13 | $8.18 | $6.74 | 694,246 |
| 2017-03-27 | $7.91 | $7.94 | $7.90 | $7.93 | $6.53 | 354,573 |
| 2017-03-24 | $7.89 | $8.02 | $7.89 | $8.00 | $6.59 | 451,112 |
| 2017-03-23 | $7.89 | $7.96 | $7.87 | $7.90 | $6.51 | 608,474 |
| 2017-03-22 | $7.96 | $8.04 | $7.95 | $8.03 | $6.61 | 447,920 |
| 2017-03-21 | $8.14 | $8.19 | $8.11 | $8.13 | $6.70 | 526,285 |
| 2017-03-20 | $8.02 | $8.08 | $8.00 | $8.02 | $6.61 | 740,203 |
| 2017-03-17 | $8.03 | $8.13 | $8.00 | $8.09 | $6.66 | 4,727,009 |
| 2017-03-16 | $8.07 | $8.13 | $8.05 | $8.10 | $6.67 | 834,608 |
| 2017-03-15 | $7.90 | $8.02 | $7.87 | $8.01 | $6.60 | 579,261 |
| 2017-03-14 | $7.95 | $7.98 | $7.88 | $7.90 | $6.51 | 963,725 |
| 2017-03-13 | $8.19 | $8.20 | $8.12 | $8.14 | $6.70 | 1,305,590 |
| 2017-03-10 | $8.21 | $8.24 | $8.16 | $8.20 | $6.75 | 371,788 |
| 2017-03-09 | $8.25 | $8.28 | $8.19 | $8.22 | $6.77 | 366,661 |
| 2017-03-08 | $8.24 | $8.27 | $8.20 | $8.21 | $6.76 | 359,687 |
| 2017-03-07 | $8.24 | $8.27 | $8.17 | $8.23 | $6.78 | 442,665 |
| 2017-03-06 | $8.33 | $8.38 | $8.28 | $8.28 | $6.82 | 400,224 |
| 2017-03-03 | $8.28 | $8.31 | $8.22 | $8.31 | $6.84 | 502,582 |
| 2017-03-02 | $8.42 | $8.45 | $8.39 | $8.40 | $6.92 | 421,735 |
| 2017-03-01 | $8.39 | $8.41 | $8.32 | $8.36 | $6.89 | 412,870 |
| 2017-02-28 | $8.46 | $8.48 | $8.30 | $8.33 | $6.86 | 845,572 |
| 2017-02-27 | $8.18 | $8.25 | $8.15 | $8.22 | $6.77 | 549,529 |
| 2017-02-24 | $8.26 | $8.35 | $8.08 | $8.19 | $6.75 | 872,487 |
| 2017-02-23 | $8.01 | $8.14 | $8.01 | $8.10 | $6.67 | 636,656 |
| 2017-02-22 | $7.91 | $7.94 | $7.78 | $7.88 | $6.49 | 843,436 |
| 2017-02-21 | $7.94 | $8.04 | $7.94 | $8.04 | $6.62 | 793,926 |
| 2017-02-17 | $8.24 | $8.30 | $8.22 | $8.29 | $6.83 | 364,607 |
| 2017-02-16 | $8.15 | $8.23 | $8.15 | $8.21 | $6.76 | 302,505 |
| 2017-02-15 | $8.06 | $8.18 | $8.06 | $8.16 | $6.72 | 664,231 |
| 2017-02-14 | $8.29 | $8.31 | $8.15 | $8.20 | $6.75 | 432,605 |
| 2017-02-13 | $8.14 | $8.16 | $8.08 | $8.12 | $6.69 | 569,769 |
| 2017-02-10 | $8.11 | $8.19 | $8.11 | $8.15 | $6.71 | 405,320 |
| 2017-02-09 | $8.13 | $8.25 | $8.13 | $8.20 | $6.75 | 386,013 |
| 2017-02-08 | $8.17 | $8.22 | $8.06 | $8.18 | $6.74 | 399,960 |
| 2017-02-07 | $8.17 | $8.32 | $8.16 | $8.29 | $6.83 | 822,960 |
| 2017-02-06 | $7.96 | $7.99 | $7.94 | $7.97 | $6.56 | 347,507 |
| 2017-02-03 | $8.01 | $8.04 | $7.95 | $7.97 | $6.56 | 604,977 |
| 2017-02-02 | $8.05 | $8.08 | $8.00 | $8.01 | $6.60 | 700,114 |
| 2017-02-01 | $7.98 | $8.04 | $7.96 | $8.02 | $6.61 | 935,698 |
| 2017-01-31 | $7.72 | $7.76 | $7.71 | $7.74 | $6.38 | 729,490 |
| 2017-01-30 | $7.64 | $7.68 | $7.61 | $7.67 | $6.32 | 497,893 |
| 2017-01-27 | $7.76 | $7.77 | $7.56 | $7.60 | $6.26 | 497,291 |
| 2017-01-26 | $7.78 | $7.80 | $7.76 | $7.79 | $6.42 | 517,208 |
| 2017-01-25 | $7.60 | $7.69 | $7.60 | $7.69 | $6.33 | 565,648 |
| 2017-01-24 | $7.55 | $7.67 | $7.54 | $7.63 | $6.28 | 930,516 |
| 2017-01-23 | $7.38 | $7.41 | $7.33 | $7.39 | $6.09 | 1,203,895 |
| 2017-01-20 | $7.21 | $7.28 | $7.18 | $7.23 | $5.96 | 1,058,237 |
| 2017-01-19 | $7.21 | $7.28 | $7.19 | $7.23 | $5.96 | 1,382,144 |
| 2017-01-18 | $7.19 | $7.21 | $7.04 | $7.13 | $5.87 | 3,445,970 |
| 2017-01-17 | $9.95 | $10.00 | $9.94 | $9.99 | $8.23 | 284,342 |
| 2017-01-13 | $9.92 | $9.95 | $9.87 | $9.93 | $8.18 | 356,548 |
| 2017-01-12 | $9.97 | $9.99 | $9.91 | $9.94 | $8.19 | 302,204 |
| 2017-01-11 | $9.88 | $9.99 | $9.86 | $9.96 | $8.20 | 228,922 |
| 2017-01-10 | $9.94 | $9.98 | $9.91 | $9.93 | $8.18 | 228,834 |
| 2017-01-09 | $9.94 | $9.99 | $9.93 | $9.94 | $8.19 | 309,215 |
| 2017-01-06 | $9.99 | $10.04 | $9.98 | $10.02 | $8.25 | 357,555 |
| 2017-01-05 | $9.97 | $10.13 | $9.95 | $10.09 | $8.31 | 542,326 |
| 2017-01-04 | $9.85 | $9.94 | $9.85 | $9.93 | $8.18 | 650,239 |
| 2017-01-03 | $10.01 | $10.02 | $9.96 | $9.99 | $8.23 | 393,209 |
| 2016-12-30 | $10.01 | $10.07 | $9.95 | $9.99 | $8.23 | 272,204 |
| 2016-12-29 | $9.98 | $10.01 | $9.95 | $9.98 | $8.22 | 308,952 |
| 2016-12-28 | $9.94 | $9.97 | $9.88 | $9.88 | $8.14 | 305,009 |
| 2016-12-27 | $10.02 | $10.07 | $10.00 | $10.02 | $8.25 | 167,759 |
| 2016-12-23 | $10.00 | $10.02 | $9.98 | $9.99 | $8.23 | 155,450 |
| 2016-12-22 | $10.07 | $10.09 | $10.02 | $10.03 | $8.26 | 397,372 |
| 2016-12-21 | $10.22 | $10.23 | $10.14 | $10.15 | $8.36 | 382,561 |
| 2016-12-20 | $10.11 | $10.22 | $10.09 | $10.20 | $8.40 | 560,888 |
| 2016-12-19 | $10.16 | $10.22 | $10.14 | $10.18 | $8.39 | 477,559 |
| 2016-12-16 | $10.17 | $10.24 | $10.14 | $10.20 | $8.40 | 1,338,887 |
| 2016-12-15 | $10.12 | $10.18 | $10.08 | $10.10 | $8.32 | 536,772 |
| 2016-12-14 | $10.21 | $10.31 | $10.12 | $10.13 | $8.34 | 503,676 |
| 2016-12-13 | $10.17 | $10.21 | $10.13 | $10.14 | $8.35 | 525,479 |
| 2016-12-12 | $10.06 | $10.09 | $9.98 | $10.03 | $8.26 | 528,672 |
| 2016-12-09 | $9.87 | $10.11 | $9.86 | $10.10 | $8.32 | 545,340 |
| 2016-12-08 | $9.83 | $9.84 | $9.73 | $9.81 | $8.08 | 529,149 |
| 2016-12-07 | $9.83 | $9.94 | $9.80 | $9.92 | $8.17 | 434,005 |
| 2016-12-06 | $9.99 | $10.07 | $9.97 | $10.04 | $8.27 | 295,929 |
| 2016-12-05 | $9.99 | $10.02 | $9.92 | $9.95 | $8.20 | 323,420 |
| 2016-12-02 | $9.78 | $9.98 | $9.78 | $9.95 | $8.20 | 665,358 |
| 2016-12-01 | $9.85 | $9.88 | $9.75 | $9.78 | $8.06 | 415,455 |
| 2016-11-30 | $9.88 | $9.93 | $9.83 | $9.87 | $8.13 | 486,276 |
| 2016-11-29 | $9.63 | $9.71 | $9.63 | $9.68 | $7.97 | 224,749 |
| 2016-11-28 | $9.69 | $9.69 | $9.57 | $9.58 | $7.89 | 340,931 |
| 2016-11-25 | $9.72 | $9.82 | $9.71 | $9.76 | $8.04 | 174,378 |
| 2016-11-23 | $9.59 | $9.61 | $9.54 | $9.61 | $7.92 | 344,404 |
| 2016-11-22 | $9.63 | $9.65 | $9.58 | $9.65 | $7.95 | 508,329 |
| 2016-11-21 | $9.71 | $9.78 | $9.69 | $9.78 | $8.06 | 440,426 |
| 2016-11-18 | $9.43 | $9.45 | $9.39 | $9.41 | $7.75 | 308,714 |
| 2016-11-17 | $9.46 | $9.49 | $9.42 | $9.45 | $7.78 | 312,067 |
| 2016-11-16 | $9.40 | $9.48 | $9.40 | $9.44 | $7.78 | 349,242 |
| 2016-11-15 | $9.43 | $9.48 | $9.38 | $9.47 | $7.80 | 468,826 |
| 2016-11-14 | $9.18 | $9.40 | $9.17 | $9.38 | $7.73 | 500,139 |
| 2016-11-11 | $9.33 | $9.39 | $9.29 | $9.32 | $7.68 | 356,370 |
| 2016-11-10 | $9.44 | $9.49 | $9.33 | $9.39 | $7.73 | 481,470 |
| 2016-11-09 | $9.13 | $9.32 | $9.13 | $9.30 | $7.66 | 380,097 |
| 2016-11-08 | $9.11 | $9.26 | $9.11 | $9.23 | $7.60 | 535,186 |
| 2016-11-07 | $9.05 | $9.08 | $9.03 | $9.06 | $7.46 | 397,948 |
| 2016-11-04 | $9.05 | $9.12 | $8.99 | $8.99 | $7.40 | 548,471 |
| 2016-11-03 | $9.17 | $9.18 | $8.99 | $9.04 | $7.45 | 954,875 |
| 2016-11-02 | $9.26 | $9.28 | $9.18 | $9.19 | $7.57 | 334,933 |
| 2016-11-01 | $9.16 | $9.17 | $9.09 | $9.13 | $7.52 | 414,075 |
| 2016-10-31 | $9.21 | $9.24 | $9.14 | $9.23 | $7.60 | 395,060 |
| 2016-10-28 | $9.25 | $9.30 | $9.23 | $9.25 | $7.62 | 565,232 |
| 2016-10-27 | $9.07 | $9.08 | $9.01 | $9.03 | $7.44 | 601,573 |
| 2016-10-26 | $9.10 | $9.18 | $9.01 | $9.09 | $7.49 | 1,518,025 |
| 2016-10-25 | $9.23 | $9.23 | $9.05 | $9.06 | $7.46 | 1,398,676 |
| 2016-10-24 | $9.35 | $9.37 | $9.25 | $9.33 | $7.68 | 565,663 |
| 2016-10-21 | $9.47 | $9.52 | $9.42 | $9.49 | $7.82 | 310,105 |
| 2016-10-20 | $9.31 | $9.43 | $9.31 | $9.39 | $7.73 | 276,208 |
| 2016-10-19 | $9.28 | $9.38 | $9.24 | $9.33 | $7.68 | 274,363 |
| 2016-10-18 | $9.19 | $9.20 | $9.06 | $9.17 | $7.55 | 535,217 |
| 2016-10-17 | $9.36 | $9.36 | $9.12 | $9.27 | $7.64 | 805,194 |
| 2016-10-14 | $10.18 | $10.21 | $10.10 | $10.10 | $8.32 | 371,213 |
| 2016-10-13 | $9.72 | $9.98 | $9.70 | $9.95 | $8.20 | 351,443 |
| 2016-10-12 | $9.88 | $9.93 | $9.83 | $9.86 | $8.12 | 317,790 |
| 2016-10-11 | $10.03 | $10.06 | $9.87 | $9.89 | $8.15 | 435,591 |
| 2016-10-10 | $10.03 | $10.10 | $10.01 | $10.02 | $8.25 | 257,188 |
| 2016-10-07 | $10.08 | $10.10 | $9.96 | $10.03 | $8.26 | 382,168 |
| 2016-10-06 | $10.11 | $10.14 | $10.03 | $10.05 | $8.28 | 316,026 |
| 2016-10-05 | $10.16 | $10.21 | $10.13 | $10.15 | $8.36 | 356,219 |
| 2016-10-04 | $10.25 | $10.37 | $10.15 | $10.16 | $8.37 | 753,168 |
| 2016-10-03 | $9.80 | $9.89 | $9.75 | $9.86 | $8.12 | 636,313 |
| 2016-09-30 | $9.90 | $9.90 | $9.78 | $9.79 | $8.06 | 559,008 |
| 2016-09-29 | $9.85 | $9.86 | $9.66 | $9.67 | $7.97 | 551,725 |
| 2016-09-28 | $9.81 | $9.91 | $9.77 | $9.89 | $8.15 | 505,740 |
| 2016-09-27 | $9.58 | $9.84 | $9.56 | $9.81 | $8.08 | 689,980 |
| 2016-09-26 | $9.48 | $9.51 | $9.39 | $9.46 | $7.79 | 836,009 |
| 2016-09-23 | $9.80 | $9.90 | $9.78 | $9.85 | $8.11 | 868,076 |
| 2016-09-22 | $10.16 | $10.23 | $10.14 | $10.20 | $8.40 | 944,801 |
| 2016-09-21 | $10.17 | $10.24 | $10.10 | $10.24 | $8.43 | 494,867 |
| 2016-09-20 | $10.31 | $10.32 | $10.21 | $10.22 | $8.42 | 395,101 |
| 2016-09-19 | $10.37 | $10.45 | $10.35 | $10.37 | $8.54 | 354,044 |
| 2016-09-16 | $10.27 | $10.28 | $10.16 | $10.20 | $8.40 | 676,494 |
| 2016-09-15 | $10.24 | $10.34 | $10.21 | $10.32 | $8.50 | 405,461 |
| 2016-09-14 | $10.26 | $10.37 | $10.23 | $10.30 | $8.48 | 349,315 |
| 2016-09-13 | $10.36 | $10.40 | $10.24 | $10.27 | $8.46 | 378,009 |
| 2016-09-12 | $10.31 | $10.43 | $10.23 | $10.41 | $8.57 | 521,035 |
| 2016-09-09 | $10.50 | $10.53 | $10.37 | $10.38 | $8.55 | 509,178 |
| 2016-09-08 | $10.64 | $10.69 | $10.55 | $10.58 | $8.71 | 919,603 |
| 2016-09-07 | $11.61 | $11.65 | $11.45 | $11.49 | $9.46 | 319,307 |
| 2016-09-06 | $11.63 | $11.68 | $11.58 | $11.62 | $9.57 | 266,614 |
| 2016-09-02 | $11.60 | $11.69 | $11.59 | $11.67 | $9.61 | 447,699 |
| 2016-09-01 | $11.44 | $11.46 | $11.33 | $11.40 | $9.39 | 290,653 |
| 2016-08-31 | $11.31 | $11.39 | $11.29 | $11.36 | $9.36 | 286,240 |
| 2016-08-30 | $11.27 | $11.33 | $11.25 | $11.28 | $9.29 | 346,766 |
| 2016-08-29 | $11.24 | $11.26 | $11.23 | $11.25 | $9.27 | 181,654 |
| 2016-08-26 | $11.41 | $11.53 | $11.22 | $11.28 | $9.29 | 364,438 |
| 2016-08-25 | $11.30 | $11.37 | $11.28 | $11.30 | $9.31 | 206,905 |
| 2016-08-24 | $11.44 | $11.50 | $11.34 | $11.36 | $9.36 | 193,164 |
| 2016-08-23 | $11.49 | $11.53 | $11.43 | $11.44 | $9.42 | 338,300 |
| 2016-08-22 | $11.40 | $11.46 | $11.37 | $11.42 | $9.41 | 237,981 |
| 2016-08-19 | $11.26 | $11.37 | $11.25 | $11.36 | $9.36 | 396,105 |
| 2016-08-18 | $11.31 | $11.36 | $11.24 | $11.33 | $9.33 | 277,088 |
| 2016-08-17 | $11.27 | $11.35 | $11.21 | $11.33 | $9.33 | 291,462 |
| 2016-08-16 | $11.55 | $11.60 | $11.51 | $11.56 | $9.33 | 402,289 |
| 2016-08-15 | $11.53 | $11.57 | $11.52 | $11.55 | $9.32 | 321,806 |
| 2016-08-12 | $11.61 | $11.65 | $11.52 | $11.54 | $9.31 | 282,094 |
| 2016-08-11 | $11.45 | $11.53 | $11.45 | $11.51 | $9.29 | 278,782 |
| 2016-08-10 | $11.49 | $11.57 | $11.43 | $11.47 | $9.25 | 729,007 |
| 2016-08-09 | $11.46 | $11.60 | $11.45 | $11.53 | $9.30 | 229,443 |
| 2016-08-08 | $11.60 | $11.65 | $11.57 | $11.61 | $9.37 | 232,124 |
| 2016-08-05 | $11.47 | $11.56 | $11.47 | $11.52 | $9.30 | 317,677 |
| 2016-08-04 | $11.77 | $11.80 | $11.68 | $11.70 | $9.44 | 360,977 |
| 2016-08-03 | $11.69 | $11.80 | $11.67 | $11.74 | $9.47 | 362,432 |
| 2016-08-02 | $11.81 | $11.81 | $11.71 | $11.77 | $9.50 | 396,514 |
| 2016-08-01 | $11.57 | $11.74 | $11.50 | $11.60 | $9.36 | 417,671 |
| 2016-07-29 | $11.35 | $11.76 | $11.35 | $11.69 | $9.43 | 907,094 |
| 2016-07-28 | $12.85 | $12.87 | $12.76 | $12.78 | $10.31 | 225,399 |
| 2016-07-27 | $12.87 | $12.90 | $12.73 | $12.81 | $10.34 | 322,881 |
| 2016-07-26 | $12.75 | $12.81 | $12.69 | $12.73 | $10.27 | 249,643 |
| 2016-07-25 | $12.75 | $12.84 | $12.73 | $12.80 | $10.33 | 297,226 |
| 2016-07-22 | $12.74 | $12.78 | $12.71 | $12.73 | $10.27 | 192,302 |
| 2016-07-21 | $12.80 | $12.86 | $12.70 | $12.74 | $10.28 | 257,745 |
| 2016-07-20 | $12.74 | $12.81 | $12.69 | $12.77 | $10.30 | 220,609 |
| 2016-07-19 | $12.76 | $12.76 | $12.67 | $12.70 | $10.25 | 217,184 |
| 2016-07-18 | $12.73 | $12.86 | $12.72 | $12.76 | $10.30 | 392,510 |
| 2016-07-15 | $12.79 | $12.81 | $12.70 | $12.76 | $10.30 | 214,586 |
| 2016-07-14 | $12.74 | $12.80 | $12.72 | $12.78 | $10.31 | 392,891 |
| 2016-07-13 | $12.83 | $12.90 | $12.76 | $12.79 | $10.32 | 335,626 |
| 2016-07-12 | $12.73 | $12.91 | $12.66 | $12.84 | $10.36 | 458,780 |
| 2016-07-11 | $12.46 | $12.62 | $12.46 | $12.58 | $10.15 | 321,555 |
| 2016-07-08 | $12.23 | $12.37 | $12.21 | $12.29 | $9.92 | 595,914 |
| 2016-07-07 | $12.39 | $12.45 | $12.14 | $12.26 | $9.89 | 914,478 |
| 2016-07-06 | $12.45 | $12.49 | $12.29 | $12.48 | $10.07 | 442,501 |
| 2016-07-05 | $12.64 | $12.73 | $12.57 | $12.69 | $10.24 | 356,545 |
| 2016-07-01 | $12.98 | $13.07 | $12.93 | $12.98 | $10.47 | 342,696 |
| 2016-06-30 | $12.79 | $12.99 | $12.70 | $12.99 | $10.48 | 483,064 |
| 2016-06-29 | $12.65 | $12.92 | $12.64 | $12.80 | $10.33 | 499,075 |
| 2016-06-28 | $12.18 | $12.25 | $12.10 | $12.24 | $9.88 | 320,295 |
| 2016-06-27 | $12.02 | $12.05 | $11.80 | $11.89 | $9.59 | 533,497 |
| 2016-06-24 | $12.46 | $12.72 | $12.27 | $12.28 | $9.91 | 1,077,594 |
| 2016-06-23 | $13.17 | $13.20 | $12.97 | $13.20 | $10.65 | 589,376 |
| 2016-06-22 | $12.92 | $13.00 | $12.82 | $12.85 | $10.37 | 551,100 |
| 2016-06-21 | $12.60 | $12.79 | $12.53 | $12.65 | $10.21 | 658,083 |
| 2016-06-20 | $12.53 | $12.56 | $12.40 | $12.41 | $10.01 | 634,783 |
| 2016-06-17 | $11.68 | $11.89 | $11.66 | $11.84 | $9.55 | 843,313 |
| 2016-06-16 | $11.31 | $11.57 | $11.21 | $11.53 | $9.30 | 408,148 |
| 2016-06-15 | $11.30 | $11.59 | $11.30 | $11.47 | $9.25 | 432,157 |
| 2016-06-14 | $11.37 | $11.44 | $11.10 | $11.18 | $9.02 | 457,038 |
| 2016-06-13 | $11.35 | $11.48 | $11.26 | $11.30 | $9.12 | 520,127 |
| 2016-06-10 | $11.46 | $11.48 | $11.29 | $11.36 | $9.17 | 373,420 |
| 2016-06-09 | $12.00 | $12.01 | $11.82 | $11.88 | $9.59 | 459,130 |
| 2016-06-08 | $12.37 | $12.38 | $12.25 | $12.29 | $9.92 | 226,319 |
| 2016-06-07 | $12.39 | $12.44 | $12.35 | $12.37 | $9.98 | 196,066 |
| 2016-06-06 | $12.23 | $12.34 | $12.22 | $12.30 | $9.92 | 215,904 |
| 2016-06-03 | $12.20 | $12.22 | $12.06 | $12.18 | $9.83 | 216,261 |
| 2016-06-02 | $12.23 | $12.31 | $12.21 | $12.31 | $9.93 | 227,028 |
| 2016-06-01 | $12.06 | $12.23 | $12.05 | $12.22 | $9.86 | 235,489 |
| 2016-05-31 | $12.26 | $12.29 | $12.07 | $12.13 | $9.79 | 354,769 |
| 2016-05-27 | $12.04 | $12.12 | $12.02 | $12.08 | $9.75 | 166,442 |
| 2016-05-26 | $12.11 | $12.12 | $12.02 | $12.05 | $9.72 | 210,431 |
| 2016-05-25 | $12.03 | $12.12 | $12.02 | $12.09 | $9.75 | 289,108 |
| 2016-05-24 | $11.81 | $11.91 | $11.79 | $11.91 | $9.61 | 302,685 |
| 2016-05-23 | $11.69 | $11.77 | $11.69 | $11.70 | $9.44 | 247,370 |
| 2016-05-20 | $11.80 | $11.85 | $11.75 | $11.80 | $9.52 | 401,811 |
| 2016-05-19 | $11.76 | $11.79 | $11.66 | $11.73 | $9.46 | 289,032 |
| 2016-05-18 | $11.81 | $11.91 | $11.70 | $11.78 | $9.50 | 505,258 |
| 2016-05-17 | $11.78 | $11.83 | $11.70 | $11.72 | $9.46 | 425,304 |
| 2016-05-16 | $11.53 | $11.66 | $11.52 | $11.63 | $9.38 | 447,379 |
| 2016-05-13 | $11.55 | $11.63 | $11.50 | $11.51 | $9.29 | 241,592 |
| 2016-05-12 | $11.74 | $11.79 | $11.60 | $11.67 | $9.42 | 454,180 |
| 2016-05-11 | $11.67 | $11.69 | $11.56 | $11.62 | $9.38 | 189,315 |
| 2016-05-10 | $11.62 | $11.74 | $11.60 | $11.67 | $9.42 | 243,054 |
| 2016-05-09 | $11.77 | $11.79 | $11.61 | $11.62 | $9.38 | 249,834 |
| 2016-05-06 | $11.66 | $11.86 | $11.66 | $11.85 | $9.56 | 297,462 |
| 2016-05-05 | $11.51 | $11.65 | $11.48 | $11.58 | $9.34 | 325,222 |
| 2016-05-04 | $11.37 | $11.44 | $11.32 | $11.36 | $9.17 | 222,190 |
| 2016-05-03 | $11.56 | $11.61 | $11.48 | $11.53 | $9.30 | 321,288 |
| 2016-05-02 | $11.78 | $11.83 | $11.72 | $11.81 | $9.53 | 276,281 |
| 2016-04-29 | $11.79 | $11.84 | $11.71 | $11.74 | $9.47 | 289,824 |
| 2016-04-28 | $11.65 | $11.90 | $11.65 | $11.77 | $9.50 | 246,196 |
| 2016-04-27 | $11.71 | $11.78 | $11.67 | $11.76 | $9.49 | 378,182 |
| 2016-04-26 | $11.85 | $11.88 | $11.73 | $11.76 | $9.49 | 314,707 |
| 2016-04-25 | $11.79 | $11.82 | $11.66 | $11.70 | $9.44 | 295,016 |
| 2016-04-22 | $11.85 | $11.94 | $11.83 | $11.92 | $9.62 | 176,192 |
| 2016-04-21 | $12.06 | $12.08 | $11.85 | $11.88 | $9.59 | 147,428 |
| 2016-04-20 | $12.09 | $12.14 | $12.05 | $12.06 | $9.73 | 131,382 |
| 2016-04-19 | $12.05 | $12.16 | $12.00 | $12.13 | $9.79 | 293,488 |
| 2016-04-18 | $11.85 | $11.93 | $11.83 | $11.87 | $9.58 | 311,158 |
| 2016-04-15 | $11.81 | $11.87 | $11.77 | $11.81 | $9.53 | 221,845 |
| 2016-04-14 | $11.83 | $11.84 | $11.77 | $11.82 | $9.54 | 232,720 |
| 2016-04-13 | $11.84 | $11.98 | $11.83 | $11.94 | $9.63 | 320,807 |
| 2016-04-12 | $11.84 | $11.96 | $11.72 | $11.93 | $9.63 | 324,816 |
| 2016-04-11 | $11.89 | $11.97 | $11.78 | $11.79 | $9.51 | 257,065 |
| 2016-04-08 | $11.71 | $11.78 | $11.67 | $11.70 | $9.44 | 299,294 |
| 2016-04-07 | $11.61 | $11.65 | $11.49 | $11.52 | $9.30 | 263,756 |
| 2016-04-06 | $11.64 | $11.78 | $11.61 | $11.77 | $9.50 | 237,205 |
| 2016-04-05 | $12.09 | $12.21 | $12.03 | $12.14 | $9.40 | 592,112 |
| 2016-04-04 | $12.31 | $12.36 | $12.24 | $12.29 | $9.52 | 314,171 |
| 2016-04-01 | $12.02 | $12.13 | $11.97 | $12.13 | $9.40 | 524,263 |
| 2016-03-31 | $12.62 | $12.65 | $12.51 | $12.54 | $9.71 | 472,561 |
| 2016-03-30 | $13.07 | $13.10 | $12.95 | $12.97 | $10.05 | 314,338 |
| 2016-03-29 | $12.67 | $12.85 | $12.59 | $12.84 | $9.95 | 277,341 |
| 2016-03-28 | $12.59 | $12.64 | $12.58 | $12.63 | $9.78 | 146,979 |
| 2016-03-24 | $12.46 | $12.56 | $12.45 | $12.54 | $9.71 | 223,156 |
| 2016-03-23 | $12.74 | $12.78 | $12.60 | $12.63 | $9.78 | 946,115 |
| 2016-03-22 | $12.78 | $12.95 | $12.75 | $12.92 | $10.01 | 300,848 |
| 2016-03-21 | $13.05 | $13.05 | $12.91 | $13.02 | $10.08 | 325,035 |
| 2016-03-18 | $13.09 | $13.13 | $12.84 | $12.89 | $9.98 | 602,856 |
| 2016-03-17 | $12.82 | $13.01 | $12.76 | $12.98 | $10.05 | 404,901 |
| 2016-03-16 | $12.31 | $12.65 | $12.31 | $12.63 | $9.78 | 474,709 |
| 2016-03-15 | $12.37 | $12.39 | $12.31 | $12.38 | $9.59 | 416,693 |
| 2016-03-14 | $12.52 | $12.63 | $12.48 | $12.56 | $9.73 | 426,286 |
| 2016-03-11 | $12.45 | $12.58 | $12.42 | $12.58 | $9.74 | 354,569 |
| 2016-03-10 | $12.18 | $12.33 | $12.05 | $12.18 | $9.43 | 357,306 |
| 2016-03-09 | $12.35 | $12.41 | $12.24 | $12.37 | $9.58 | 345,557 |
| 2016-03-08 | $12.43 | $12.45 | $12.31 | $12.35 | $9.57 | 508,012 |
| 2016-03-07 | $12.08 | $12.36 | $12.08 | $12.32 | $9.54 | 288,621 |
| 2016-03-04 | $12.35 | $12.45 | $12.32 | $12.37 | $9.58 | 511,883 |
| 2016-03-03 | $12.00 | $12.19 | $12.00 | $12.18 | $9.43 | 979,359 |
| 2016-03-02 | $11.91 | $12.04 | $11.87 | $12.02 | $9.31 | 489,931 |
| 2016-03-01 | $12.13 | $12.17 | $12.01 | $12.13 | $9.40 | 646,752 |
| 2016-02-29 | $11.96 | $11.97 | $11.83 | $11.83 | $9.16 | 582,278 |
| 2016-02-26 | $11.77 | $11.82 | $11.49 | $11.55 | $8.95 | 533,308 |
| 2016-02-25 | $11.17 | $11.21 | $11.06 | $11.19 | $8.67 | 495,609 |
| 2016-02-24 | $10.67 | $10.89 | $10.56 | $10.88 | $8.43 | 440,897 |
| 2016-02-23 | $11.15 | $11.21 | $11.07 | $11.07 | $8.57 | 268,767 |
| 2016-02-22 | $11.50 | $11.60 | $11.48 | $11.53 | $8.93 | 320,170 |
| 2016-02-19 | $11.28 | $11.35 | $11.23 | $11.32 | $8.77 | 333,650 |
| 2016-02-18 | $11.45 | $11.45 | $11.32 | $11.34 | $8.78 | 286,641 |
| 2016-02-17 | $11.33 | $11.58 | $11.31 | $11.54 | $8.94 | 763,838 |
| 2016-02-16 | $11.22 | $11.22 | $11.03 | $11.18 | $8.66 | 403,313 |
| 2016-02-12 | $10.83 | $11.03 | $10.77 | $11.02 | $8.54 | 486,594 |
| 2016-02-11 | $10.50 | $10.56 | $10.32 | $10.43 | $8.08 | 411,997 |
| 2016-02-10 | $10.76 | $10.90 | $10.71 | $10.75 | $8.33 | 339,256 |
| 2016-02-09 | $10.78 | $10.92 | $10.72 | $10.82 | $8.38 | 557,911 |
| 2016-02-08 | $11.05 | $11.11 | $10.92 | $11.06 | $8.57 | 662,052 |
| 2016-02-05 | $11.41 | $11.46 | $11.15 | $11.18 | $8.66 | 683,481 |
| 2016-02-04 | $11.22 | $11.49 | $11.20 | $11.33 | $8.78 | 722,026 |
| 2016-02-03 | $11.14 | $11.15 | $10.88 | $11.13 | $8.62 | 585,547 |
| 2016-02-02 | $10.97 | $11.09 | $10.88 | $10.97 | $8.50 | 490,238 |
| 2016-02-01 | $11.31 | $11.39 | $11.20 | $11.31 | $8.76 | 584,287 |
| 2016-01-29 | $11.14 | $11.25 | $11.10 | $11.23 | $8.70 | 359,603 |
| 2016-01-28 | $11.27 | $11.29 | $11.04 | $11.12 | $8.61 | 438,690 |
| 2016-01-27 | $10.94 | $11.03 | $10.81 | $10.85 | $8.40 | 381,396 |
| 2016-01-26 | $10.90 | $11.07 | $10.79 | $11.06 | $8.57 | 416,642 |
| 2016-01-25 | $10.74 | $10.80 | $10.64 | $10.64 | $8.24 | 423,761 |
| 2016-01-22 | $10.70 | $11.00 | $10.68 | $10.86 | $8.41 | 1,106,307 |
| 2016-01-21 | $10.57 | $11.08 | $10.51 | $10.95 | $8.48 | 2,097,849 |
| 2016-01-20 | $9.41 | $9.47 | $9.18 | $9.41 | $7.29 | 605,329 |
| 2016-01-19 | $9.77 | $9.77 | $9.55 | $9.61 | $7.44 | 614,822 |
| 2016-01-15 | $10.08 | $10.12 | $9.95 | $10.01 | $7.75 | 549,567 |
| 2016-01-14 | $10.26 | $10.46 | $10.09 | $10.39 | $8.05 | 901,357 |
| 2016-01-13 | $10.13 | $10.17 | $9.85 | $9.86 | $7.64 | 727,819 |
| 2016-01-12 | $10.12 | $10.13 | $9.91 | $10.00 | $7.75 | 904,309 |
| 2016-01-11 | $10.07 | $10.09 | $9.85 | $9.93 | $7.69 | 562,837 |
| 2016-01-08 | $10.10 | $10.15 | $9.97 | $9.99 | $7.74 | 521,059 |
| 2016-01-07 | $10.19 | $10.23 | $10.09 | $10.10 | $7.82 | 564,584 |
| 2016-01-06 | $10.39 | $10.47 | $10.38 | $10.41 | $8.06 | 593,376 |
| 2016-01-05 | $10.65 | $10.69 | $10.54 | $10.64 | $8.24 | 548,223 |
| 2016-01-04 | $10.64 | $10.69 | $10.53 | $10.67 | $8.26 | 545,487 |
| 2015-12-31 | $10.86 | $10.87 | $10.77 | $10.78 | $8.35 | 323,979 |
| 2015-12-30 | $10.93 | $11.01 | $10.86 | $10.88 | $8.43 | 592,971 |
| 2015-12-29 | $10.94 | $11.02 | $10.94 | $10.99 | $8.51 | 817,715 |
| 2015-12-28 | $11.32 | $11.32 | $11.23 | $11.28 | $8.74 | 581,596 |
| 2015-12-24 | $11.39 | $11.41 | $11.32 | $11.32 | $8.77 | 242,228 |
| 2015-12-23 | $11.33 | $11.43 | $11.32 | $11.35 | $8.79 | 1,789,683 |
| 2015-12-22 | $11.17 | $11.17 | $10.98 | $11.03 | $8.54 | 2,020,374 |
| 2015-12-21 | $11.21 | $11.25 | $11.06 | $11.09 | $8.59 | 967,487 |
| 2015-12-18 | $11.13 | $11.18 | $11.02 | $11.06 | $8.57 | 2,966,975 |
| 2015-12-17 | $11.27 | $11.28 | $11.10 | $11.10 | $8.60 | 1,128,067 |
| 2015-12-16 | $11.20 | $11.31 | $11.08 | $11.24 | $8.71 | 1,795,008 |
| 2015-12-15 | $10.60 | $10.78 | $10.60 | $10.70 | $8.29 | 1,289,434 |
| 2015-12-14 | $10.73 | $10.76 | $10.51 | $10.73 | $8.31 | 2,480,452 |
| 2015-12-11 | $10.89 | $10.91 | $10.76 | $10.78 | $8.35 | 701,161 |
| 2015-12-10 | $11.22 | $11.27 | $11.03 | $11.04 | $8.55 | 1,699,492 |
| 2015-12-09 | $11.26 | $11.39 | $11.13 | $11.18 | $8.66 | 790,084 |
| 2015-12-08 | $11.38 | $11.51 | $11.36 | $11.42 | $8.85 | 553,959 |
| 2015-12-07 | $11.79 | $11.79 | $11.58 | $11.62 | $9.00 | 826,494 |
| 2015-12-04 | $11.76 | $11.88 | $11.74 | $11.85 | $9.18 | 486,263 |
| 2015-12-03 | $12.11 | $12.12 | $11.93 | $12.00 | $9.29 | 473,345 |
| 2015-12-02 | $12.32 | $12.35 | $12.14 | $12.17 | $9.43 | 352,610 |
| 2015-12-01 | $12.40 | $12.42 | $12.32 | $12.38 | $9.59 | 464,905 |
| 2015-11-30 | $12.40 | $12.42 | $12.28 | $12.33 | $9.55 | 726,458 |
| 2015-11-27 | $12.48 | $12.50 | $12.41 | $12.42 | $9.62 | 240,195 |
| 2015-11-25 | $12.49 | $12.58 | $12.45 | $12.52 | $9.70 | 672,209 |
| 2015-11-24 | $12.14 | $12.22 | $12.08 | $12.17 | $9.43 | 533,213 |
| 2015-11-23 | $12.33 | $12.37 | $12.23 | $12.23 | $9.47 | 1,383,562 |
| 2015-11-20 | $12.57 | $12.58 | $12.39 | $12.41 | $9.61 | 1,033,722 |
| 2015-11-19 | $12.42 | $12.48 | $12.34 | $12.36 | $9.57 | 2,363,670 |
| 2015-11-18 | $12.09 | $12.34 | $12.06 | $12.33 | $9.55 | 4,749,699 |
| 2015-11-17 | $11.88 | $11.97 | $11.73 | $11.79 | $9.13 | 3,573,006 |
| 2015-11-16 | $11.59 | $11.71 | $11.54 | $11.70 | $9.06 | 956,665 |
| 2015-11-13 | $11.72 | $11.86 | $11.66 | $11.71 | $9.07 | 1,774,601 |
| 2015-11-12 | $11.84 | $11.94 | $11.66 | $11.68 | $9.05 | 2,703,584 |
| 2015-11-11 | $12.53 | $12.53 | $12.31 | $12.39 | $9.60 | 390,327 |
| 2015-11-10 | $12.49 | $12.50 | $12.34 | $12.38 | $9.59 | 775,650 |
| 2015-11-09 | $12.52 | $12.52 | $12.30 | $12.42 | $9.62 | 2,014,117 |
| 2015-11-06 | $12.54 | $12.57 | $12.37 | $12.38 | $9.59 | 1,916,551 |
| 2015-11-05 | $12.88 | $13.03 | $12.84 | $12.87 | $9.97 | 1,486,554 |
| 2015-11-04 | $13.36 | $13.44 | $13.27 | $13.39 | $10.37 | 1,618,387 |
| 2015-11-03 | $13.23 | $13.42 | $13.20 | $13.40 | $10.38 | 1,718,764 |
| 2015-11-02 | $13.29 | $13.39 | $13.24 | $13.35 | $10.34 | 1,656,608 |
| 2015-10-30 | $13.32 | $13.39 | $13.22 | $13.32 | $10.32 | 1,466,865 |
| 2015-10-29 | $13.40 | $13.47 | $13.31 | $13.42 | $10.39 | 812,350 |
| 2015-10-28 | $13.20 | $13.64 | $13.18 | $13.54 | $10.49 | 735,796 |
| 2015-10-27 | $13.65 | $13.67 | $13.25 | $13.32 | $10.32 | 686,381 |
| 2015-10-26 | $13.80 | $14.01 | $13.76 | $13.86 | $10.74 | 1,985,423 |
| 2015-10-23 | $13.84 | $13.89 | $13.59 | $13.69 | $10.60 | 2,562,278 |
| 2015-10-22 | $14.30 | $14.67 | $14.15 | $14.54 | $11.26 | 4,821,139 |
| 2015-10-21 | $15.54 | $15.60 | $15.29 | $15.32 | $11.87 | 3,948,659 |
| 2015-10-20 | $18.42 | $18.47 | $18.34 | $18.39 | $14.24 | 354,686 |
| 2015-10-19 | $18.38 | $18.48 | $18.35 | $18.46 | $14.30 | 247,308 |
| 2015-10-16 | $18.34 | $18.45 | $18.28 | $18.43 | $14.27 | 551,579 |
| 2015-10-15 | $18.36 | $18.58 | $18.33 | $18.58 | $14.39 | 431,582 |
| 2015-10-14 | $18.23 | $18.30 | $18.14 | $18.22 | $14.11 | 240,212 |
| 2015-10-13 | $18.12 | $18.25 | $18.12 | $18.13 | $14.04 | 472,057 |
| 2015-10-12 | $18.64 | $18.65 | $18.50 | $18.55 | $14.37 | 315,103 |
| 2015-10-09 | $18.74 | $18.77 | $18.65 | $18.72 | $14.50 | 394,331 |
| 2015-10-08 | $18.45 | $18.78 | $18.39 | $18.76 | $14.53 | 646,992 |
| 2015-10-07 | $18.27 | $18.45 | $18.25 | $18.41 | $14.26 | 383,480 |
| 2015-10-06 | $18.06 | $18.34 | $18.06 | $18.28 | $14.16 | 450,710 |
| 2015-10-05 | $18.03 | $18.12 | $18.01 | $18.11 | $14.03 | 384,136 |
| 2015-10-02 | $17.58 | $17.98 | $17.51 | $17.98 | $13.93 | 856,516 |
| 2015-10-01 | $17.73 | $17.75 | $17.42 | $17.54 | $13.59 | 635,510 |
| 2015-09-30 | $16.91 | $17.17 | $16.89 | $17.16 | $13.29 | 579,774 |
| 2015-09-29 | $16.76 | $16.81 | $16.58 | $16.65 | $12.90 | 812,731 |
| 2015-09-28 | $16.94 | $16.98 | $16.80 | $16.82 | $13.03 | 427,025 |
| 2015-09-25 | $17.10 | $17.19 | $16.98 | $17.04 | $13.20 | 474,645 |
| 2015-09-24 | $16.80 | $17.01 | $16.76 | $16.99 | $13.16 | 1,045,632 |
| 2015-09-23 | $17.17 | $17.20 | $17.05 | $17.10 | $13.24 | 315,361 |
| 2015-09-22 | $17.12 | $17.17 | $16.94 | $17.05 | $13.21 | 561,212 |
| 2015-09-21 | $17.56 | $17.65 | $17.47 | $17.53 | $13.58 | 355,582 |
| 2015-09-18 | $17.36 | $17.62 | $17.35 | $17.46 | $13.52 | 589,650 |
| 2015-09-17 | $17.63 | $17.86 | $17.56 | $17.68 | $13.69 | 770,026 |
| 2015-09-16 | $17.72 | $17.82 | $17.67 | $17.81 | $13.79 | 636,202 |
| 2015-09-15 | $17.49 | $17.80 | $17.46 | $17.74 | $13.74 | 1,832,323 |
| 2015-09-14 | $17.56 | $17.58 | $17.42 | $17.53 | $13.58 | 667,952 |
| 2015-09-11 | $17.64 | $17.68 | $17.52 | $17.67 | $13.69 | 470,802 |
| 2015-09-10 | $17.65 | $17.86 | $17.57 | $17.74 | $13.74 | 806,566 |
| 2015-09-09 | $17.94 | $17.96 | $17.59 | $17.63 | $13.66 | 741,080 |
| 2015-09-08 | $17.68 | $17.72 | $17.53 | $17.69 | $13.70 | 875,385 |
Pearson plc (PSO) News Headlines
Recent Pearson plc (PSO) News
Similar Companies to Pearson plc (PSO) in the Publishing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Pearson plc | PSO | Publishing | Communication Services | 40,000 |
| RELX Plc | RELX | Publishing | Communication Services | 31,000 |
| Gannett Co Inc | GCI | Publishing | Communication Services | 25,000 |
| Meredith Corp | MDP | Publishing | Communication Services | 18,800 |
| Scholastic Corp | SCHL | Publishing | Communication Services | 9,000 |
| New York Times Co. - Class A | NYT | Publishing | Communication Services | 5,100 |
| John Wiley & Sons Inc - Class B | JW-B | Publishing | Communication Services | 5,000 |
| Lee Enterprises Inc | LEE | Publishing | Communication Services | 4,000 |
| Tribune Publishing Company | TPCO | Publishing | Communication Services | 2,600 |
| American Community Newspapers Inc | ACNI | Publishing | Communication Services | 1,000 |