Pzena Investment Management Inc - Class A (PZN) Exchange: NYSE
Data as of April 19, 2024
$9.65 ($0.04) 0.42%
Pzena Investment Management Inc - Class A - Daily Information
Click for more stock information on Pzena Investment Management Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.60 |
| Previous Close | $9.65 |
| High | $9.65 |
| Low | $9.60 |
| Adjusted Open | $9.60 |
| Previous Adjusted Close | $9.65 |
| Adjusted High | $9.65 |
| Adjusted Low | $9.60 |
About Pzena Investment Management Inc - Class A (PZN)
Pzena Investment Management, LLC, the firm's operating company, is a value-oriented investment management firm. Founded in 1995, Pzena Investment Management has built a diverse, global client base.
Invest in Pzena Investment Management Inc - Class A (PZN)
Historical Stock Data for Pzena Investment Management Inc - Class A (PZN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 1,482,165 |
| 2022-10-27 | $9.59 | $9.65 | $9.58 | $9.61 | $9.61 | 1,446,519 |
| 2022-10-26 | $9.58 | $9.59 | $9.57 | $9.57 | $9.57 | 101,185 |
| 2022-10-25 | $9.58 | $9.59 | $9.57 | $9.57 | $9.57 | 32,873 |
| 2022-10-24 | $9.58 | $9.58 | $9.56 | $9.58 | $9.58 | 94,202 |
| 2022-10-21 | $9.58 | $9.58 | $9.56 | $9.57 | $9.57 | 40,018 |
| 2022-10-20 | $9.55 | $9.58 | $9.55 | $9.55 | $9.55 | 43,159 |
| 2022-10-19 | $9.55 | $9.56 | $9.55 | $9.56 | $9.56 | 53,143 |
| 2022-10-18 | $9.58 | $9.59 | $9.55 | $9.55 | $9.55 | 145,249 |
| 2022-10-17 | $9.55 | $9.58 | $9.54 | $9.58 | $9.58 | 119,947 |
| 2022-10-14 | $9.55 | $9.55 | $9.54 | $9.54 | $9.54 | 47,282 |
| 2022-10-13 | $9.54 | $9.56 | $9.53 | $9.54 | $9.54 | 245,123 |
| 2022-10-12 | $9.58 | $9.58 | $9.54 | $9.55 | $9.55 | 249,841 |
| 2022-10-11 | $9.54 | $9.58 | $9.54 | $9.56 | $9.56 | 121,039 |
| 2022-10-10 | $9.50 | $9.57 | $9.50 | $9.57 | $9.57 | 337,611 |
| 2022-10-07 | $9.46 | $9.47 | $9.43 | $9.46 | $9.46 | 217,342 |
| 2022-10-06 | $9.48 | $9.49 | $9.46 | $9.46 | $9.46 | 152,928 |
| 2022-10-05 | $9.47 | $9.50 | $9.46 | $9.46 | $9.46 | 191,159 |
| 2022-10-04 | $9.50 | $9.50 | $9.47 | $9.47 | $9.47 | 79,273 |
| 2022-10-03 | $9.50 | $9.50 | $9.48 | $9.48 | $9.48 | 59,887 |
| 2022-09-30 | $9.50 | $9.54 | $9.46 | $9.48 | $9.48 | 187,530 |
| 2022-09-29 | $9.49 | $9.56 | $9.44 | $9.53 | $9.53 | 144,292 |
| 2022-09-28 | $9.60 | $9.60 | $9.57 | $9.57 | $9.57 | 95,833 |
| 2022-09-27 | $9.59 | $9.60 | $9.55 | $9.58 | $9.58 | 66,024 |
| 2022-09-26 | $9.52 | $9.60 | $9.52 | $9.57 | $9.57 | 95,496 |
| 2022-09-23 | $9.51 | $9.58 | $9.51 | $9.58 | $9.58 | 112,753 |
| 2022-09-22 | $9.55 | $9.58 | $9.55 | $9.57 | $9.57 | 42,605 |
| 2022-09-21 | $9.60 | $9.61 | $9.55 | $9.59 | $9.59 | 78,100 |
| 2022-09-20 | $9.53 | $9.59 | $9.53 | $9.58 | $9.58 | 44,076 |
| 2022-09-19 | $9.56 | $9.60 | $9.56 | $9.59 | $9.59 | 60,241 |
| 2022-09-16 | $9.58 | $9.60 | $9.58 | $9.60 | $9.60 | 152,496 |
| 2022-09-15 | $9.58 | $9.60 | $9.58 | $9.60 | $9.60 | 31,137 |
| 2022-09-14 | $9.59 | $9.60 | $9.59 | $9.59 | $9.59 | 31,783 |
| 2022-09-13 | $9.56 | $9.60 | $9.56 | $9.59 | $9.59 | 36,129 |
| 2022-09-12 | $9.57 | $9.60 | $9.57 | $9.59 | $9.59 | 21,367 |
| 2022-09-09 | $9.60 | $9.60 | $9.55 | $9.59 | $9.59 | 187,782 |
| 2022-09-08 | $9.53 | $9.59 | $9.53 | $9.58 | $9.58 | 107,276 |
| 2022-09-07 | $9.61 | $9.61 | $9.58 | $9.60 | $9.60 | 52,607 |
| 2022-09-06 | $9.55 | $9.65 | $9.54 | $9.61 | $9.61 | 120,186 |
| 2022-09-02 | $9.54 | $9.60 | $9.53 | $9.57 | $9.57 | 90,028 |
| 2022-09-01 | $9.52 | $9.54 | $9.52 | $9.54 | $9.54 | 27,526 |
| 2022-08-31 | $9.52 | $9.54 | $9.52 | $9.52 | $9.52 | 68,089 |
| 2022-08-30 | $9.53 | $9.54 | $9.53 | $9.53 | $9.53 | 30,704 |
| 2022-08-29 | $9.51 | $9.56 | $9.51 | $9.56 | $9.56 | 38,013 |
| 2022-08-26 | $9.55 | $9.56 | $9.53 | $9.55 | $9.55 | 134,444 |
| 2022-08-25 | $9.55 | $9.56 | $9.54 | $9.55 | $9.55 | 91,963 |
| 2022-08-24 | $9.51 | $9.56 | $9.51 | $9.55 | $9.55 | 62,297 |
| 2022-08-23 | $9.53 | $9.53 | $9.51 | $9.51 | $9.51 | 41,986 |
| 2022-08-22 | $9.50 | $9.53 | $9.50 | $9.52 | $9.52 | 30,304 |
| 2022-08-19 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 38,474 |
| 2022-08-18 | $9.51 | $9.55 | $9.50 | $9.55 | $9.55 | 25,267 |
| 2022-08-17 | $9.50 | $9.55 | $9.50 | $9.55 | $9.55 | 131,746 |
| 2022-08-16 | $9.53 | $9.54 | $9.49 | $9.50 | $9.50 | 97,181 |
| 2022-08-15 | $9.53 | $9.57 | $9.53 | $9.53 | $9.53 | 61,427 |
| 2022-08-12 | $9.54 | $9.55 | $9.53 | $9.55 | $9.55 | 115,523 |
| 2022-08-11 | $9.55 | $9.55 | $9.53 | $9.53 | $9.53 | 76,936 |
| 2022-08-10 | $9.59 | $9.61 | $9.52 | $9.56 | $9.56 | 67,549 |
| 2022-08-09 | $9.47 | $9.55 | $9.47 | $9.54 | $9.54 | 147,121 |
| 2022-08-08 | $9.50 | $9.52 | $9.46 | $9.49 | $9.49 | 100,190 |
| 2022-08-05 | $9.45 | $9.52 | $9.45 | $9.49 | $9.49 | 126,240 |
| 2022-08-04 | $9.46 | $9.50 | $9.46 | $9.48 | $9.48 | 174,358 |
| 2022-08-03 | $9.45 | $9.50 | $9.44 | $9.49 | $9.46 | 121,490 |
| 2022-08-02 | $9.43 | $9.47 | $9.43 | $9.45 | $9.42 | 156,505 |
| 2022-08-01 | $9.43 | $9.45 | $9.43 | $9.44 | $9.41 | 71,372 |
| 2022-07-29 | $9.44 | $9.45 | $9.42 | $9.43 | $9.40 | 67,373 |
| 2022-07-28 | $9.45 | $9.45 | $9.40 | $9.44 | $9.41 | 588,292 |
| 2022-07-27 | $9.36 | $9.49 | $9.36 | $9.41 | $9.38 | 2,049,675 |
| 2022-07-26 | $6.67 | $6.69 | $6.33 | $6.44 | $6.42 | 222,505 |
| 2022-07-25 | $6.88 | $6.97 | $6.55 | $6.60 | $6.58 | 37,793 |
| 2022-07-22 | $6.99 | $6.99 | $6.83 | $6.84 | $6.82 | 32,798 |
| 2022-07-21 | $6.69 | $6.93 | $6.67 | $6.85 | $6.83 | 16,738 |
| 2022-07-20 | $7.00 | $7.00 | $6.66 | $6.74 | $6.72 | 17,672 |
| 2022-07-19 | $6.59 | $6.98 | $6.59 | $6.95 | $6.93 | 24,275 |
| 2022-07-18 | $6.70 | $6.86 | $6.52 | $6.58 | $6.56 | 74,112 |
| 2022-07-15 | $6.65 | $6.82 | $6.46 | $6.65 | $6.63 | 46,394 |
| 2022-07-14 | $6.38 | $6.58 | $6.32 | $6.43 | $6.41 | 32,538 |
| 2022-07-13 | $6.54 | $6.67 | $6.40 | $6.54 | $6.52 | 11,881 |
| 2022-07-12 | $6.64 | $6.78 | $6.44 | $6.51 | $6.49 | 20,742 |
| 2022-07-11 | $6.81 | $6.89 | $6.69 | $6.71 | $6.69 | 19,214 |
| 2022-07-08 | $6.86 | $6.95 | $6.75 | $6.88 | $6.86 | 21,785 |
| 2022-07-07 | $6.96 | $7.00 | $6.82 | $6.92 | $6.90 | 22,916 |
| 2022-07-06 | $6.76 | $6.87 | $6.65 | $6.82 | $6.80 | 18,128 |
| 2022-07-05 | $6.40 | $6.81 | $6.16 | $6.66 | $6.64 | 83,391 |
| 2022-07-01 | $6.63 | $6.63 | $6.51 | $6.56 | $6.54 | 26,469 |
| 2022-06-30 | $6.51 | $6.74 | $6.43 | $6.59 | $6.57 | 51,384 |
| 2022-06-29 | $6.72 | $6.72 | $6.47 | $6.53 | $6.51 | 77,232 |
| 2022-06-28 | $6.71 | $6.97 | $6.52 | $6.63 | $6.61 | 43,820 |
| 2022-06-27 | $6.98 | $6.98 | $6.71 | $6.76 | $6.74 | 17,573 |
| 2022-06-24 | $6.72 | $6.94 | $6.71 | $6.91 | $6.89 | 82,853 |
| 2022-06-23 | $6.46 | $6.77 | $6.45 | $6.67 | $6.65 | 35,797 |
| 2022-06-22 | $6.32 | $6.63 | $6.30 | $6.52 | $6.50 | 35,362 |
| 2022-06-21 | $6.54 | $6.78 | $6.47 | $6.62 | $6.60 | 32,941 |
| 2022-06-17 | $6.28 | $6.50 | $6.22 | $6.42 | $6.40 | 53,373 |
| 2022-06-16 | $6.28 | $6.31 | $6.07 | $6.25 | $6.23 | 47,885 |
| 2022-06-15 | $6.32 | $6.46 | $6.19 | $6.35 | $6.33 | 28,940 |
| 2022-06-14 | $6.35 | $6.35 | $6.14 | $6.19 | $6.17 | 31,788 |
| 2022-06-13 | $6.33 | $6.55 | $6.30 | $6.32 | $6.30 | 51,815 |
| 2022-06-10 | $6.47 | $6.83 | $6.46 | $6.51 | $6.49 | 83,286 |
| 2022-06-09 | $6.72 | $6.90 | $6.60 | $6.60 | $6.58 | 16,024 |
| 2022-06-08 | $6.77 | $6.99 | $6.64 | $6.74 | $6.72 | 48,777 |
| 2022-06-07 | $6.70 | $6.90 | $6.59 | $6.73 | $6.71 | 33,405 |
| 2022-06-06 | $6.89 | $6.90 | $6.72 | $6.73 | $6.71 | 72,598 |
| 2022-06-03 | $6.92 | $6.95 | $6.75 | $6.81 | $6.79 | 16,723 |
| 2022-06-02 | $6.94 | $7.20 | $6.81 | $7.02 | $7.00 | 34,507 |
| 2022-06-01 | $7.10 | $7.16 | $6.85 | $6.94 | $6.92 | 33,486 |
| 2022-05-31 | $7.05 | $7.25 | $6.94 | $7.07 | $7.05 | 48,080 |
| 2022-05-27 | $7.03 | $7.11 | $7.01 | $7.06 | $7.04 | 43,290 |
| 2022-05-26 | $6.76 | $7.03 | $6.75 | $6.93 | $6.91 | 47,463 |
| 2022-05-25 | $6.44 | $6.72 | $6.44 | $6.65 | $6.63 | 52,681 |
| 2022-05-24 | $6.38 | $6.50 | $6.21 | $6.46 | $6.44 | 44,958 |
| 2022-05-23 | $6.39 | $6.50 | $6.26 | $6.41 | $6.39 | 28,329 |
| 2022-05-20 | $6.30 | $6.34 | $6.11 | $6.31 | $6.29 | 104,816 |
| 2022-05-19 | $6.25 | $6.37 | $6.20 | $6.22 | $6.20 | 53,911 |
| 2022-05-18 | $6.37 | $6.46 | $6.23 | $6.25 | $6.23 | 35,104 |
| 2022-05-17 | $6.30 | $6.48 | $6.25 | $6.42 | $6.40 | 62,551 |
| 2022-05-16 | $6.25 | $6.40 | $6.19 | $6.19 | $6.17 | 35,331 |
| 2022-05-13 | $6.43 | $6.63 | $6.37 | $6.39 | $6.37 | 33,955 |
| 2022-05-12 | $6.16 | $6.41 | $6.12 | $6.38 | $6.36 | 62,127 |
| 2022-05-11 | $6.32 | $6.50 | $6.17 | $6.20 | $6.18 | 69,224 |
| 2022-05-10 | $6.32 | $6.41 | $6.18 | $6.31 | $6.29 | 57,044 |
| 2022-05-09 | $6.32 | $6.41 | $6.23 | $6.28 | $6.26 | 57,578 |
| 2022-05-06 | $6.62 | $6.65 | $6.38 | $6.40 | $6.38 | 82,112 |
| 2022-05-05 | $6.81 | $6.83 | $6.60 | $6.69 | $6.67 | 122,492 |
| 2022-05-04 | $6.64 | $7.03 | $6.54 | $6.99 | $6.97 | 104,401 |
| 2022-05-03 | $6.41 | $6.72 | $6.30 | $6.61 | $6.59 | 116,754 |
| 2022-05-02 | $6.36 | $6.44 | $6.28 | $6.38 | $6.36 | 75,592 |
| 2022-04-29 | $6.59 | $6.68 | $6.27 | $6.29 | $6.27 | 134,627 |
| 2022-04-28 | $6.69 | $6.70 | $6.39 | $6.59 | $6.57 | 72,703 |
| 2022-04-27 | $6.70 | $6.70 | $6.46 | $6.57 | $6.52 | 107,233 |
| 2022-04-26 | $6.94 | $6.94 | $6.64 | $6.68 | $6.63 | 92,930 |
| 2022-04-25 | $6.96 | $7.04 | $6.84 | $6.98 | $6.93 | 137,575 |
| 2022-04-22 | $7.53 | $7.53 | $7.12 | $7.13 | $7.08 | 94,061 |
| 2022-04-21 | $7.82 | $7.82 | $7.51 | $7.57 | $7.51 | 97,254 |
| 2022-04-20 | $7.89 | $7.93 | $7.66 | $7.70 | $7.64 | 122,527 |
| 2022-04-19 | $7.42 | $7.71 | $7.37 | $7.64 | $7.58 | 240,939 |
| 2022-04-18 | $7.25 | $7.43 | $7.25 | $7.42 | $7.36 | 69,610 |
| 2022-04-14 | $7.46 | $7.53 | $7.20 | $7.27 | $7.21 | 113,133 |
| 2022-04-13 | $7.33 | $7.44 | $7.24 | $7.43 | $7.37 | 120,493 |
| 2022-04-12 | $7.50 | $7.63 | $7.38 | $7.39 | $7.33 | 70,303 |
| 2022-04-11 | $7.43 | $7.59 | $7.39 | $7.43 | $7.37 | 138,913 |
| 2022-04-08 | $7.56 | $7.66 | $7.39 | $7.46 | $7.40 | 181,694 |
| 2022-04-07 | $7.55 | $7.59 | $7.38 | $7.53 | $7.47 | 123,316 |
| 2022-04-06 | $7.76 | $7.77 | $7.56 | $7.58 | $7.52 | 73,935 |
| 2022-04-05 | $7.92 | $7.96 | $7.80 | $7.83 | $7.77 | 70,354 |
| 2022-04-04 | $8.10 | $8.16 | $7.77 | $7.90 | $7.84 | 128,744 |
| 2022-04-01 | $8.18 | $8.24 | $7.97 | $8.17 | $8.11 | 145,349 |
| 2022-03-31 | $8.07 | $8.21 | $7.98 | $8.02 | $7.96 | 90,185 |
| 2022-03-30 | $8.37 | $8.37 | $8.09 | $8.11 | $8.05 | 85,060 |
| 2022-03-29 | $8.27 | $8.49 | $8.20 | $8.39 | $8.33 | 118,531 |
| 2022-03-28 | $8.18 | $8.28 | $8.01 | $8.27 | $8.21 | 84,189 |
| 2022-03-25 | $8.47 | $8.47 | $8.20 | $8.25 | $8.19 | 73,055 |
| 2022-03-24 | $8.21 | $8.36 | $8.20 | $8.29 | $8.23 | 68,815 |
| 2022-03-23 | $8.27 | $8.32 | $8.05 | $8.30 | $8.24 | 92,194 |
| 2022-03-22 | $8.32 | $8.53 | $8.26 | $8.36 | $8.30 | 74,168 |
| 2022-03-21 | $8.35 | $8.39 | $8.18 | $8.24 | $8.18 | 37,600 |
| 2022-03-18 | $8.34 | $8.36 | $8.12 | $8.34 | $8.28 | 115,847 |
| 2022-03-17 | $8.21 | $8.51 | $8.13 | $8.37 | $8.31 | 96,482 |
| 2022-03-16 | $8.32 | $8.41 | $8.08 | $8.27 | $8.21 | 129,519 |
| 2022-03-15 | $7.92 | $8.14 | $7.90 | $8.11 | $8.05 | 98,321 |
| 2022-03-14 | $8.23 | $8.29 | $7.96 | $8.04 | $7.98 | 49,363 |
| 2022-03-11 | $8.29 | $8.32 | $8.08 | $8.12 | $8.06 | 57,071 |
| 2022-03-10 | $8.25 | $8.30 | $8.09 | $8.21 | $8.15 | 36,170 |
| 2022-03-09 | $8.24 | $8.42 | $8.15 | $8.34 | $8.28 | 102,464 |
| 2022-03-08 | $7.90 | $8.35 | $7.90 | $8.01 | $7.95 | 86,477 |
| 2022-03-07 | $8.35 | $8.35 | $7.93 | $7.97 | $7.91 | 72,410 |
| 2022-03-04 | $8.48 | $8.54 | $8.29 | $8.42 | $8.36 | 49,131 |
| 2022-03-03 | $8.91 | $8.91 | $8.55 | $8.65 | $8.58 | 56,356 |
| 2022-03-02 | $8.71 | $8.94 | $8.69 | $8.85 | $8.78 | 101,743 |
| 2022-03-01 | $9.11 | $9.11 | $8.49 | $8.64 | $8.57 | 110,036 |
| 2022-02-28 | $9.38 | $9.48 | $9.19 | $9.23 | $9.16 | 69,308 |
| 2022-02-25 | $9.19 | $9.43 | $9.08 | $9.40 | $9.33 | 123,882 |
| 2022-02-24 | $8.90 | $9.12 | $8.76 | $9.09 | $9.02 | 89,016 |
| 2022-02-23 | $9.42 | $9.47 | $9.06 | $9.21 | $9.14 | 87,702 |
| 2022-02-22 | $9.20 | $9.32 | $9.05 | $9.23 | $9.16 | 103,042 |
| 2022-02-18 | $9.07 | $9.32 | $9.00 | $9.25 | $9.18 | 65,965 |
| 2022-02-17 | $9.30 | $9.40 | $9.13 | $9.16 | $9.09 | 50,302 |
| 2022-02-16 | $9.15 | $9.53 | $9.14 | $9.44 | $9.37 | 42,084 |
| 2022-02-15 | $9.06 | $9.44 | $9.06 | $9.32 | $9.25 | 53,652 |
| 2022-02-14 | $9.10 | $9.23 | $8.93 | $8.95 | $8.88 | 59,939 |
| 2022-02-11 | $9.52 | $9.63 | $9.08 | $9.11 | $9.04 | 159,737 |
| 2022-02-10 | $9.72 | $10.06 | $9.44 | $9.51 | $9.44 | 145,060 |
| 2022-02-09 | $10.59 | $10.59 | $10.16 | $10.53 | $9.90 | 221,671 |
| 2022-02-08 | $10.23 | $10.47 | $10.12 | $10.32 | $9.70 | 150,017 |
| 2022-02-07 | $9.75 | $10.17 | $9.50 | $10.06 | $9.46 | 122,382 |
| 2022-02-04 | $9.84 | $10.06 | $9.70 | $9.77 | $9.18 | 76,419 |
| 2022-02-03 | $9.95 | $10.06 | $9.66 | $9.81 | $9.22 | 82,937 |
| 2022-02-02 | $11.05 | $11.05 | $10.11 | $10.14 | $9.53 | 101,683 |
| 2022-02-01 | $10.16 | $10.66 | $9.94 | $10.66 | $10.02 | 108,582 |
| 2022-01-31 | $9.60 | $10.31 | $9.60 | $10.14 | $9.53 | 113,087 |
| 2022-01-28 | $9.31 | $9.80 | $9.14 | $9.73 | $9.15 | 70,191 |
| 2022-01-27 | $9.29 | $9.42 | $9.20 | $9.29 | $8.73 | 56,579 |
| 2022-01-26 | $9.43 | $9.68 | $9.05 | $9.14 | $8.59 | 53,350 |
| 2022-01-25 | $9.17 | $9.60 | $8.86 | $9.28 | $8.72 | 73,685 |
| 2022-01-24 | $9.30 | $9.46 | $8.90 | $9.35 | $8.79 | 50,772 |
| 2022-01-21 | $9.30 | $9.76 | $9.30 | $9.41 | $8.84 | 41,047 |
| 2022-01-20 | $9.62 | $9.90 | $9.35 | $9.38 | $8.82 | 115,639 |
| 2022-01-19 | $9.80 | $9.91 | $9.52 | $9.65 | $9.07 | 64,171 |
| 2022-01-18 | $9.94 | $10.05 | $9.75 | $9.81 | $9.22 | 53,143 |
| 2022-01-14 | $9.92 | $10.13 | $9.83 | $10.09 | $9.48 | 28,642 |
| 2022-01-13 | $10.05 | $10.19 | $9.91 | $9.97 | $9.37 | 71,744 |
| 2022-01-12 | $9.88 | $10.19 | $9.82 | $10.03 | $9.43 | 75,911 |
| 2022-01-11 | $9.74 | $9.95 | $9.67 | $9.90 | $9.31 | 46,816 |
| 2022-01-10 | $9.56 | $9.96 | $9.46 | $9.81 | $9.22 | 57,777 |
| 2022-01-07 | $9.48 | $9.72 | $9.48 | $9.58 | $9.00 | 22,444 |
| 2022-01-06 | $9.24 | $9.57 | $9.04 | $9.54 | $8.97 | 34,003 |
| 2022-01-05 | $9.54 | $9.65 | $9.26 | $9.31 | $8.75 | 64,162 |
| 2022-01-04 | $9.70 | $9.88 | $9.53 | $9.57 | $9.00 | 41,230 |
| 2022-01-03 | $9.50 | $9.76 | $9.28 | $9.61 | $9.03 | 40,211 |
| 2021-12-31 | $9.68 | $9.75 | $9.45 | $9.47 | $8.90 | 23,058 |
| 2021-12-30 | $9.66 | $9.95 | $9.61 | $9.61 | $9.03 | 31,950 |
| 2021-12-29 | $9.75 | $9.80 | $9.62 | $9.71 | $9.13 | 34,224 |
| 2021-12-28 | $9.70 | $9.91 | $9.58 | $9.72 | $9.14 | 26,315 |
| 2021-12-27 | $9.49 | $9.85 | $9.24 | $9.74 | $9.16 | 46,845 |
| 2021-12-23 | $9.57 | $9.78 | $9.47 | $9.57 | $9.00 | 45,489 |
| 2021-12-22 | $9.59 | $9.76 | $9.40 | $9.60 | $9.02 | 21,081 |
| 2021-12-21 | $9.46 | $9.60 | $9.14 | $9.47 | $8.90 | 105,049 |
| 2021-12-20 | $9.58 | $9.58 | $9.14 | $9.42 | $8.85 | 67,223 |
| 2021-12-17 | $9.64 | $9.78 | $9.42 | $9.76 | $9.17 | 91,148 |
| 2021-12-16 | $9.71 | $9.94 | $9.49 | $9.67 | $9.09 | 39,075 |
| 2021-12-15 | $9.33 | $9.61 | $9.05 | $9.57 | $9.00 | 81,346 |
| 2021-12-14 | $9.47 | $9.65 | $9.24 | $9.42 | $8.85 | 65,961 |
| 2021-12-13 | $10.05 | $10.05 | $9.52 | $9.55 | $8.98 | 60,188 |
| 2021-12-10 | $10.02 | $10.20 | $9.91 | $10.05 | $9.45 | 31,859 |
| 2021-12-09 | $9.98 | $10.12 | $9.90 | $9.96 | $9.36 | 32,513 |
| 2021-12-08 | $10.16 | $10.24 | $9.86 | $10.13 | $9.52 | 30,168 |
| 2021-12-07 | $9.75 | $10.40 | $9.75 | $10.08 | $9.47 | 57,818 |
| 2021-12-06 | $9.07 | $9.81 | $9.03 | $9.54 | $8.97 | 100,874 |
| 2021-12-03 | $9.29 | $9.40 | $8.80 | $9.00 | $8.46 | 58,903 |
| 2021-12-02 | $9.09 | $9.37 | $8.99 | $9.23 | $8.68 | 63,244 |
| 2021-12-01 | $9.48 | $9.57 | $8.97 | $9.00 | $8.46 | 57,726 |
| 2021-11-30 | $9.83 | $10.05 | $9.38 | $9.38 | $8.82 | 55,905 |
| 2021-11-29 | $10.40 | $10.48 | $9.77 | $9.94 | $9.34 | 83,717 |
| 2021-11-26 | $10.80 | $10.94 | $10.20 | $10.20 | $9.59 | 44,074 |
| 2021-11-24 | $11.10 | $11.18 | $11.04 | $11.10 | $10.43 | 18,580 |
| 2021-11-23 | $11.03 | $11.23 | $11.01 | $11.20 | $10.53 | 27,424 |
| 2021-11-22 | $11.34 | $11.59 | $11.08 | $11.10 | $10.43 | 67,356 |
| 2021-11-19 | $11.33 | $11.59 | $11.24 | $11.32 | $10.64 | 56,076 |
| 2021-11-18 | $11.42 | $11.55 | $11.17 | $11.46 | $10.77 | 33,671 |
| 2021-11-17 | $11.36 | $11.46 | $11.27 | $11.33 | $10.65 | 29,140 |
| 2021-11-16 | $11.39 | $11.75 | $11.29 | $11.43 | $10.74 | 134,404 |
| 2021-11-15 | $11.38 | $11.50 | $11.25 | $11.41 | $10.72 | 43,822 |
| 2021-11-12 | $11.33 | $11.50 | $11.31 | $11.34 | $10.66 | 40,198 |
| 2021-11-11 | $11.38 | $11.45 | $11.20 | $11.31 | $10.63 | 23,805 |
| 2021-11-10 | $11.28 | $11.47 | $11.20 | $11.38 | $10.70 | 48,175 |
| 2021-11-09 | $11.09 | $11.33 | $11.06 | $11.28 | $10.60 | 44,593 |
| 2021-11-08 | $11.19 | $11.31 | $11.06 | $11.09 | $10.42 | 41,282 |
| 2021-11-05 | $11.12 | $11.31 | $11.02 | $11.16 | $10.49 | 61,675 |
| 2021-11-04 | $10.97 | $11.02 | $10.72 | $10.99 | $10.33 | 30,577 |
| 2021-11-03 | $10.95 | $11.24 | $10.73 | $10.95 | $10.29 | 124,298 |
| 2021-11-02 | $11.07 | $11.07 | $10.94 | $11.02 | $10.36 | 31,835 |
| 2021-11-01 | $10.88 | $11.20 | $10.87 | $11.07 | $10.41 | 35,799 |
| 2021-10-29 | $11.10 | $11.26 | $10.83 | $10.88 | $10.23 | 184,664 |
| 2021-10-28 | $10.94 | $11.14 | $10.90 | $11.00 | $10.34 | 47,763 |
| 2021-10-27 | $10.91 | $11.14 | $10.81 | $10.97 | $10.28 | 61,952 |
| 2021-10-26 | $10.88 | $11.14 | $10.66 | $11.01 | $10.32 | 42,774 |
| 2021-10-25 | $10.91 | $11.07 | $10.62 | $11.02 | $10.33 | 117,679 |
| 2021-10-22 | $10.74 | $10.98 | $10.68 | $10.88 | $10.20 | 75,666 |
| 2021-10-21 | $10.66 | $10.88 | $10.60 | $10.80 | $10.12 | 41,098 |
| 2021-10-20 | $10.47 | $10.77 | $10.43 | $10.68 | $10.01 | 38,469 |
| 2021-10-19 | $10.49 | $10.77 | $10.29 | $10.50 | $9.84 | 38,939 |
| 2021-10-18 | $10.43 | $10.62 | $10.35 | $10.51 | $9.85 | 61,080 |
| 2021-10-15 | $10.84 | $10.91 | $10.48 | $10.48 | $9.82 | 64,142 |
| 2021-10-14 | $10.40 | $10.66 | $10.36 | $10.58 | $9.92 | 41,351 |
| 2021-10-13 | $10.36 | $10.46 | $10.23 | $10.30 | $9.66 | 38,181 |
| 2021-10-12 | $10.25 | $10.40 | $10.16 | $10.30 | $9.66 | 24,630 |
| 2021-10-11 | $10.42 | $10.65 | $10.25 | $10.30 | $9.66 | 19,927 |
| 2021-10-08 | $10.61 | $10.68 | $10.35 | $10.40 | $9.75 | 49,149 |
| 2021-10-07 | $10.42 | $10.78 | $10.19 | $10.56 | $9.90 | 47,903 |
| 2021-10-06 | $10.22 | $10.42 | $10.14 | $10.31 | $9.66 | 67,116 |
| 2021-10-05 | $10.13 | $10.46 | $10.04 | $10.30 | $9.66 | 73,652 |
| 2021-10-04 | $10.25 | $10.26 | $9.97 | $10.10 | $9.47 | 32,635 |
| 2021-10-01 | $9.65 | $10.19 | $9.65 | $10.10 | $9.47 | 64,767 |
| 2021-09-30 | $10.02 | $10.10 | $9.82 | $9.84 | $9.22 | 30,858 |
| 2021-09-29 | $10.02 | $10.07 | $9.73 | $9.94 | $9.32 | 45,401 |
| 2021-09-28 | $10.17 | $10.22 | $10.00 | $10.05 | $9.42 | 23,875 |
| 2021-09-27 | $10.04 | $10.32 | $9.89 | $10.25 | $9.61 | 70,411 |
| 2021-09-24 | $9.89 | $10.10 | $9.84 | $10.02 | $9.39 | 46,891 |
| 2021-09-23 | $9.83 | $10.04 | $9.83 | $10.03 | $9.40 | 39,148 |
| 2021-09-22 | $9.82 | $10.02 | $9.76 | $9.86 | $9.24 | 23,789 |
| 2021-09-21 | $9.71 | $9.89 | $9.58 | $9.78 | $9.17 | 56,193 |
| 2021-09-20 | $9.60 | $9.81 | $9.50 | $9.68 | $9.07 | 57,491 |
| 2021-09-17 | $9.93 | $10.25 | $9.65 | $9.67 | $9.06 | 145,107 |
| 2021-09-16 | $9.98 | $10.17 | $9.91 | $10.01 | $9.38 | 30,996 |
| 2021-09-15 | $9.81 | $10.13 | $9.81 | $10.02 | $9.39 | 53,586 |
| 2021-09-14 | $10.15 | $10.15 | $9.71 | $9.76 | $9.15 | 42,596 |
| 2021-09-13 | $10.11 | $10.17 | $10.00 | $10.02 | $9.39 | 20,877 |
| 2021-09-10 | $10.18 | $10.35 | $9.93 | $9.93 | $9.31 | 34,697 |
| 2021-09-09 | $10.31 | $10.48 | $10.07 | $10.07 | $9.44 | 55,606 |
| 2021-09-08 | $10.15 | $10.43 | $10.01 | $10.24 | $9.60 | 29,964 |
| 2021-09-07 | $10.26 | $10.40 | $10.04 | $10.08 | $9.45 | 65,692 |
| 2021-09-03 | $10.51 | $10.64 | $10.33 | $10.46 | $9.81 | 12,497 |
| 2021-09-02 | $10.69 | $10.86 | $10.57 | $10.60 | $9.94 | 29,402 |
| 2021-09-01 | $10.88 | $10.88 | $10.60 | $10.67 | $10.00 | 31,355 |
| 2021-08-31 | $11.08 | $11.10 | $10.87 | $10.91 | $10.23 | 32,631 |
| 2021-08-30 | $11.41 | $11.50 | $11.05 | $11.06 | $10.37 | 42,204 |
| 2021-08-27 | $11.09 | $11.64 | $11.06 | $11.41 | $10.70 | 65,189 |
| 2021-08-26 | $11.25 | $11.42 | $10.97 | $11.13 | $10.43 | 40,831 |
| 2021-08-25 | $11.41 | $11.54 | $11.15 | $11.30 | $10.59 | 60,101 |
| 2021-08-24 | $10.92 | $11.51 | $10.92 | $11.34 | $10.63 | 52,029 |
| 2021-08-23 | $11.02 | $11.31 | $10.90 | $11.20 | $10.50 | 45,080 |
| 2021-08-20 | $10.42 | $10.91 | $10.41 | $10.80 | $10.12 | 44,818 |
| 2021-08-19 | $10.25 | $10.56 | $10.25 | $10.51 | $9.85 | 42,702 |
| 2021-08-18 | $10.39 | $10.57 | $10.26 | $10.35 | $9.70 | 45,040 |
| 2021-08-17 | $10.64 | $10.68 | $10.30 | $10.39 | $9.74 | 23,118 |
| 2021-08-16 | $10.75 | $10.79 | $10.47 | $10.69 | $10.02 | 20,915 |
| 2021-08-13 | $10.98 | $10.98 | $10.73 | $10.82 | $10.14 | 30,223 |
| 2021-08-12 | $10.89 | $11.03 | $10.76 | $10.98 | $10.29 | 48,007 |
| 2021-08-11 | $10.97 | $11.04 | $10.79 | $10.96 | $10.27 | 42,166 |
| 2021-08-10 | $10.84 | $11.16 | $10.84 | $11.01 | $10.32 | 72,919 |
| 2021-08-09 | $10.96 | $11.26 | $10.85 | $10.96 | $10.27 | 60,476 |
| 2021-08-06 | $11.11 | $11.29 | $10.90 | $10.97 | $10.28 | 60,225 |
| 2021-08-05 | $10.95 | $11.31 | $10.88 | $10.92 | $10.24 | 78,521 |
| 2021-08-04 | $11.32 | $11.64 | $11.05 | $11.10 | $10.41 | 58,494 |
| 2021-08-03 | $11.27 | $11.62 | $11.18 | $11.47 | $10.75 | 114,726 |
| 2021-08-02 | $11.38 | $11.61 | $11.25 | $11.32 | $10.61 | 29,989 |
| 2021-07-30 | $11.56 | $11.61 | $11.30 | $11.45 | $10.73 | 27,383 |
| 2021-07-29 | $11.34 | $11.57 | $11.25 | $11.36 | $10.65 | 25,215 |
| 2021-07-28 | $11.63 | $11.66 | $11.23 | $11.27 | $10.54 | 36,293 |
| 2021-07-27 | $11.34 | $11.66 | $11.17 | $11.58 | $10.83 | 45,770 |
| 2021-07-26 | $11.30 | $11.68 | $11.30 | $11.51 | $10.76 | 36,811 |
| 2021-07-23 | $11.85 | $11.85 | $10.96 | $11.30 | $10.56 | 139,080 |
| 2021-07-22 | $11.86 | $11.87 | $11.51 | $11.72 | $10.96 | 34,806 |
| 2021-07-21 | $11.04 | $11.91 | $10.92 | $11.87 | $11.10 | 63,296 |
| 2021-07-20 | $10.53 | $11.12 | $10.53 | $10.84 | $10.13 | 88,498 |
| 2021-07-19 | $10.62 | $10.89 | $10.58 | $10.65 | $9.96 | 49,022 |
| 2021-07-16 | $11.06 | $11.10 | $10.81 | $10.89 | $10.18 | 51,917 |
| 2021-07-15 | $10.67 | $11.08 | $10.67 | $10.92 | $10.21 | 47,413 |
| 2021-07-14 | $11.09 | $11.09 | $10.68 | $10.80 | $10.10 | 47,908 |
| 2021-07-13 | $10.77 | $11.03 | $10.73 | $10.98 | $10.27 | 66,096 |
| 2021-07-12 | $10.53 | $11.06 | $10.53 | $10.90 | $10.19 | 85,229 |
| 2021-07-09 | $10.60 | $10.75 | $10.46 | $10.66 | $9.97 | 58,261 |
| 2021-07-08 | $10.40 | $10.54 | $10.15 | $10.39 | $9.71 | 143,350 |
| 2021-07-07 | $10.69 | $10.91 | $10.55 | $10.67 | $9.98 | 40,925 |
| 2021-07-06 | $11.06 | $11.06 | $10.56 | $10.75 | $10.05 | 30,244 |
| 2021-07-02 | $10.98 | $11.31 | $10.96 | $11.04 | $10.32 | 20,723 |
| 2021-07-01 | $11.06 | $11.25 | $10.87 | $11.20 | $10.47 | 90,528 |
| 2021-06-30 | $11.05 | $11.19 | $10.99 | $11.01 | $10.29 | 29,805 |
| 2021-06-29 | $11.01 | $11.29 | $11.01 | $11.10 | $10.38 | 39,885 |
| 2021-06-28 | $11.28 | $11.28 | $11.01 | $11.12 | $10.40 | 72,582 |
| 2021-06-25 | $11.05 | $11.70 | $11.05 | $11.33 | $10.59 | 249,672 |
| 2021-06-24 | $11.09 | $11.09 | $10.69 | $11.06 | $10.34 | 88,867 |
| 2021-06-23 | $10.82 | $11.05 | $10.71 | $10.97 | $10.26 | 48,199 |
| 2021-06-22 | $10.86 | $11.08 | $10.58 | $10.95 | $10.24 | 68,655 |
| 2021-06-21 | $10.51 | $10.90 | $10.51 | $10.81 | $10.11 | 96,327 |
| 2021-06-18 | $11.01 | $11.01 | $10.46 | $10.52 | $9.84 | 128,960 |
| 2021-06-17 | $11.67 | $11.70 | $10.99 | $11.26 | $10.53 | 140,566 |
| 2021-06-16 | $11.79 | $11.86 | $11.61 | $11.68 | $10.92 | 40,911 |
| 2021-06-15 | $11.88 | $11.91 | $11.72 | $11.82 | $11.05 | 49,605 |
| 2021-06-14 | $11.67 | $11.86 | $11.47 | $11.83 | $11.06 | 40,695 |
| 2021-06-11 | $11.56 | $11.81 | $11.53 | $11.65 | $10.89 | 31,570 |
| 2021-06-10 | $11.75 | $11.76 | $11.35 | $11.53 | $10.78 | 73,722 |
| 2021-06-09 | $12.01 | $12.09 | $11.55 | $11.76 | $10.99 | 84,204 |
| 2021-06-08 | $12.04 | $12.09 | $11.88 | $12.01 | $11.23 | 46,571 |
| 2021-06-07 | $12.00 | $12.09 | $11.92 | $12.00 | $11.22 | 52,366 |
| 2021-06-04 | $12.01 | $12.03 | $11.87 | $11.99 | $11.21 | 76,088 |
| 2021-06-03 | $11.84 | $12.09 | $11.64 | $12.03 | $11.25 | 108,182 |
| 2021-06-02 | $11.60 | $12.11 | $11.53 | $11.90 | $11.13 | 197,130 |
| 2021-06-01 | $11.80 | $11.80 | $11.30 | $11.59 | $10.84 | 75,406 |
| 2021-05-28 | $11.21 | $12.13 | $11.20 | $11.60 | $10.85 | 220,459 |
| 2021-05-27 | $11.31 | $11.41 | $11.09 | $11.14 | $10.41 | 29,685 |
| 2021-05-26 | $10.94 | $11.32 | $10.94 | $11.19 | $10.46 | 32,841 |
| 2021-05-25 | $11.40 | $11.44 | $10.90 | $10.94 | $10.23 | 55,484 |
| 2021-05-24 | $11.41 | $11.41 | $11.26 | $11.28 | $10.55 | 54,183 |
| 2021-05-21 | $11.01 | $11.24 | $10.80 | $11.11 | $10.39 | 38,597 |
| 2021-05-20 | $10.67 | $11.04 | $10.61 | $10.85 | $10.14 | 35,414 |
| 2021-05-19 | $10.88 | $10.88 | $10.55 | $10.77 | $10.07 | 53,462 |
| 2021-05-18 | $11.21 | $11.38 | $11.01 | $11.03 | $10.31 | 49,120 |
| 2021-05-17 | $11.20 | $11.43 | $10.91 | $11.22 | $10.49 | 52,265 |
| 2021-05-14 | $11.29 | $11.39 | $11.24 | $11.34 | $10.60 | 50,984 |
| 2021-05-13 | $10.80 | $11.26 | $10.78 | $11.17 | $10.44 | 55,622 |
| 2021-05-12 | $10.89 | $11.10 | $10.68 | $10.72 | $10.02 | 86,878 |
| 2021-05-11 | $11.27 | $11.27 | $10.56 | $10.95 | $10.24 | 109,952 |
| 2021-05-10 | $11.30 | $11.47 | $11.12 | $11.16 | $10.43 | 48,943 |
| 2021-05-07 | $10.88 | $11.25 | $10.62 | $11.23 | $10.50 | 36,404 |
| 2021-05-06 | $10.93 | $11.02 | $10.88 | $10.94 | $10.23 | 53,644 |
| 2021-05-05 | $11.11 | $11.11 | $10.88 | $10.99 | $10.27 | 26,600 |
| 2021-05-04 | $11.00 | $11.11 | $10.87 | $11.01 | $10.29 | 45,186 |
| 2021-05-03 | $10.63 | $11.14 | $10.46 | $11.03 | $10.31 | 76,419 |
| 2021-04-30 | $10.05 | $10.65 | $10.05 | $10.53 | $9.84 | 75,798 |
| 2021-04-29 | $10.25 | $10.25 | $10.00 | $10.10 | $9.44 | 39,500 |
| 2021-04-28 | $10.04 | $10.27 | $9.87 | $10.20 | $9.51 | 61,953 |
| 2021-04-27 | $10.20 | $10.20 | $9.96 | $9.99 | $9.31 | 68,672 |
| 2021-04-26 | $10.14 | $10.27 | $10.06 | $10.15 | $9.46 | 52,892 |
| 2021-04-23 | $10.19 | $10.34 | $10.14 | $10.23 | $9.54 | 33,510 |
| 2021-04-22 | $10.47 | $10.53 | $10.12 | $10.15 | $9.46 | 46,348 |
| 2021-04-21 | $10.65 | $11.02 | $10.39 | $10.50 | $9.79 | 47,563 |
| 2021-04-20 | $10.81 | $10.94 | $10.60 | $10.65 | $9.93 | 44,979 |
| 2021-04-19 | $10.89 | $11.03 | $10.73 | $10.93 | $10.19 | 90,116 |
| 2021-04-16 | $11.05 | $11.09 | $10.82 | $10.94 | $10.20 | 66,743 |
| 2021-04-15 | $10.68 | $11.00 | $10.59 | $10.96 | $10.22 | 44,083 |
| 2021-04-14 | $10.63 | $10.73 | $10.59 | $10.63 | $9.91 | 33,161 |
| 2021-04-13 | $10.70 | $10.81 | $10.59 | $10.61 | $9.89 | 42,784 |
| 2021-04-12 | $10.85 | $10.94 | $10.64 | $10.79 | $10.06 | 57,676 |
| 2021-04-09 | $10.62 | $10.91 | $10.62 | $10.79 | $10.06 | 60,375 |
| 2021-04-08 | $10.35 | $10.62 | $10.20 | $10.59 | $9.87 | 87,883 |
| 2021-04-07 | $10.63 | $10.63 | $10.02 | $10.34 | $9.64 | 110,275 |
| 2021-04-06 | $10.78 | $11.04 | $10.48 | $10.60 | $9.88 | 80,960 |
| 2021-04-05 | $11.30 | $11.54 | $10.76 | $10.78 | $10.05 | 144,332 |
| 2021-04-01 | $10.57 | $11.28 | $10.57 | $11.21 | $10.45 | 83,388 |
| 2021-03-31 | $10.14 | $10.66 | $10.04 | $10.53 | $9.82 | 98,364 |
| 2021-03-30 | $10.00 | $10.14 | $9.95 | $10.00 | $9.32 | 54,240 |
| 2021-03-29 | $10.12 | $10.25 | $9.93 | $9.96 | $9.28 | 75,304 |
| 2021-03-26 | $10.31 | $10.38 | $10.09 | $10.15 | $9.46 | 119,170 |
| 2021-03-25 | $10.04 | $10.29 | $9.88 | $10.18 | $9.49 | 139,166 |
| 2021-03-24 | $10.43 | $10.69 | $10.06 | $10.06 | $9.38 | 118,728 |
| 2021-03-23 | $10.33 | $10.69 | $10.25 | $10.32 | $9.62 | 85,860 |
| 2021-03-22 | $10.26 | $10.50 | $10.25 | $10.38 | $9.68 | 98,826 |
| 2021-03-19 | $10.48 | $10.67 | $10.12 | $10.12 | $9.43 | 226,213 |
| 2021-03-18 | $10.79 | $11.02 | $10.51 | $10.60 | $9.88 | 81,272 |
| 2021-03-17 | $10.99 | $10.99 | $10.58 | $10.83 | $10.10 | 120,847 |
| 2021-03-16 | $11.47 | $11.47 | $10.91 | $11.03 | $10.28 | 84,170 |
| 2021-03-15 | $11.69 | $11.73 | $11.11 | $11.50 | $10.72 | 75,245 |
| 2021-03-12 | $11.95 | $12.01 | $11.47 | $11.71 | $10.92 | 54,398 |
| 2021-03-11 | $11.76 | $11.84 | $11.32 | $11.84 | $11.04 | 114,496 |
| 2021-03-10 | $11.00 | $11.68 | $10.88 | $11.67 | $10.88 | 77,003 |
| 2021-03-09 | $10.61 | $11.08 | $10.61 | $10.88 | $10.14 | 47,822 |
| 2021-03-08 | $10.39 | $10.67 | $10.31 | $10.50 | $9.79 | 73,093 |
| 2021-03-05 | $10.39 | $10.55 | $10.19 | $10.46 | $9.75 | 74,082 |
| 2021-03-04 | $10.21 | $10.39 | $10.00 | $10.20 | $9.51 | 77,822 |
| 2021-03-03 | $9.95 | $10.46 | $9.92 | $10.22 | $9.53 | 60,537 |
| 2021-03-02 | $9.86 | $9.99 | $9.79 | $9.93 | $9.26 | 55,089 |
| 2021-03-01 | $9.47 | $9.93 | $9.46 | $9.85 | $9.18 | 77,720 |
| 2021-02-26 | $9.37 | $9.51 | $9.15 | $9.22 | $8.59 | 97,061 |
| 2021-02-25 | $9.49 | $9.62 | $9.36 | $9.36 | $8.72 | 97,859 |
| 2021-02-24 | $9.29 | $9.70 | $9.29 | $9.51 | $8.86 | 109,108 |
| 2021-02-23 | $9.46 | $9.53 | $9.16 | $9.36 | $8.72 | 87,497 |
| 2021-02-22 | $9.12 | $9.60 | $9.12 | $9.44 | $8.80 | 57,130 |
| 2021-02-19 | $8.99 | $9.23 | $8.96 | $9.15 | $8.53 | 75,290 |
| 2021-02-18 | $9.00 | $9.19 | $8.82 | $9.00 | $8.39 | 103,540 |
| 2021-02-17 | $9.01 | $9.17 | $8.90 | $9.00 | $8.39 | 53,305 |
| 2021-02-16 | $9.14 | $9.20 | $8.91 | $9.15 | $8.53 | 75,290 |
| 2021-02-12 | $9.36 | $9.39 | $8.83 | $9.09 | $8.47 | 142,650 |
| 2021-02-11 | $9.41 | $9.41 | $8.92 | $9.41 | $8.77 | 81,868 |
| 2021-02-10 | $9.80 | $9.94 | $9.48 | $9.75 | $8.85 | 90,965 |
| 2021-02-09 | $9.69 | $9.91 | $9.61 | $9.80 | $8.90 | 84,664 |
| 2021-02-08 | $9.35 | $9.56 | $9.23 | $9.56 | $8.68 | 85,490 |
| 2021-02-05 | $8.92 | $9.18 | $8.84 | $9.18 | $8.34 | 62,839 |
| 2021-02-04 | $8.61 | $8.91 | $8.50 | $8.84 | $8.03 | 76,255 |
| 2021-02-03 | $8.57 | $8.76 | $8.40 | $8.59 | $7.80 | 52,228 |
| 2021-02-02 | $8.54 | $8.72 | $8.31 | $8.72 | $7.92 | 49,907 |
| 2021-02-01 | $8.33 | $8.47 | $8.19 | $8.41 | $7.64 | 54,757 |
| 2021-01-29 | $8.41 | $8.41 | $8.06 | $8.30 | $7.54 | 49,892 |
| 2021-01-28 | $8.38 | $8.53 | $8.24 | $8.43 | $7.65 | 47,158 |
| 2021-01-27 | $8.23 | $8.48 | $8.05 | $8.25 | $7.49 | 91,127 |
| 2021-01-26 | $8.54 | $8.65 | $8.36 | $8.46 | $7.68 | 44,823 |
| 2021-01-25 | $8.48 | $8.60 | $8.33 | $8.45 | $7.67 | 34,282 |
| 2021-01-22 | $8.25 | $8.60 | $8.25 | $8.57 | $7.78 | 56,950 |
| 2021-01-21 | $8.47 | $8.78 | $8.24 | $8.36 | $7.59 | 38,107 |
| 2021-01-20 | $8.51 | $8.66 | $8.49 | $8.53 | $7.75 | 61,787 |
| 2021-01-19 | $8.54 | $8.59 | $8.40 | $8.51 | $7.73 | 33,503 |
| 2021-01-15 | $8.67 | $8.67 | $8.41 | $8.44 | $7.66 | 48,659 |
| 2021-01-14 | $8.51 | $8.73 | $8.48 | $8.67 | $7.87 | 42,460 |
| 2021-01-13 | $8.16 | $8.90 | $8.10 | $8.43 | $7.65 | 230,605 |
| 2021-01-12 | $8.09 | $8.33 | $8.00 | $8.18 | $7.43 | 90,765 |
| 2021-01-11 | $7.77 | $8.21 | $7.77 | $8.05 | $7.31 | 66,628 |
| 2021-01-08 | $8.00 | $8.30 | $7.96 | $8.14 | $7.39 | 62,144 |
| 2021-01-07 | $7.93 | $8.13 | $7.58 | $8.03 | $7.29 | 110,454 |
| 2021-01-06 | $7.63 | $8.11 | $7.63 | $7.93 | $7.20 | 103,844 |
| 2021-01-05 | $7.36 | $7.57 | $7.18 | $7.44 | $6.76 | 132,921 |
| 2021-01-04 | $7.34 | $7.48 | $6.99 | $7.31 | $6.64 | 89,992 |
| 2020-12-31 | $7.30 | $7.41 | $7.14 | $7.30 | $6.63 | 36,194 |
| 2020-12-30 | $7.27 | $7.48 | $7.18 | $7.32 | $6.65 | 65,283 |
| 2020-12-29 | $7.40 | $7.40 | $6.91 | $7.30 | $6.63 | 98,721 |
| 2020-12-28 | $7.38 | $7.51 | $7.25 | $7.34 | $6.66 | 129,285 |
| 2020-12-24 | $7.45 | $7.45 | $7.28 | $7.35 | $6.67 | 56,318 |
| 2020-12-23 | $7.29 | $7.55 | $7.29 | $7.35 | $6.67 | 64,431 |
| 2020-12-22 | $7.60 | $7.60 | $7.29 | $7.38 | $6.70 | 34,113 |
| 2020-12-21 | $7.38 | $7.75 | $7.25 | $7.59 | $6.89 | 43,926 |
| 2020-12-18 | $8.02 | $8.03 | $7.53 | $7.53 | $6.84 | 146,631 |
| 2020-12-17 | $7.85 | $8.02 | $7.54 | $7.97 | $7.24 | 36,114 |
| 2020-12-16 | $7.74 | $7.98 | $7.72 | $7.82 | $7.10 | 53,170 |
| 2020-12-15 | $7.53 | $7.88 | $7.47 | $7.73 | $7.02 | 34,437 |
| 2020-12-14 | $7.44 | $7.69 | $7.42 | $7.52 | $6.83 | 77,354 |
| 2020-12-11 | $7.53 | $7.61 | $7.23 | $7.41 | $6.73 | 20,927 |
| 2020-12-10 | $7.06 | $7.79 | $6.98 | $7.62 | $6.92 | 37,855 |
| 2020-12-09 | $7.14 | $7.33 | $6.86 | $7.09 | $6.44 | 93,742 |
| 2020-12-08 | $6.91 | $7.40 | $6.85 | $7.09 | $6.44 | 84,141 |
| 2020-12-07 | $6.97 | $6.97 | $6.76 | $6.76 | $6.14 | 16,009 |
| 2020-12-04 | $7.01 | $7.15 | $6.86 | $6.96 | $6.32 | 19,276 |
| 2020-12-03 | $6.78 | $7.02 | $6.70 | $6.89 | $6.26 | 41,072 |
| 2020-12-02 | $6.58 | $6.76 | $6.49 | $6.52 | $5.92 | 29,034 |
| 2020-12-01 | $6.79 | $6.96 | $6.60 | $6.62 | $6.01 | 50,904 |
| 2020-11-30 | $7.03 | $7.03 | $6.66 | $6.66 | $6.05 | 46,355 |
| 2020-11-27 | $7.12 | $7.12 | $6.90 | $6.98 | $6.34 | 20,570 |
| 2020-11-25 | $7.57 | $7.57 | $6.95 | $7.07 | $6.42 | 39,955 |
| 2020-11-24 | $6.82 | $7.60 | $6.71 | $7.57 | $6.87 | 44,818 |
| 2020-11-23 | $6.41 | $6.75 | $6.41 | $6.70 | $6.08 | 13,261 |
| 2020-11-20 | $6.37 | $6.62 | $6.10 | $6.37 | $5.78 | 49,184 |
| 2020-11-19 | $6.46 | $6.51 | $6.38 | $6.44 | $5.85 | 9,940 |
| 2020-11-18 | $6.82 | $7.00 | $6.37 | $6.40 | $5.81 | 24,984 |
| 2020-11-17 | $6.40 | $7.04 | $6.33 | $6.86 | $6.23 | 42,387 |
| 2020-11-16 | $5.81 | $6.45 | $5.76 | $6.40 | $5.81 | 56,389 |
| 2020-11-13 | $5.88 | $6.08 | $5.70 | $5.80 | $5.27 | 61,127 |
| 2020-11-12 | $6.07 | $6.07 | $5.69 | $5.78 | $5.25 | 52,478 |
| 2020-11-11 | $6.46 | $6.46 | $6.11 | $6.18 | $5.61 | 21,814 |
| 2020-11-10 | $6.30 | $6.62 | $6.24 | $6.50 | $5.90 | 62,255 |
| 2020-11-09 | $5.84 | $6.37 | $5.50 | $6.13 | $5.57 | 49,439 |
| 2020-11-06 | $5.70 | $5.73 | $5.38 | $5.38 | $4.89 | 13,715 |
| 2020-11-05 | $5.53 | $5.80 | $5.50 | $5.74 | $5.21 | 16,743 |
| 2020-11-04 | $5.67 | $5.79 | $5.53 | $5.57 | $5.06 | 8,494 |
| 2020-11-03 | $5.54 | $5.90 | $5.54 | $5.85 | $5.31 | 36,761 |
| 2020-11-02 | $5.20 | $5.44 | $5.19 | $5.36 | $4.87 | 15,890 |
| 2020-10-30 | $5.23 | $5.35 | $5.07 | $5.19 | $4.71 | 20,902 |
| 2020-10-29 | $4.97 | $5.33 | $4.85 | $5.29 | $4.80 | 27,820 |
| 2020-10-28 | $5.09 | $5.28 | $4.97 | $5.00 | $4.51 | 19,229 |
| 2020-10-27 | $5.37 | $5.38 | $5.16 | $5.16 | $4.66 | 14,033 |
| 2020-10-26 | $5.49 | $5.61 | $5.34 | $5.41 | $4.88 | 13,555 |
| 2020-10-23 | $5.50 | $5.69 | $5.48 | $5.63 | $5.08 | 14,390 |
| 2020-10-22 | $5.38 | $5.45 | $5.30 | $5.36 | $4.84 | 22,820 |
| 2020-10-21 | $5.24 | $5.44 | $5.24 | $5.30 | $4.79 | 17,254 |
| 2020-10-20 | $5.54 | $5.65 | $5.34 | $5.35 | $4.83 | 11,900 |
| 2020-10-19 | $5.58 | $5.71 | $5.51 | $5.51 | $4.98 | 13,775 |
| 2020-10-16 | $5.47 | $5.70 | $5.47 | $5.62 | $5.07 | 16,997 |
| 2020-10-15 | $5.31 | $5.65 | $5.31 | $5.57 | $5.03 | 19,735 |
| 2020-10-14 | $5.55 | $5.63 | $5.28 | $5.40 | $4.88 | 25,359 |
| 2020-10-13 | $5.66 | $5.83 | $5.50 | $5.56 | $5.02 | 18,178 |
| 2020-10-12 | $5.81 | $5.98 | $5.81 | $5.84 | $5.27 | 11,947 |
| 2020-10-09 | $5.74 | $5.95 | $5.62 | $5.90 | $5.33 | 24,315 |
| 2020-10-08 | $5.29 | $5.81 | $5.29 | $5.77 | $5.21 | 39,548 |
| 2020-10-07 | $5.25 | $5.38 | $5.16 | $5.28 | $4.77 | 36,406 |
| 2020-10-06 | $5.32 | $5.39 | $5.18 | $5.23 | $4.72 | 24,190 |
| 2020-10-05 | $5.41 | $5.49 | $5.29 | $5.29 | $4.78 | 17,340 |
| 2020-10-02 | $5.23 | $5.49 | $5.23 | $5.33 | $4.81 | 19,916 |
| 2020-10-01 | $5.40 | $5.40 | $5.25 | $5.28 | $4.77 | 19,246 |
| 2020-09-30 | $5.53 | $5.59 | $5.25 | $5.36 | $4.84 | 49,220 |
| 2020-09-29 | $5.19 | $5.46 | $5.09 | $5.42 | $4.89 | 41,248 |
| 2020-09-28 | $5.22 | $5.34 | $5.13 | $5.30 | $4.79 | 60,568 |
| 2020-09-25 | $5.06 | $5.24 | $5.03 | $5.13 | $4.63 | 36,719 |
| 2020-09-24 | $4.86 | $5.26 | $4.62 | $5.07 | $4.58 | 86,725 |
| 2020-09-23 | $5.22 | $5.23 | $4.82 | $4.85 | $4.38 | 58,570 |
| 2020-09-22 | $5.13 | $5.21 | $4.98 | $5.19 | $4.69 | 51,418 |
| 2020-09-21 | $5.16 | $5.16 | $4.88 | $5.07 | $4.58 | 60,555 |
| 2020-09-18 | $5.55 | $5.60 | $5.14 | $5.25 | $4.74 | 137,407 |
| 2020-09-17 | $5.32 | $5.63 | $5.32 | $5.47 | $4.94 | 24,751 |
| 2020-09-16 | $5.27 | $5.52 | $5.17 | $5.41 | $4.88 | 36,548 |
| 2020-09-15 | $5.10 | $5.36 | $5.04 | $5.25 | $4.74 | 28,189 |
| 2020-09-14 | $5.11 | $5.18 | $5.08 | $5.10 | $4.60 | 25,274 |
| 2020-09-11 | $5.13 | $5.15 | $4.97 | $5.03 | $4.54 | 33,180 |
| 2020-09-10 | $5.16 | $5.24 | $5.09 | $5.15 | $4.65 | 21,141 |
| 2020-09-09 | $5.13 | $5.22 | $5.01 | $5.15 | $4.65 | 34,723 |
| 2020-09-08 | $5.22 | $5.22 | $5.02 | $5.08 | $4.59 | 29,117 |
| 2020-09-04 | $5.32 | $5.35 | $5.09 | $5.23 | $4.72 | 21,948 |
| 2020-09-03 | $5.24 | $5.29 | $5.15 | $5.24 | $4.73 | 23,150 |
| 2020-09-02 | $5.05 | $5.25 | $5.05 | $5.24 | $4.73 | 29,794 |
| 2020-09-01 | $4.94 | $5.10 | $4.94 | $5.08 | $4.59 | 25,194 |
| 2020-08-31 | $5.18 | $5.19 | $4.94 | $4.95 | $4.47 | 56,512 |
| 2020-08-28 | $5.07 | $5.18 | $4.99 | $5.15 | $4.65 | 52,024 |
| 2020-08-27 | $5.10 | $5.23 | $5.00 | $5.05 | $4.56 | 34,025 |
| 2020-08-26 | $5.07 | $5.14 | $4.99 | $5.07 | $4.58 | 34,766 |
| 2020-08-25 | $5.16 | $5.16 | $4.97 | $5.02 | $4.53 | 56,180 |
| 2020-08-24 | $5.05 | $5.17 | $4.98 | $5.17 | $4.67 | 30,734 |
| 2020-08-21 | $5.10 | $5.14 | $4.97 | $5.07 | $4.58 | 32,143 |
| 2020-08-20 | $5.05 | $5.17 | $5.04 | $5.13 | $4.63 | 19,019 |
| 2020-08-19 | $4.92 | $5.22 | $4.92 | $5.10 | $4.60 | 40,129 |
| 2020-08-18 | $5.28 | $5.31 | $4.87 | $4.90 | $4.42 | 64,181 |
| 2020-08-17 | $5.29 | $5.37 | $5.19 | $5.26 | $4.75 | 26,190 |
| 2020-08-14 | $5.29 | $5.35 | $5.21 | $5.23 | $4.72 | 28,279 |
| 2020-08-13 | $5.53 | $5.53 | $5.35 | $5.37 | $4.85 | 19,675 |
| 2020-08-12 | $5.87 | $5.87 | $5.50 | $5.56 | $5.02 | 30,245 |
| 2020-08-11 | $5.75 | $5.83 | $5.52 | $5.72 | $5.16 | 68,402 |
| 2020-08-10 | $5.71 | $5.77 | $5.55 | $5.64 | $5.09 | 36,211 |
| 2020-08-07 | $5.28 | $5.62 | $5.18 | $5.61 | $5.07 | 31,851 |
| 2020-08-06 | $5.39 | $5.40 | $5.14 | $5.20 | $4.70 | 33,913 |
| 2020-08-05 | $5.43 | $5.44 | $5.31 | $5.44 | $4.88 | 16,124 |
| 2020-08-04 | $5.67 | $5.82 | $5.21 | $5.29 | $4.75 | 24,821 |
| 2020-08-03 | $5.35 | $5.64 | $5.30 | $5.61 | $5.04 | 57,839 |
| 2020-07-31 | $5.53 | $5.53 | $5.14 | $5.24 | $4.70 | 38,947 |
| 2020-07-30 | $5.25 | $5.71 | $5.09 | $5.49 | $4.93 | 74,947 |
| 2020-07-29 | $5.11 | $5.52 | $5.11 | $5.29 | $4.75 | 62,960 |
| 2020-07-28 | $5.12 | $5.41 | $5.12 | $5.31 | $4.77 | 21,898 |
| 2020-07-27 | $5.03 | $5.24 | $4.90 | $5.23 | $4.70 | 39,728 |
| 2020-07-24 | $5.28 | $5.29 | $5.01 | $5.04 | $4.52 | 32,393 |
| 2020-07-23 | $5.37 | $5.37 | $5.19 | $5.30 | $4.76 | 40,453 |
| 2020-07-22 | $5.31 | $5.42 | $5.31 | $5.42 | $4.87 | 13,023 |
| 2020-07-21 | $5.42 | $5.57 | $5.37 | $5.45 | $4.89 | 20,367 |
| 2020-07-20 | $5.37 | $5.37 | $5.18 | $5.30 | $4.76 | 13,619 |
| 2020-07-17 | $5.40 | $5.40 | $5.20 | $5.32 | $4.78 | 41,449 |
| 2020-07-16 | $5.46 | $5.46 | $5.36 | $5.41 | $4.86 | 108,890 |
| 2020-07-15 | $5.35 | $5.54 | $5.24 | $5.46 | $4.90 | 55,602 |
| 2020-07-14 | $4.86 | $5.21 | $4.80 | $5.13 | $4.61 | 51,567 |
| 2020-07-13 | $5.01 | $5.07 | $4.88 | $4.92 | $4.42 | 74,200 |
| 2020-07-10 | $5.00 | $5.09 | $4.93 | $5.03 | $4.52 | 31,246 |
| 2020-07-09 | $4.72 | $5.19 | $4.72 | $4.98 | $4.47 | 61,496 |
| 2020-07-08 | $4.88 | $5.06 | $4.60 | $4.72 | $4.24 | 88,608 |
| 2020-07-07 | $5.15 | $5.23 | $4.89 | $4.92 | $4.42 | 55,993 |
| 2020-07-06 | $5.52 | $5.52 | $5.26 | $5.26 | $4.72 | 27,613 |
| 2020-07-02 | $5.54 | $5.65 | $5.28 | $5.36 | $4.81 | 53,764 |
| 2020-07-01 | $5.36 | $5.72 | $5.29 | $5.46 | $4.90 | 137,729 |
| 2020-06-30 | $5.38 | $5.68 | $5.38 | $5.44 | $4.88 | 162,351 |
| 2020-06-29 | $5.25 | $5.95 | $5.25 | $5.44 | $4.88 | 228,648 |
| 2020-06-26 | $4.61 | $5.53 | $4.39 | $5.53 | $4.96 | 444,108 |
| 2020-06-25 | $4.62 | $4.77 | $4.50 | $4.66 | $4.18 | 69,086 |
| 2020-06-24 | $4.99 | $5.06 | $4.56 | $4.61 | $4.14 | 75,353 |
| 2020-06-23 | $5.31 | $5.31 | $4.93 | $5.01 | $4.50 | 21,855 |
| 2020-06-22 | $4.99 | $5.30 | $4.91 | $5.21 | $4.68 | 68,613 |
| 2020-06-19 | $4.77 | $5.08 | $4.77 | $4.97 | $4.46 | 114,887 |
| 2020-06-18 | $4.89 | $5.16 | $4.72 | $4.75 | $4.26 | 52,711 |
| 2020-06-17 | $4.90 | $5.13 | $4.83 | $4.99 | $4.48 | 73,588 |
| 2020-06-16 | $5.45 | $5.45 | $4.82 | $4.86 | $4.36 | 121,350 |
| 2020-06-15 | $4.85 | $5.28 | $4.85 | $5.26 | $4.72 | 61,306 |
| 2020-06-12 | $5.22 | $5.32 | $4.86 | $5.02 | $4.51 | 74,041 |
| 2020-06-11 | $5.23 | $5.23 | $4.97 | $4.99 | $4.48 | 100,535 |
| 2020-06-10 | $5.61 | $5.70 | $5.44 | $5.51 | $4.95 | 91,384 |
| 2020-06-09 | $5.29 | $5.74 | $5.04 | $5.64 | $5.06 | 93,321 |
| 2020-06-08 | $5.35 | $5.60 | $5.01 | $5.27 | $4.73 | 145,606 |
| 2020-06-05 | $5.52 | $5.75 | $5.30 | $5.43 | $4.87 | 101,770 |
| 2020-06-04 | $5.34 | $5.47 | $5.14 | $5.25 | $4.71 | 65,914 |
| 2020-06-03 | $4.62 | $5.45 | $4.58 | $5.38 | $4.83 | 137,425 |
| 2020-06-02 | $4.54 | $4.66 | $4.28 | $4.52 | $4.06 | 92,700 |
| 2020-06-01 | $4.11 | $4.74 | $4.06 | $4.58 | $4.11 | 104,449 |
| 2020-05-29 | $4.54 | $4.55 | $3.85 | $4.08 | $3.66 | 212,759 |
| 2020-05-28 | $4.82 | $4.84 | $4.53 | $4.59 | $4.12 | 69,537 |
| 2020-05-27 | $4.75 | $4.92 | $4.63 | $4.82 | $4.33 | 76,780 |
| 2020-05-26 | $4.65 | $4.77 | $4.56 | $4.59 | $4.12 | 70,323 |
| 2020-05-22 | $4.56 | $4.56 | $4.38 | $4.47 | $4.01 | 39,622 |
| 2020-05-21 | $4.57 | $4.67 | $4.51 | $4.54 | $4.08 | 29,857 |
| 2020-05-20 | $4.48 | $4.69 | $4.37 | $4.54 | $4.08 | 56,623 |
| 2020-05-19 | $4.62 | $4.62 | $4.32 | $4.33 | $3.89 | 67,141 |
| 2020-05-18 | $4.39 | $4.65 | $4.25 | $4.64 | $4.17 | 160,775 |
| 2020-05-15 | $4.36 | $4.41 | $4.11 | $4.32 | $3.88 | 63,769 |
| 2020-05-14 | $4.10 | $4.32 | $3.90 | $4.31 | $3.87 | 97,701 |
| 2020-05-13 | $4.46 | $4.46 | $4.07 | $4.17 | $3.74 | 83,505 |
| 2020-05-12 | $5.04 | $5.04 | $4.47 | $4.50 | $4.04 | 156,812 |
| 2020-05-11 | $5.11 | $5.20 | $4.92 | $4.96 | $4.45 | 54,190 |
| 2020-05-08 | $4.82 | $5.26 | $4.82 | $5.24 | $4.70 | 68,615 |
| 2020-05-07 | $4.39 | $4.73 | $4.38 | $4.72 | $4.24 | 68,596 |
| 2020-05-06 | $4.59 | $4.59 | $4.37 | $4.43 | $3.98 | 44,238 |
| 2020-05-05 | $4.70 | $4.77 | $4.51 | $4.53 | $4.07 | 156,254 |
| 2020-05-04 | $4.55 | $4.60 | $4.47 | $4.60 | $4.13 | 31,725 |
| 2020-05-01 | $4.79 | $4.79 | $4.49 | $4.65 | $4.17 | 62,158 |
| 2020-04-30 | $4.97 | $5.03 | $4.74 | $4.92 | $4.42 | 70,817 |
| 2020-04-29 | $4.49 | $5.51 | $4.42 | $5.11 | $4.56 | 118,369 |
| 2020-04-28 | $4.42 | $4.46 | $4.17 | $4.35 | $3.88 | 103,092 |
| 2020-04-27 | $4.28 | $4.36 | $4.14 | $4.27 | $3.81 | 89,147 |
| 2020-04-24 | $4.16 | $4.31 | $4.04 | $4.24 | $3.78 | 57,695 |
| 2020-04-23 | $4.32 | $4.32 | $3.97 | $4.20 | $3.75 | 89,595 |
| 2020-04-22 | $4.23 | $4.23 | $3.96 | $4.14 | $3.69 | 79,833 |
| 2020-04-21 | $4.05 | $4.26 | $4.05 | $4.24 | $3.78 | 56,324 |
| 2020-04-20 | $4.57 | $4.57 | $4.06 | $4.19 | $3.74 | 51,746 |
| 2020-04-17 | $4.24 | $4.62 | $4.19 | $4.55 | $4.06 | 95,410 |
| 2020-04-16 | $4.50 | $4.57 | $4.16 | $4.18 | $3.73 | 104,468 |
| 2020-04-15 | $4.36 | $4.69 | $4.36 | $4.52 | $4.03 | 99,949 |
| 2020-04-14 | $4.67 | $4.69 | $4.44 | $4.54 | $4.05 | 65,655 |
| 2020-04-13 | $4.60 | $4.71 | $4.44 | $4.55 | $4.06 | 101,193 |
| 2020-04-09 | $4.66 | $4.93 | $4.57 | $4.64 | $4.14 | 78,895 |
| 2020-04-08 | $4.13 | $4.62 | $4.03 | $4.55 | $4.06 | 93,416 |
| 2020-04-07 | $4.19 | $4.29 | $3.97 | $4.10 | $3.66 | 96,290 |
| 2020-04-06 | $3.91 | $4.07 | $3.84 | $4.07 | $3.63 | 53,485 |
| 2020-04-03 | $3.69 | $3.82 | $3.46 | $3.74 | $3.34 | 101,458 |
| 2020-04-02 | $3.66 | $3.94 | $3.47 | $3.71 | $3.31 | 87,598 |
| 2020-04-01 | $4.26 | $4.26 | $3.80 | $3.81 | $3.40 | 86,327 |
| 2020-03-31 | $4.55 | $4.68 | $4.27 | $4.46 | $3.98 | 70,914 |
| 2020-03-30 | $4.50 | $4.61 | $4.34 | $4.55 | $4.06 | 66,023 |
| 2020-03-27 | $4.53 | $4.84 | $4.42 | $4.50 | $4.02 | 130,885 |
| 2020-03-26 | $4.28 | $4.83 | $4.16 | $4.70 | $4.19 | 195,549 |
| 2020-03-25 | $4.44 | $4.50 | $4.06 | $4.36 | $3.89 | 136,167 |
| 2020-03-24 | $4.04 | $4.58 | $4.01 | $4.45 | $3.97 | 138,540 |
| 2020-03-23 | $4.42 | $4.51 | $3.81 | $3.90 | $3.48 | 135,326 |
| 2020-03-20 | $4.10 | $4.72 | $4.04 | $4.49 | $4.01 | 214,764 |
| 2020-03-19 | $3.77 | $4.67 | $3.76 | $4.34 | $3.87 | 201,993 |
| 2020-03-18 | $4.65 | $4.79 | $3.75 | $3.82 | $3.41 | 121,424 |
| 2020-03-17 | $4.70 | $5.06 | $4.50 | $4.90 | $4.37 | 158,850 |
| 2020-03-16 | $5.09 | $5.48 | $4.69 | $4.75 | $4.24 | 110,104 |
| 2020-03-13 | $5.22 | $5.76 | $5.05 | $5.57 | $4.97 | 134,526 |
| 2020-03-12 | $5.39 | $5.46 | $5.00 | $5.02 | $4.48 | 109,894 |
| 2020-03-11 | $5.80 | $5.88 | $5.56 | $5.68 | $5.07 | 86,843 |
| 2020-03-10 | $6.00 | $6.29 | $5.86 | $5.94 | $5.30 | 100,976 |
| 2020-03-09 | $6.04 | $6.08 | $5.97 | $6.05 | $5.40 | 86,175 |
| 2020-03-06 | $6.20 | $6.47 | $6.18 | $6.34 | $5.66 | 76,545 |
| 2020-03-05 | $6.46 | $6.52 | $6.27 | $6.38 | $5.69 | 71,726 |
| 2020-03-04 | $6.22 | $6.55 | $6.15 | $6.52 | $5.82 | 89,653 |
| 2020-03-03 | $6.46 | $6.54 | $6.10 | $6.20 | $5.53 | 93,150 |
| 2020-03-02 | $6.46 | $6.54 | $6.27 | $6.50 | $5.80 | 90,752 |
| 2020-02-28 | $6.34 | $6.57 | $6.27 | $6.53 | $5.83 | 118,396 |
| 2020-02-27 | $6.66 | $6.76 | $6.36 | $6.50 | $5.80 | 92,441 |
| 2020-02-26 | $6.70 | $6.93 | $6.68 | $6.79 | $6.06 | 87,132 |
| 2020-02-25 | $6.81 | $6.85 | $6.67 | $6.72 | $6.00 | 99,153 |
| 2020-02-24 | $6.81 | $6.94 | $6.65 | $6.83 | $6.09 | 87,738 |
| 2020-02-21 | $7.15 | $7.22 | $6.88 | $6.94 | $6.19 | 87,507 |
| 2020-02-20 | $7.09 | $7.30 | $7.07 | $7.15 | $6.38 | 165,535 |
| 2020-02-19 | $7.70 | $7.75 | $7.01 | $7.14 | $6.37 | 137,506 |
| 2020-02-18 | $7.82 | $7.93 | $7.68 | $7.68 | $6.85 | 90,966 |
| 2020-02-14 | $7.89 | $7.92 | $7.83 | $7.85 | $7.00 | 48,420 |
| 2020-02-13 | $7.90 | $7.95 | $7.82 | $7.89 | $7.04 | 290,864 |
| 2020-02-12 | $8.35 | $8.56 | $8.35 | $8.45 | $7.12 | 135,790 |
| 2020-02-11 | $8.37 | $8.49 | $8.28 | $8.29 | $6.99 | 117,840 |
| 2020-02-10 | $8.30 | $8.45 | $8.26 | $8.38 | $7.07 | 114,762 |
| 2020-02-07 | $8.27 | $8.33 | $8.24 | $8.25 | $6.96 | 46,362 |
| 2020-02-06 | $8.49 | $8.49 | $8.25 | $8.25 | $6.96 | 57,709 |
| 2020-02-05 | $8.16 | $8.35 | $8.16 | $8.26 | $6.96 | 72,561 |
| 2020-02-04 | $8.31 | $8.31 | $8.21 | $8.21 | $6.92 | 36,569 |
| 2020-02-03 | $8.19 | $8.29 | $8.19 | $8.21 | $6.92 | 38,401 |
| 2020-01-31 | $8.20 | $8.32 | $8.16 | $8.19 | $6.91 | 41,424 |
| 2020-01-30 | $8.16 | $8.43 | $8.16 | $8.24 | $6.95 | 57,966 |
| 2020-01-29 | $8.34 | $8.41 | $8.18 | $8.23 | $6.94 | 25,898 |
| 2020-01-28 | $8.22 | $8.31 | $8.13 | $8.30 | $7.00 | 18,592 |
| 2020-01-27 | $8.25 | $8.30 | $8.19 | $8.19 | $6.91 | 26,924 |
| 2020-01-24 | $8.40 | $8.49 | $8.37 | $8.37 | $7.06 | 28,355 |
| 2020-01-23 | $8.50 | $8.52 | $8.31 | $8.35 | $7.04 | 66,349 |
| 2020-01-22 | $8.53 | $8.67 | $8.52 | $8.53 | $7.19 | 12,243 |
| 2020-01-21 | $8.50 | $8.64 | $8.50 | $8.50 | $7.17 | 26,415 |
| 2020-01-17 | $8.73 | $8.73 | $8.51 | $8.52 | $7.18 | 48,816 |
| 2020-01-16 | $8.76 | $8.79 | $8.62 | $8.64 | $7.28 | 79,440 |
| 2020-01-15 | $8.50 | $8.81 | $8.50 | $8.73 | $7.36 | 79,478 |
| 2020-01-14 | $8.60 | $8.63 | $8.50 | $8.51 | $7.18 | 134,530 |
| 2020-01-13 | $8.57 | $8.66 | $8.56 | $8.59 | $7.24 | 48,481 |
| 2020-01-10 | $8.71 | $8.72 | $8.53 | $8.53 | $7.19 | 43,442 |
| 2020-01-09 | $8.49 | $8.62 | $8.49 | $8.60 | $7.25 | 109,689 |
| 2020-01-08 | $8.55 | $8.62 | $8.53 | $8.55 | $7.21 | 40,514 |
| 2020-01-07 | $8.58 | $8.70 | $8.47 | $8.51 | $7.18 | 28,878 |
| 2020-01-06 | $8.53 | $8.80 | $8.53 | $8.61 | $7.26 | 41,149 |
| 2020-01-03 | $8.57 | $8.69 | $8.48 | $8.66 | $7.30 | 34,543 |
| 2020-01-02 | $8.66 | $8.76 | $8.56 | $8.59 | $7.24 | 24,833 |
| 2019-12-31 | $8.52 | $8.73 | $8.44 | $8.62 | $7.27 | 43,517 |
| 2019-12-30 | $8.48 | $8.58 | $8.41 | $8.52 | $7.18 | 36,636 |
| 2019-12-27 | $8.48 | $8.54 | $8.40 | $8.52 | $7.18 | 40,887 |
| 2019-12-26 | $8.50 | $8.58 | $8.45 | $8.50 | $7.17 | 17,084 |
| 2019-12-24 | $8.71 | $8.71 | $8.52 | $8.56 | $7.22 | 7,462 |
| 2019-12-23 | $8.83 | $8.87 | $8.68 | $8.71 | $7.34 | 79,710 |
| 2019-12-20 | $8.36 | $8.91 | $8.36 | $8.90 | $7.50 | 161,037 |
| 2019-12-19 | $8.60 | $8.61 | $8.25 | $8.30 | $7.00 | 44,778 |
| 2019-12-18 | $8.69 | $8.80 | $8.58 | $8.61 | $7.26 | 65,938 |
| 2019-12-17 | $8.60 | $8.78 | $8.57 | $8.69 | $7.33 | 49,332 |
| 2019-12-16 | $8.94 | $8.97 | $8.59 | $8.60 | $7.25 | 35,462 |
| 2019-12-13 | $8.68 | $8.98 | $8.68 | $8.94 | $7.54 | 45,655 |
| 2019-12-12 | $8.47 | $8.87 | $8.47 | $8.81 | $7.43 | 23,656 |
| 2019-12-11 | $8.50 | $8.54 | $8.35 | $8.47 | $7.14 | 35,373 |
| 2019-12-10 | $8.37 | $8.54 | $8.29 | $8.46 | $7.13 | 42,107 |
| 2019-12-09 | $8.63 | $8.71 | $8.36 | $8.41 | $7.09 | 31,784 |
| 2019-12-06 | $8.56 | $8.80 | $8.50 | $8.70 | $7.34 | 48,364 |
| 2019-12-05 | $8.59 | $8.63 | $8.50 | $8.56 | $7.22 | 16,064 |
| 2019-12-04 | $8.55 | $8.68 | $8.44 | $8.47 | $7.14 | 18,831 |
| 2019-12-03 | $8.55 | $8.64 | $8.48 | $8.59 | $7.24 | 23,849 |
| 2019-12-02 | $8.88 | $8.88 | $8.60 | $8.62 | $7.27 | 15,789 |
| 2019-11-29 | $8.75 | $8.90 | $8.74 | $8.89 | $7.50 | 7,939 |
| 2019-11-27 | $8.50 | $8.98 | $8.50 | $8.74 | $7.37 | 153,529 |
| 2019-11-26 | $8.33 | $8.58 | $8.20 | $8.41 | $7.09 | 108,675 |
| 2019-11-25 | $8.24 | $8.50 | $8.24 | $8.40 | $7.08 | 28,406 |
| 2019-11-22 | $8.49 | $8.49 | $8.21 | $8.28 | $6.98 | 8,806 |
| 2019-11-21 | $8.60 | $8.60 | $8.34 | $8.40 | $7.08 | 52,225 |
| 2019-11-20 | $8.82 | $8.90 | $8.58 | $8.58 | $7.23 | 43,597 |
| 2019-11-19 | $8.67 | $8.87 | $8.67 | $8.81 | $7.43 | 14,923 |
| 2019-11-18 | $8.72 | $8.86 | $8.56 | $8.66 | $7.30 | 22,286 |
| 2019-11-15 | $8.86 | $8.90 | $8.74 | $8.76 | $7.39 | 21,868 |
| 2019-11-14 | $8.70 | $8.88 | $8.68 | $8.78 | $7.40 | 18,985 |
| 2019-11-13 | $8.68 | $8.90 | $8.59 | $8.64 | $7.28 | 34,682 |
| 2019-11-12 | $8.80 | $8.85 | $8.68 | $8.75 | $7.38 | 27,853 |
| 2019-11-11 | $8.89 | $8.91 | $8.74 | $8.76 | $7.39 | 18,590 |
| 2019-11-08 | $8.76 | $9.02 | $8.76 | $8.89 | $7.50 | 56,278 |
| 2019-11-07 | $8.96 | $9.09 | $8.76 | $8.91 | $7.51 | 28,255 |
| 2019-11-06 | $8.82 | $9.07 | $8.79 | $8.91 | $7.51 | 44,158 |
| 2019-11-05 | $8.66 | $8.98 | $8.61 | $8.92 | $7.52 | 21,949 |
| 2019-11-04 | $8.54 | $8.76 | $8.54 | $8.62 | $7.27 | 26,071 |
| 2019-11-01 | $8.35 | $8.56 | $8.35 | $8.46 | $7.13 | 21,876 |
| 2019-10-31 | $8.30 | $8.35 | $8.17 | $8.30 | $7.00 | 19,841 |
| 2019-10-30 | $8.56 | $8.67 | $8.18 | $8.34 | $7.03 | 27,663 |
| 2019-10-29 | $8.53 | $8.67 | $8.49 | $8.62 | $7.27 | 37,359 |
| 2019-10-28 | $8.65 | $8.70 | $8.47 | $8.59 | $7.24 | 32,149 |
| 2019-10-25 | $8.64 | $8.73 | $8.53 | $8.61 | $7.23 | 15,539 |
| 2019-10-24 | $8.54 | $8.67 | $8.38 | $8.64 | $7.26 | 99,043 |
| 2019-10-23 | $8.42 | $8.73 | $8.39 | $8.55 | $7.18 | 48,930 |
| 2019-10-22 | $8.24 | $8.41 | $8.24 | $8.38 | $7.04 | 30,240 |
| 2019-10-21 | $8.03 | $8.35 | $7.93 | $8.27 | $6.95 | 53,998 |
| 2019-10-18 | $8.73 | $8.73 | $7.89 | $7.92 | $6.65 | 77,050 |
| 2019-10-17 | $8.61 | $8.63 | $8.44 | $8.52 | $7.16 | 19,469 |
| 2019-10-16 | $8.48 | $8.67 | $8.47 | $8.64 | $7.26 | 20,147 |
| 2019-10-15 | $8.45 | $8.61 | $8.33 | $8.44 | $7.09 | 35,049 |
| 2019-10-14 | $8.69 | $8.77 | $8.29 | $8.39 | $7.05 | 47,866 |
| 2019-10-11 | $8.73 | $8.87 | $8.70 | $8.74 | $7.34 | 33,561 |
| 2019-10-10 | $8.63 | $8.69 | $8.52 | $8.56 | $7.19 | 26,968 |
| 2019-10-09 | $8.65 | $8.67 | $8.50 | $8.57 | $7.20 | 27,126 |
| 2019-10-08 | $8.63 | $8.63 | $8.50 | $8.53 | $7.17 | 24,326 |
| 2019-10-07 | $8.74 | $8.86 | $8.72 | $8.75 | $7.35 | 43,388 |
| 2019-10-04 | $8.96 | $8.96 | $8.72 | $8.83 | $7.42 | 23,711 |
| 2019-10-03 | $8.81 | $8.96 | $8.78 | $8.95 | $7.52 | 28,490 |
| 2019-10-02 | $8.84 | $9.00 | $8.82 | $8.87 | $7.45 | 63,827 |
| 2019-10-01 | $8.95 | $9.24 | $8.83 | $8.93 | $7.50 | 65,010 |
| 2019-09-30 | $8.91 | $9.01 | $8.87 | $8.92 | $7.49 | 42,703 |
| 2019-09-27 | $8.86 | $9.09 | $8.86 | $8.96 | $7.53 | 27,781 |
| 2019-09-26 | $8.99 | $9.11 | $8.83 | $8.83 | $7.42 | 59,054 |
| 2019-09-25 | $8.74 | $9.11 | $8.74 | $8.93 | $7.50 | 52,433 |
| 2019-09-24 | $8.60 | $8.84 | $8.60 | $8.77 | $7.37 | 65,912 |
| 2019-09-23 | $8.74 | $9.06 | $8.64 | $8.66 | $7.28 | 81,944 |
| 2019-09-20 | $9.35 | $9.48 | $8.72 | $8.87 | $7.45 | 122,615 |
| 2019-09-19 | $9.47 | $9.64 | $9.28 | $9.39 | $7.89 | 62,372 |
| 2019-09-18 | $9.92 | $9.99 | $9.42 | $9.43 | $7.92 | 97,980 |
| 2019-09-17 | $9.80 | $10.01 | $9.67 | $9.92 | $8.33 | 35,606 |
| 2019-09-16 | $9.66 | $10.15 | $9.66 | $9.83 | $8.26 | 71,878 |
| 2019-09-13 | $9.22 | $9.95 | $9.10 | $9.84 | $8.27 | 103,454 |
| 2019-09-12 | $9.08 | $9.30 | $8.94 | $9.11 | $7.65 | 105,774 |
| 2019-09-11 | $8.46 | $9.20 | $8.33 | $9.07 | $7.62 | 102,783 |
| 2019-09-10 | $8.06 | $8.44 | $8.04 | $8.41 | $7.07 | 90,755 |
| 2019-09-09 | $7.88 | $8.12 | $7.87 | $8.02 | $6.74 | 98,369 |
| 2019-09-06 | $7.96 | $8.38 | $7.73 | $7.79 | $6.55 | 98,084 |
| 2019-09-05 | $7.86 | $8.31 | $7.86 | $8.00 | $6.72 | 93,292 |
| 2019-09-04 | $8.08 | $8.19 | $7.77 | $7.82 | $6.57 | 40,808 |
| 2019-09-03 | $8.06 | $8.24 | $7.71 | $8.00 | $6.72 | 83,748 |
| 2019-08-30 | $8.40 | $8.52 | $8.11 | $8.13 | $6.83 | 28,985 |
| 2019-08-29 | $8.19 | $8.58 | $8.19 | $8.35 | $7.02 | 35,699 |
| 2019-08-28 | $8.06 | $8.29 | $8.02 | $8.14 | $6.84 | 50,152 |
| 2019-08-27 | $7.99 | $8.17 | $7.92 | $7.95 | $6.68 | 76,750 |
| 2019-08-26 | $7.78 | $8.08 | $7.78 | $7.91 | $6.65 | 37,367 |
| 2019-08-23 | $8.06 | $8.10 | $7.54 | $7.77 | $6.53 | 63,346 |
| 2019-08-22 | $8.42 | $8.57 | $8.06 | $8.07 | $6.78 | 25,021 |
| 2019-08-21 | $8.35 | $8.53 | $8.25 | $8.41 | $7.07 | 51,746 |
| 2019-08-20 | $8.47 | $8.47 | $8.30 | $8.32 | $6.99 | 38,568 |
| 2019-08-19 | $8.44 | $8.73 | $8.20 | $8.56 | $7.19 | 34,254 |
| 2019-08-16 | $8.31 | $8.53 | $8.29 | $8.30 | $6.97 | 43,774 |
| 2019-08-15 | $8.65 | $8.73 | $8.20 | $8.29 | $6.97 | 123,485 |
| 2019-08-14 | $8.35 | $8.81 | $8.10 | $8.74 | $7.34 | 107,189 |
| 2019-08-13 | $7.47 | $8.63 | $7.29 | $8.56 | $7.19 | 467,132 |
| 2019-08-12 | $7.41 | $7.44 | $7.29 | $7.30 | $6.13 | 20,491 |
| 2019-08-09 | $7.50 | $7.59 | $7.29 | $7.41 | $6.23 | 35,152 |
| 2019-08-08 | $7.41 | $7.66 | $7.39 | $7.57 | $6.36 | 31,743 |
| 2019-08-07 | $7.50 | $7.50 | $7.30 | $7.40 | $6.22 | 40,387 |
| 2019-08-06 | $7.50 | $7.62 | $7.23 | $7.43 | $6.24 | 48,177 |
| 2019-08-05 | $7.48 | $7.70 | $7.43 | $7.47 | $6.28 | 33,554 |
| 2019-08-02 | $7.70 | $7.89 | $7.54 | $7.66 | $6.44 | 51,667 |
| 2019-08-01 | $8.09 | $8.23 | $7.78 | $7.78 | $6.54 | 59,199 |
| 2019-07-31 | $8.18 | $8.43 | $8.13 | $8.14 | $6.84 | 55,077 |
| 2019-07-30 | $8.06 | $8.38 | $8.06 | $8.24 | $6.92 | 42,577 |
| 2019-07-29 | $8.24 | $8.28 | $8.09 | $8.17 | $6.86 | 27,289 |
| 2019-07-26 | $7.89 | $8.32 | $7.89 | $8.25 | $6.91 | 25,190 |
| 2019-07-25 | $7.68 | $8.01 | $7.68 | $7.90 | $6.61 | 15,536 |
| 2019-07-24 | $7.72 | $7.81 | $7.57 | $7.80 | $6.53 | 59,762 |
| 2019-07-23 | $7.81 | $7.84 | $7.70 | $7.74 | $6.48 | 24,517 |
| 2019-07-22 | $7.82 | $7.92 | $7.73 | $7.86 | $6.58 | 28,039 |
| 2019-07-19 | $7.91 | $7.91 | $7.66 | $7.80 | $6.53 | 43,193 |
| 2019-07-18 | $7.94 | $8.09 | $7.85 | $8.01 | $6.71 | 41,524 |
| 2019-07-17 | $8.23 | $8.27 | $7.87 | $7.99 | $6.69 | 45,428 |
| 2019-07-16 | $8.24 | $8.46 | $8.12 | $8.30 | $6.95 | 21,521 |
| 2019-07-15 | $8.03 | $8.30 | $7.94 | $8.26 | $6.91 | 31,023 |
| 2019-07-12 | $7.99 | $8.15 | $7.99 | $8.02 | $6.71 | 34,914 |
| 2019-07-11 | $8.07 | $8.27 | $7.92 | $7.98 | $6.68 | 71,591 |
| 2019-07-10 | $7.80 | $8.20 | $7.80 | $8.08 | $6.76 | 22,896 |
| 2019-07-09 | $8.32 | $8.44 | $8.14 | $8.20 | $6.86 | 25,009 |
| 2019-07-08 | $8.70 | $8.70 | $8.20 | $8.30 | $6.95 | 31,253 |
| 2019-07-05 | $8.72 | $8.75 | $8.60 | $8.71 | $7.29 | 12,298 |
| 2019-07-03 | $8.48 | $8.68 | $8.48 | $8.64 | $7.23 | 3,398 |
| 2019-07-02 | $8.60 | $8.60 | $8.28 | $8.55 | $7.16 | 26,320 |
| 2019-07-01 | $8.59 | $8.66 | $8.52 | $8.62 | $7.22 | 18,625 |
| 2019-06-28 | $8.50 | $8.74 | $8.37 | $8.59 | $7.19 | 93,495 |
| 2019-06-27 | $8.38 | $8.50 | $8.26 | $8.50 | $7.12 | 29,711 |
| 2019-06-26 | $8.42 | $8.44 | $8.26 | $8.38 | $7.02 | 21,130 |
| 2019-06-25 | $8.27 | $8.42 | $8.17 | $8.26 | $6.91 | 23,407 |
| 2019-06-24 | $8.65 | $8.74 | $8.32 | $8.33 | $6.97 | 49,030 |
| 2019-06-21 | $8.07 | $8.88 | $8.02 | $8.88 | $7.43 | 83,239 |
| 2019-06-20 | $8.32 | $8.33 | $8.05 | $8.11 | $6.79 | 45,956 |
| 2019-06-19 | $8.58 | $8.73 | $8.25 | $8.29 | $6.94 | 36,298 |
| 2019-06-18 | $8.64 | $8.86 | $8.54 | $8.58 | $7.18 | 22,032 |
| 2019-06-17 | $8.98 | $9.02 | $8.62 | $8.66 | $7.25 | 19,875 |
| 2019-06-14 | $8.85 | $9.04 | $8.75 | $8.95 | $7.49 | 32,608 |
| 2019-06-13 | $8.90 | $9.04 | $8.80 | $8.87 | $7.43 | 42,828 |
| 2019-06-12 | $8.83 | $8.90 | $8.75 | $8.85 | $7.41 | 29,316 |
| 2019-06-11 | $8.94 | $8.94 | $8.72 | $8.88 | $7.43 | 30,945 |
| 2019-06-10 | $8.76 | $8.95 | $8.65 | $8.85 | $7.41 | 22,071 |
| 2019-06-07 | $8.42 | $8.80 | $8.39 | $8.73 | $7.31 | 32,252 |
| 2019-06-06 | $8.53 | $8.71 | $8.29 | $8.46 | $7.08 | 40,983 |
| 2019-06-05 | $8.78 | $8.82 | $8.56 | $8.58 | $7.18 | 25,068 |
| 2019-06-04 | $8.71 | $8.81 | $8.66 | $8.78 | $7.35 | 25,880 |
| 2019-06-03 | $8.78 | $8.79 | $8.53 | $8.68 | $7.27 | 61,440 |
| 2019-05-31 | $9.13 | $9.34 | $8.81 | $8.84 | $7.40 | 42,345 |
| 2019-05-30 | $9.41 | $9.41 | $9.16 | $9.25 | $7.74 | 28,576 |
| 2019-05-29 | $9.35 | $9.48 | $9.22 | $9.38 | $7.85 | 65,129 |
| 2019-05-28 | $9.59 | $9.67 | $9.45 | $9.50 | $7.95 | 48,786 |
| 2019-05-24 | $9.47 | $9.70 | $9.41 | $9.65 | $8.08 | 23,976 |
| 2019-05-23 | $9.40 | $9.49 | $9.33 | $9.46 | $7.92 | 38,874 |
| 2019-05-22 | $9.50 | $9.55 | $9.40 | $9.49 | $7.94 | 36,424 |
| 2019-05-21 | $9.62 | $9.72 | $9.46 | $9.47 | $7.93 | 58,100 |
| 2019-05-20 | $9.44 | $9.72 | $9.41 | $9.56 | $8.00 | 31,189 |
| 2019-05-17 | $9.46 | $9.67 | $9.45 | $9.54 | $7.99 | 52,227 |
| 2019-05-16 | $9.78 | $9.78 | $9.48 | $9.53 | $7.98 | 50,522 |
| 2019-05-15 | $9.80 | $9.82 | $9.65 | $9.71 | $8.13 | 29,451 |
| 2019-05-14 | $9.89 | $9.96 | $9.66 | $9.84 | $8.24 | 30,823 |
| 2019-05-13 | $10.30 | $10.34 | $9.77 | $9.79 | $8.20 | 54,241 |
| 2019-05-10 | $10.37 | $10.42 | $10.29 | $10.37 | $8.68 | 27,560 |
| 2019-05-09 | $10.23 | $10.39 | $10.23 | $10.36 | $8.67 | 57,270 |
| 2019-05-08 | $10.22 | $10.39 | $10.16 | $10.26 | $8.59 | 47,174 |
| 2019-05-07 | $10.10 | $10.26 | $10.09 | $10.22 | $8.56 | 47,709 |
| 2019-05-06 | $9.96 | $10.26 | $9.96 | $10.20 | $8.54 | 42,223 |
| 2019-05-03 | $9.90 | $10.16 | $9.89 | $10.10 | $8.45 | 76,144 |
| 2019-05-02 | $9.98 | $10.02 | $9.81 | $9.91 | $8.30 | 35,525 |
| 2019-05-01 | $9.95 | $10.09 | $9.95 | $9.98 | $8.35 | 91,355 |
| 2019-04-30 | $9.90 | $10.09 | $9.85 | $9.95 | $8.33 | 121,143 |
| 2019-04-29 | $9.81 | $9.94 | $9.67 | $9.84 | $8.24 | 73,227 |
| 2019-04-26 | $9.63 | $9.85 | $9.53 | $9.81 | $8.19 | 40,152 |
| 2019-04-25 | $9.62 | $9.63 | $9.43 | $9.55 | $7.97 | 55,586 |
| 2019-04-24 | $9.60 | $9.84 | $9.53 | $9.62 | $8.03 | 65,719 |
| 2019-04-23 | $9.18 | $9.75 | $9.18 | $9.61 | $8.02 | 52,058 |
| 2019-04-22 | $9.06 | $9.37 | $8.86 | $9.30 | $7.76 | 74,396 |
| 2019-04-18 | $8.23 | $9.30 | $8.23 | $9.13 | $7.62 | 70,426 |
| 2019-04-17 | $8.45 | $8.74 | $8.34 | $8.34 | $6.96 | 79,154 |
| 2019-04-16 | $8.28 | $8.43 | $8.24 | $8.37 | $6.99 | 47,323 |
| 2019-04-15 | $8.29 | $8.35 | $8.04 | $8.20 | $6.84 | 66,804 |
| 2019-04-12 | $8.28 | $8.43 | $8.24 | $8.41 | $7.02 | 24,621 |
| 2019-04-11 | $8.22 | $8.33 | $8.19 | $8.24 | $6.88 | 17,497 |
| 2019-04-10 | $8.10 | $8.32 | $8.02 | $8.15 | $6.80 | 33,734 |
| 2019-04-09 | $8.22 | $8.22 | $8.02 | $8.03 | $6.70 | 15,790 |
| 2019-04-08 | $8.16 | $8.42 | $8.15 | $8.23 | $6.87 | 33,552 |
| 2019-04-05 | $8.34 | $8.38 | $8.09 | $8.12 | $6.78 | 92,524 |
| 2019-04-04 | $8.35 | $8.38 | $8.24 | $8.25 | $6.89 | 31,543 |
| 2019-04-03 | $8.28 | $8.44 | $8.22 | $8.25 | $6.89 | 55,771 |
| 2019-04-02 | $8.21 | $8.32 | $8.13 | $8.25 | $6.89 | 72,215 |
| 2019-04-01 | $8.13 | $8.50 | $8.08 | $8.19 | $6.84 | 148,882 |
| 2019-03-29 | $8.23 | $8.29 | $8.06 | $8.09 | $6.75 | 55,673 |
| 2019-03-28 | $8.23 | $8.40 | $8.07 | $8.18 | $6.83 | 41,298 |
| 2019-03-27 | $8.20 | $8.23 | $8.01 | $8.18 | $6.83 | 61,124 |
| 2019-03-26 | $8.03 | $8.26 | $7.98 | $8.19 | $6.84 | 40,294 |
| 2019-03-25 | $7.90 | $8.08 | $7.40 | $8.03 | $6.70 | 84,243 |
| 2019-03-22 | $8.16 | $8.27 | $7.36 | $8.02 | $6.69 | 141,757 |
| 2019-03-21 | $8.44 | $8.46 | $8.15 | $8.22 | $6.86 | 53,752 |
| 2019-03-20 | $8.60 | $8.65 | $8.43 | $8.45 | $7.05 | 27,506 |
| 2019-03-19 | $8.98 | $9.21 | $8.47 | $8.58 | $7.16 | 71,422 |
| 2019-03-18 | $8.75 | $8.99 | $8.66 | $8.90 | $7.43 | 39,560 |
| 2019-03-15 | $8.67 | $8.93 | $8.67 | $8.75 | $7.30 | 134,960 |
| 2019-03-14 | $8.88 | $9.05 | $8.62 | $8.67 | $7.24 | 319,020 |
| 2019-03-13 | $9.10 | $9.18 | $8.96 | $9.04 | $7.54 | 27,454 |
| 2019-03-12 | $9.17 | $9.41 | $8.99 | $9.05 | $7.55 | 33,141 |
| 2019-03-11 | $8.85 | $9.53 | $8.85 | $9.19 | $7.67 | 53,971 |
| 2019-03-08 | $9.46 | $9.76 | $9.37 | $9.41 | $7.85 | 40,076 |
| 2019-03-07 | $9.80 | $9.84 | $9.31 | $9.47 | $7.90 | 96,353 |
| 2019-03-06 | $9.97 | $10.11 | $9.65 | $9.80 | $8.18 | 34,896 |
| 2019-03-05 | $9.92 | $10.06 | $9.85 | $9.99 | $8.34 | 29,458 |
| 2019-03-04 | $9.97 | $10.01 | $9.90 | $9.95 | $8.30 | 31,836 |
| 2019-03-01 | $10.00 | $10.14 | $9.92 | $9.97 | $8.32 | 40,453 |
| 2019-02-28 | $9.99 | $10.09 | $9.86 | $9.96 | $8.31 | 41,358 |
| 2019-02-27 | $10.18 | $10.21 | $9.90 | $9.96 | $8.31 | 152,610 |
| 2019-02-26 | $9.92 | $10.01 | $9.88 | $9.95 | $8.30 | 92,142 |
| 2019-02-25 | $9.95 | $10.04 | $9.78 | $9.85 | $8.22 | 49,828 |
| 2019-02-22 | $9.77 | $10.04 | $9.74 | $9.91 | $8.27 | 42,012 |
| 2019-02-21 | $9.35 | $9.84 | $9.30 | $9.70 | $8.10 | 63,085 |
| 2019-02-20 | $9.05 | $9.49 | $8.88 | $9.38 | $7.83 | 55,476 |
| 2019-02-19 | $8.95 | $9.12 | $8.92 | $8.99 | $7.50 | 100,261 |
| 2019-02-15 | $8.90 | $9.40 | $8.88 | $8.95 | $7.47 | 117,831 |
| 2019-02-14 | $8.78 | $9.09 | $8.72 | $8.80 | $7.34 | 97,559 |
| 2019-02-13 | $9.42 | $9.42 | $8.86 | $9.13 | $7.22 | 113,746 |
| 2019-02-12 | $8.76 | $9.24 | $8.67 | $8.89 | $7.03 | 90,847 |
| 2019-02-11 | $8.65 | $9.02 | $8.65 | $8.75 | $6.92 | 55,187 |
| 2019-02-08 | $8.60 | $8.77 | $8.55 | $8.57 | $6.78 | 48,318 |
| 2019-02-07 | $8.74 | $8.99 | $8.54 | $8.58 | $6.78 | 25,745 |
| 2019-02-06 | $8.90 | $9.02 | $8.70 | $8.75 | $6.92 | 42,035 |
| 2019-02-05 | $9.24 | $9.24 | $8.61 | $8.75 | $6.92 | 26,218 |
| 2019-02-04 | $9.12 | $9.17 | $8.67 | $8.75 | $6.92 | 47,071 |
| 2019-02-01 | $8.72 | $9.30 | $8.72 | $9.15 | $7.23 | 26,099 |
| 2019-01-31 | $8.57 | $8.84 | $8.53 | $8.76 | $6.93 | 39,270 |
| 2019-01-30 | $8.46 | $8.58 | $8.32 | $8.51 | $6.73 | 60,463 |
| 2019-01-29 | $8.49 | $8.63 | $8.40 | $8.48 | $6.70 | 28,778 |
| 2019-01-28 | $8.52 | $8.64 | $8.40 | $8.46 | $6.69 | 43,692 |
| 2019-01-25 | $8.57 | $8.65 | $8.41 | $8.50 | $6.72 | 59,635 |
| 2019-01-24 | $8.47 | $8.54 | $8.41 | $8.48 | $6.70 | 27,029 |
| 2019-01-23 | $8.54 | $8.72 | $8.31 | $8.61 | $6.81 | 49,111 |
| 2019-01-22 | $8.79 | $8.79 | $8.45 | $8.49 | $6.71 | 43,418 |
| 2019-01-18 | $8.70 | $8.99 | $8.70 | $8.79 | $6.95 | 65,392 |
| 2019-01-17 | $8.54 | $8.80 | $8.54 | $8.64 | $6.83 | 58,012 |
| 2019-01-16 | $8.58 | $8.96 | $8.48 | $8.55 | $6.76 | 57,428 |
| 2019-01-15 | $8.37 | $8.70 | $8.28 | $8.61 | $6.81 | 34,282 |
| 2019-01-14 | $8.70 | $8.71 | $8.34 | $8.41 | $6.65 | 48,972 |
| 2019-01-11 | $9.26 | $9.26 | $8.73 | $8.81 | $6.96 | 32,386 |
| 2019-01-10 | $9.36 | $9.49 | $9.35 | $9.36 | $7.40 | 33,793 |
| 2019-01-09 | $9.38 | $9.58 | $9.30 | $9.36 | $7.40 | 39,158 |
| 2019-01-08 | $9.15 | $9.57 | $9.15 | $9.31 | $7.36 | 68,224 |
| 2019-01-07 | $8.90 | $9.25 | $8.88 | $9.13 | $7.22 | 169,479 |
| 2019-01-04 | $8.64 | $9.02 | $8.39 | $8.95 | $7.08 | 47,621 |
| 2019-01-03 | $8.80 | $8.80 | $8.51 | $8.61 | $6.81 | 33,344 |
| 2019-01-02 | $8.49 | $8.89 | $8.49 | $8.78 | $6.94 | 83,567 |
| 2018-12-31 | $8.80 | $9.01 | $8.48 | $8.65 | $6.84 | 87,434 |
| 2018-12-28 | $8.74 | $8.96 | $8.62 | $8.76 | $6.93 | 35,765 |
| 2018-12-27 | $8.80 | $8.90 | $8.44 | $8.76 | $6.93 | 44,939 |
| 2018-12-26 | $8.62 | $8.98 | $8.60 | $8.94 | $7.07 | 37,490 |
| 2018-12-24 | $8.78 | $8.95 | $8.62 | $8.62 | $6.81 | 17,102 |
| 2018-12-21 | $9.13 | $9.25 | $8.92 | $8.95 | $7.08 | 99,040 |
| 2018-12-20 | $9.15 | $9.26 | $8.89 | $9.14 | $7.23 | 49,681 |
| 2018-12-19 | $9.60 | $9.61 | $9.05 | $9.05 | $7.15 | 29,081 |
| 2018-12-18 | $9.48 | $9.59 | $9.37 | $9.38 | $7.42 | 43,685 |
| 2018-12-17 | $9.51 | $9.63 | $9.31 | $9.38 | $7.42 | 85,524 |
| 2018-12-14 | $9.43 | $9.59 | $9.40 | $9.56 | $7.56 | 48,089 |
| 2018-12-13 | $9.43 | $9.69 | $9.29 | $9.45 | $7.47 | 43,031 |
| 2018-12-12 | $9.45 | $9.56 | $9.21 | $9.40 | $7.43 | 53,193 |
| 2018-12-11 | $9.34 | $9.85 | $9.31 | $9.33 | $7.38 | 67,496 |
| 2018-12-10 | $9.34 | $9.59 | $9.17 | $9.24 | $7.30 | 87,542 |
| 2018-12-07 | $9.18 | $9.43 | $9.15 | $9.34 | $7.38 | 61,416 |
| 2018-12-06 | $9.50 | $9.60 | $9.21 | $9.37 | $7.41 | 35,399 |
| 2018-12-04 | $10.19 | $10.19 | $9.52 | $9.54 | $7.54 | 36,599 |
| 2018-12-03 | $10.30 | $10.33 | $10.16 | $10.19 | $8.06 | 22,659 |
| 2018-11-30 | $10.20 | $10.27 | $10.17 | $10.21 | $8.07 | 21,547 |
| 2018-11-29 | $10.24 | $10.42 | $10.22 | $10.22 | $8.08 | 30,491 |
| 2018-11-28 | $10.29 | $10.38 | $10.27 | $10.32 | $8.16 | 56,860 |
| 2018-11-27 | $10.24 | $10.31 | $10.21 | $10.23 | $8.09 | 24,689 |
| 2018-11-26 | $10.19 | $10.39 | $10.19 | $10.27 | $8.12 | 31,163 |
| 2018-11-23 | $10.20 | $10.35 | $10.17 | $10.18 | $8.05 | 9,492 |
| 2018-11-21 | $10.12 | $10.30 | $10.10 | $10.27 | $8.12 | 22,641 |
| 2018-11-20 | $10.11 | $10.29 | $9.99 | $10.07 | $7.96 | 42,223 |
| 2018-11-19 | $10.17 | $10.30 | $9.99 | $10.09 | $7.98 | 30,364 |
| 2018-11-16 | $10.32 | $10.33 | $10.12 | $10.17 | $8.04 | 46,704 |
| 2018-11-15 | $10.07 | $10.28 | $10.03 | $10.25 | $8.10 | 42,302 |
| 2018-11-14 | $10.18 | $10.35 | $9.99 | $10.14 | $8.02 | 32,787 |
| 2018-11-13 | $10.24 | $10.25 | $10.08 | $10.13 | $8.01 | 28,092 |
| 2018-11-12 | $10.28 | $10.36 | $9.95 | $10.14 | $8.02 | 55,000 |
| 2018-11-09 | $10.19 | $10.34 | $9.93 | $10.23 | $8.09 | 78,817 |
| 2018-11-08 | $10.26 | $10.32 | $10.15 | $10.17 | $8.04 | 12,699 |
| 2018-11-07 | $10.24 | $10.34 | $10.19 | $10.28 | $8.13 | 19,702 |
| 2018-11-06 | $10.08 | $10.24 | $10.00 | $10.11 | $7.99 | 17,133 |
| 2018-11-05 | $10.18 | $10.48 | $9.99 | $10.12 | $8.00 | 33,830 |
| 2018-11-02 | $10.14 | $10.32 | $10.07 | $10.20 | $8.06 | 46,635 |
| 2018-11-01 | $10.25 | $10.27 | $9.99 | $10.06 | $7.95 | 55,392 |
| 2018-10-31 | $10.14 | $10.17 | $9.99 | $10.06 | $7.95 | 34,195 |
| 2018-10-30 | $9.86 | $10.12 | $9.86 | $9.99 | $7.90 | 59,035 |
| 2018-10-29 | $9.86 | $10.07 | $9.77 | $9.83 | $7.77 | 69,516 |
| 2018-10-26 | $9.84 | $10.07 | $9.82 | $9.85 | $7.76 | 47,454 |
| 2018-10-25 | $9.85 | $10.00 | $9.84 | $9.90 | $7.80 | 46,715 |
| 2018-10-24 | $9.86 | $9.91 | $9.58 | $9.79 | $7.72 | 43,426 |
| 2018-10-23 | $9.74 | $9.99 | $9.72 | $9.86 | $7.77 | 26,369 |
| 2018-10-22 | $9.60 | $10.42 | $9.60 | $9.94 | $7.83 | 83,332 |
| 2018-10-19 | $9.19 | $9.69 | $9.14 | $9.53 | $7.51 | 52,817 |
| 2018-10-18 | $9.92 | $10.10 | $9.59 | $9.65 | $7.61 | 59,498 |
| 2018-10-17 | $9.97 | $10.44 | $9.97 | $10.03 | $7.91 | 58,445 |
| 2018-10-16 | $9.48 | $10.03 | $9.44 | $9.96 | $7.85 | 67,789 |
| 2018-10-15 | $9.47 | $9.59 | $9.28 | $9.50 | $7.49 | 46,339 |
| 2018-10-12 | $9.37 | $9.53 | $8.93 | $9.38 | $7.39 | 71,597 |
| 2018-10-11 | $9.41 | $9.45 | $9.23 | $9.23 | $7.27 | 40,518 |
| 2018-10-10 | $9.64 | $9.69 | $9.42 | $9.44 | $7.44 | 44,395 |
| 2018-10-09 | $9.67 | $9.71 | $9.45 | $9.54 | $7.52 | 26,354 |
| 2018-10-08 | $9.63 | $9.77 | $9.59 | $9.73 | $7.67 | 32,959 |
| 2018-10-05 | $9.66 | $9.85 | $9.60 | $9.62 | $7.58 | 36,548 |
| 2018-10-04 | $9.64 | $9.73 | $9.49 | $9.58 | $7.55 | 138,917 |
| 2018-10-03 | $9.31 | $9.65 | $9.27 | $9.61 | $7.57 | 25,890 |
| 2018-10-02 | $9.43 | $9.43 | $9.20 | $9.25 | $7.29 | 41,975 |
| 2018-10-01 | $9.58 | $9.60 | $9.41 | $9.44 | $7.44 | 24,413 |
| 2018-09-28 | $9.37 | $9.57 | $9.31 | $9.54 | $7.52 | 24,787 |
| 2018-09-27 | $9.55 | $9.55 | $9.34 | $9.44 | $7.44 | 26,667 |
| 2018-09-26 | $9.81 | $9.81 | $9.46 | $9.48 | $7.47 | 26,840 |
| 2018-09-25 | $9.57 | $9.90 | $9.27 | $9.86 | $7.77 | 58,074 |
| 2018-09-24 | $9.30 | $9.74 | $9.30 | $9.47 | $7.46 | 67,821 |
| 2018-09-21 | $9.21 | $9.47 | $9.07 | $9.26 | $7.30 | 172,616 |
| 2018-09-20 | $9.11 | $9.35 | $9.03 | $9.04 | $7.12 | 72,825 |
| 2018-09-19 | $9.19 | $9.40 | $9.14 | $9.14 | $7.20 | 31,636 |
| 2018-09-18 | $9.50 | $9.53 | $9.20 | $9.21 | $7.26 | 74,885 |
| 2018-09-17 | $9.69 | $9.97 | $9.44 | $9.47 | $7.46 | 27,596 |
| 2018-09-14 | $9.42 | $9.88 | $9.42 | $9.58 | $7.55 | 58,862 |
| 2018-09-13 | $9.76 | $9.87 | $9.40 | $9.44 | $7.44 | 90,321 |
| 2018-09-12 | $9.51 | $9.80 | $9.51 | $9.66 | $7.61 | 41,410 |
| 2018-09-11 | $9.58 | $9.70 | $9.46 | $9.46 | $7.46 | 72,621 |
| 2018-09-10 | $9.04 | $9.80 | $9.01 | $9.55 | $7.53 | 56,856 |
| 2018-09-07 | $9.01 | $9.03 | $8.85 | $8.97 | $7.07 | 150,227 |
| 2018-09-06 | $9.05 | $9.05 | $8.92 | $8.94 | $7.05 | 30,284 |
| 2018-09-05 | $9.05 | $9.24 | $8.97 | $8.99 | $7.09 | 47,382 |
| 2018-09-04 | $9.10 | $9.10 | $8.91 | $9.04 | $7.12 | 28,152 |
| 2018-08-31 | $9.10 | $9.20 | $8.96 | $9.08 | $7.16 | 62,594 |
| 2018-08-30 | $9.01 | $9.25 | $8.94 | $9.10 | $7.17 | 33,836 |
| 2018-08-29 | $9.02 | $9.07 | $8.89 | $9.00 | $7.09 | 51,224 |
| 2018-08-28 | $9.32 | $9.32 | $8.98 | $9.04 | $7.12 | 23,653 |
| 2018-08-27 | $9.46 | $9.75 | $9.26 | $9.27 | $7.31 | 38,727 |
| 2018-08-24 | $9.36 | $9.63 | $9.29 | $9.46 | $7.46 | 43,432 |
| 2018-08-23 | $9.47 | $9.53 | $9.35 | $9.48 | $7.47 | 24,722 |
| 2018-08-22 | $9.25 | $9.48 | $9.11 | $9.42 | $7.42 | 28,110 |
| 2018-08-21 | $8.89 | $9.31 | $8.89 | $9.14 | $7.20 | 69,595 |
| 2018-08-20 | $8.90 | $9.17 | $8.88 | $8.92 | $7.03 | 20,672 |
| 2018-08-17 | $8.96 | $9.00 | $8.88 | $8.93 | $7.04 | 50,011 |
| 2018-08-16 | $8.90 | $9.01 | $8.90 | $8.98 | $7.08 | 19,352 |
| 2018-08-15 | $9.05 | $9.11 | $8.87 | $8.93 | $7.04 | 28,181 |
| 2018-08-14 | $9.00 | $9.28 | $8.98 | $9.01 | $7.10 | 43,032 |
| 2018-08-13 | $8.96 | $9.25 | $8.95 | $9.02 | $7.11 | 40,180 |
| 2018-08-10 | $9.01 | $9.23 | $8.97 | $9.01 | $7.10 | 39,595 |
| 2018-08-09 | $9.13 | $9.20 | $9.00 | $9.00 | $7.09 | 37,746 |
| 2018-08-08 | $8.99 | $9.16 | $8.99 | $9.04 | $7.12 | 105,369 |
| 2018-08-07 | $9.16 | $9.44 | $9.13 | $9.15 | $7.21 | 41,209 |
| 2018-08-06 | $9.04 | $9.33 | $8.95 | $9.20 | $7.25 | 33,854 |
| 2018-08-03 | $9.22 | $9.36 | $8.98 | $9.00 | $7.09 | 46,808 |
| 2018-08-02 | $9.31 | $9.39 | $9.11 | $9.16 | $7.22 | 36,766 |
| 2018-08-01 | $9.75 | $9.75 | $9.26 | $9.38 | $7.37 | 38,334 |
| 2018-07-31 | $9.54 | $9.95 | $9.51 | $9.75 | $7.66 | 61,765 |
| 2018-07-30 | $9.50 | $9.76 | $9.50 | $9.53 | $7.49 | 87,887 |
| 2018-07-27 | $9.33 | $9.78 | $9.26 | $9.55 | $7.50 | 58,963 |
| 2018-07-26 | $9.05 | $9.41 | $8.92 | $9.25 | $7.27 | 39,614 |
| 2018-07-25 | $9.08 | $9.13 | $8.95 | $8.95 | $7.03 | 47,909 |
| 2018-07-24 | $9.17 | $9.44 | $9.01 | $9.06 | $7.12 | 67,655 |
| 2018-07-23 | $9.25 | $9.38 | $8.96 | $9.12 | $7.16 | 49,244 |
| 2018-07-20 | $9.24 | $9.31 | $9.11 | $9.21 | $7.24 | 48,680 |
| 2018-07-19 | $9.00 | $9.32 | $9.00 | $9.20 | $7.23 | 40,015 |
| 2018-07-18 | $8.99 | $9.15 | $8.90 | $9.06 | $7.12 | 35,318 |
| 2018-07-17 | $9.16 | $9.32 | $8.96 | $9.00 | $7.07 | 34,082 |
| 2018-07-16 | $9.06 | $9.23 | $9.00 | $9.13 | $7.17 | 16,084 |
| 2018-07-13 | $8.98 | $9.17 | $8.76 | $9.06 | $7.12 | 33,228 |
| 2018-07-12 | $9.02 | $9.02 | $8.86 | $8.96 | $7.04 | 55,128 |
| 2018-07-11 | $9.34 | $9.40 | $9.00 | $9.01 | $7.08 | 31,051 |
| 2018-07-10 | $9.75 | $9.88 | $9.37 | $9.44 | $7.42 | 35,082 |
| 2018-07-09 | $9.62 | $9.90 | $9.57 | $9.80 | $7.70 | 36,953 |
| 2018-07-06 | $9.70 | $9.70 | $9.54 | $9.61 | $7.55 | 17,539 |
| 2018-07-05 | $9.69 | $9.74 | $9.57 | $9.73 | $7.64 | 32,566 |
| 2018-07-03 | $9.82 | $9.93 | $9.55 | $9.65 | $7.58 | 22,204 |
| 2018-07-02 | $9.14 | $10.03 | $9.14 | $9.83 | $7.72 | 45,756 |
| 2018-06-29 | $9.35 | $9.45 | $9.20 | $9.21 | $7.24 | 32,121 |
| 2018-06-28 | $9.33 | $9.48 | $9.25 | $9.35 | $7.35 | 42,286 |
| 2018-06-27 | $9.60 | $9.62 | $9.34 | $9.34 | $7.34 | 28,835 |
| 2018-06-26 | $9.57 | $9.69 | $9.52 | $9.58 | $7.53 | 22,189 |
| 2018-06-25 | $9.76 | $9.76 | $9.48 | $9.59 | $7.53 | 44,363 |
| 2018-06-22 | $9.89 | $10.17 | $9.79 | $9.80 | $7.70 | 236,876 |
| 2018-06-21 | $9.94 | $10.02 | $9.75 | $9.82 | $7.71 | 34,920 |
| 2018-06-20 | $9.98 | $10.13 | $9.88 | $9.92 | $7.79 | 49,194 |
| 2018-06-19 | $9.82 | $10.03 | $9.70 | $9.95 | $7.82 | 31,886 |
| 2018-06-18 | $9.97 | $10.00 | $9.75 | $9.90 | $7.78 | 47,235 |
| 2018-06-15 | $9.91 | $10.09 | $9.88 | $9.98 | $7.84 | 61,684 |
| 2018-06-14 | $9.87 | $9.97 | $9.80 | $9.91 | $7.79 | 34,174 |
| 2018-06-13 | $9.87 | $9.98 | $9.79 | $9.86 | $7.75 | 27,262 |
| 2018-06-12 | $9.99 | $10.01 | $9.73 | $9.82 | $7.71 | 51,406 |
| 2018-06-11 | $9.66 | $10.04 | $9.66 | $9.96 | $7.82 | 51,689 |
| 2018-06-08 | $9.62 | $9.75 | $9.56 | $9.69 | $7.61 | 39,081 |
| 2018-06-07 | $9.28 | $9.61 | $9.28 | $9.59 | $7.53 | 47,575 |
| 2018-06-06 | $9.00 | $9.40 | $9.00 | $9.20 | $7.23 | 59,523 |
| 2018-06-05 | $8.93 | $9.10 | $8.71 | $9.00 | $7.07 | 57,034 |
| 2018-06-04 | $8.86 | $9.09 | $8.83 | $8.92 | $7.01 | 33,357 |
| 2018-06-01 | $9.06 | $9.33 | $8.73 | $8.80 | $6.91 | 56,463 |
| 2018-05-31 | $9.56 | $9.58 | $8.96 | $8.99 | $7.06 | 62,093 |
| 2018-05-30 | $9.50 | $9.69 | $9.50 | $9.55 | $7.50 | 33,252 |
| 2018-05-29 | $9.45 | $9.64 | $9.40 | $9.48 | $7.45 | 50,613 |
| 2018-05-25 | $9.50 | $9.69 | $9.44 | $9.47 | $7.44 | 28,403 |
| 2018-05-24 | $9.63 | $9.68 | $9.45 | $9.57 | $7.52 | 21,139 |
| 2018-05-23 | $9.52 | $9.71 | $9.50 | $9.65 | $7.58 | 33,746 |
| 2018-05-22 | $9.69 | $9.77 | $9.52 | $9.54 | $7.49 | 16,998 |
| 2018-05-21 | $9.53 | $9.72 | $9.53 | $9.62 | $7.56 | 26,856 |
| 2018-05-18 | $9.44 | $9.58 | $9.41 | $9.45 | $7.42 | 42,433 |
| 2018-05-17 | $9.39 | $9.53 | $9.34 | $9.46 | $7.43 | 33,409 |
| 2018-05-16 | $9.09 | $9.46 | $8.98 | $9.40 | $7.38 | 50,149 |
| 2018-05-15 | $8.97 | $9.21 | $8.95 | $9.04 | $7.10 | 44,915 |
| 2018-05-14 | $8.99 | $9.08 | $8.98 | $8.99 | $7.06 | 34,479 |
| 2018-05-11 | $9.03 | $9.05 | $8.91 | $9.02 | $7.09 | 33,374 |
| 2018-05-10 | $9.01 | $9.06 | $8.96 | $9.01 | $7.08 | 20,712 |
| 2018-05-09 | $8.99 | $9.08 | $8.89 | $9.03 | $7.09 | 21,572 |
| 2018-05-08 | $9.13 | $9.15 | $8.91 | $9.00 | $7.07 | 42,262 |
| 2018-05-07 | $8.85 | $9.06 | $8.79 | $9.03 | $7.09 | 35,765 |
| 2018-05-04 | $8.75 | $8.87 | $8.63 | $8.82 | $6.93 | 51,892 |
| 2018-05-03 | $8.65 | $8.85 | $8.61 | $8.71 | $6.84 | 47,830 |
| 2018-05-02 | $8.75 | $8.90 | $8.62 | $8.65 | $6.80 | 92,391 |
| 2018-05-01 | $8.75 | $8.93 | $8.75 | $8.84 | $6.94 | 64,168 |
| 2018-04-30 | $9.13 | $9.24 | $8.72 | $8.76 | $6.88 | 84,949 |
| 2018-04-27 | $9.08 | $9.23 | $8.96 | $9.07 | $7.10 | 48,201 |
| 2018-04-26 | $9.22 | $9.22 | $8.96 | $9.18 | $7.19 | 57,940 |
| 2018-04-25 | $9.14 | $9.20 | $8.82 | $9.14 | $7.16 | 70,841 |
| 2018-04-24 | $9.51 | $9.55 | $9.01 | $9.14 | $7.16 | 44,434 |
| 2018-04-23 | $9.52 | $9.58 | $9.35 | $9.48 | $7.42 | 42,781 |
| 2018-04-20 | $9.74 | $10.10 | $9.35 | $9.40 | $7.36 | 72,481 |
| 2018-04-19 | $9.81 | $9.82 | $9.63 | $9.75 | $7.63 | 31,048 |
| 2018-04-18 | $9.94 | $10.00 | $9.75 | $9.81 | $7.68 | 46,309 |
| 2018-04-17 | $10.29 | $10.35 | $9.77 | $9.93 | $7.77 | 122,569 |
| 2018-04-16 | $10.38 | $10.38 | $10.11 | $10.26 | $8.03 | 23,076 |
| 2018-04-13 | $10.63 | $10.63 | $10.16 | $10.27 | $8.04 | 38,508 |
| 2018-04-12 | $10.65 | $10.67 | $10.46 | $10.53 | $8.24 | 22,449 |
| 2018-04-11 | $10.66 | $10.77 | $10.56 | $10.63 | $8.32 | 23,478 |
| 2018-04-10 | $10.58 | $10.84 | $10.29 | $10.73 | $8.40 | 28,208 |
| 2018-04-09 | $10.60 | $10.70 | $10.33 | $10.39 | $8.13 | 28,252 |
| 2018-04-06 | $10.78 | $10.98 | $10.41 | $10.55 | $8.26 | 43,169 |
| 2018-04-05 | $11.03 | $11.04 | $10.81 | $10.89 | $8.53 | 26,527 |
| 2018-04-04 | $10.90 | $11.03 | $10.65 | $10.85 | $8.49 | 48,296 |
| 2018-04-03 | $10.65 | $10.84 | $10.51 | $10.73 | $8.40 | 31,635 |
| 2018-04-02 | $10.86 | $10.96 | $10.46 | $10.61 | $8.31 | 30,807 |
| 2018-03-29 | $11.18 | $11.40 | $11.10 | $11.13 | $8.71 | 54,807 |
| 2018-03-28 | $10.90 | $11.16 | $10.70 | $11.09 | $8.68 | 34,559 |
| 2018-03-27 | $10.80 | $11.01 | $10.64 | $10.84 | $8.49 | 46,508 |
| 2018-03-26 | $10.84 | $10.89 | $10.55 | $10.73 | $8.40 | 45,281 |
| 2018-03-23 | $10.91 | $11.10 | $10.64 | $10.68 | $8.36 | 49,836 |
| 2018-03-22 | $11.15 | $11.30 | $10.85 | $10.89 | $8.53 | 28,607 |
| 2018-03-21 | $11.09 | $11.38 | $11.09 | $11.26 | $8.82 | 17,527 |
| 2018-03-20 | $11.06 | $11.16 | $10.63 | $11.00 | $8.61 | 46,858 |
| 2018-03-19 | $11.30 | $11.30 | $10.96 | $11.09 | $8.68 | 26,618 |
| 2018-03-16 | $11.14 | $11.40 | $11.02 | $11.32 | $8.86 | 72,197 |
| 2018-03-15 | $11.42 | $11.54 | $11.07 | $11.15 | $8.73 | 19,906 |
| 2018-03-14 | $11.48 | $11.48 | $11.18 | $11.34 | $8.88 | 30,702 |
| 2018-03-13 | $11.48 | $11.58 | $11.23 | $11.42 | $8.94 | 18,690 |
| 2018-03-12 | $11.30 | $11.52 | $11.08 | $11.42 | $8.94 | 20,782 |
| 2018-03-09 | $11.10 | $11.40 | $10.93 | $11.31 | $8.85 | 37,578 |
| 2018-03-08 | $11.25 | $11.25 | $10.95 | $11.07 | $8.67 | 14,477 |
| 2018-03-07 | $11.11 | $11.34 | $10.90 | $11.18 | $8.75 | 39,855 |
| 2018-03-06 | $10.96 | $11.33 | $10.82 | $11.20 | $8.77 | 38,855 |
| 2018-03-05 | $10.95 | $11.16 | $10.75 | $10.91 | $8.54 | 38,055 |
| 2018-03-02 | $10.79 | $11.09 | $10.58 | $10.97 | $8.59 | 41,248 |
| 2018-03-01 | $10.85 | $11.19 | $10.66 | $10.87 | $8.51 | 57,448 |
| 2018-02-28 | $11.11 | $11.30 | $10.86 | $10.88 | $8.52 | 81,280 |
| 2018-02-27 | $11.26 | $11.35 | $10.91 | $10.99 | $8.60 | 47,985 |
| 2018-02-26 | $11.25 | $11.37 | $11.06 | $11.26 | $8.82 | 51,383 |
| 2018-02-23 | $10.76 | $11.25 | $10.74 | $11.22 | $8.78 | 97,264 |
| 2018-02-22 | $10.58 | $10.72 | $10.38 | $10.67 | $8.35 | 77,660 |
| 2018-02-21 | $10.65 | $11.07 | $10.45 | $10.51 | $8.23 | 45,021 |
| 2018-02-20 | $10.10 | $10.74 | $9.92 | $10.65 | $8.34 | 95,376 |
| 2018-02-16 | $10.49 | $10.69 | $10.14 | $10.16 | $7.95 | 37,273 |
| 2018-02-15 | $10.48 | $10.62 | $10.26 | $10.49 | $8.21 | 54,818 |
| 2018-02-14 | $10.51 | $11.09 | $10.51 | $10.81 | $8.14 | 95,948 |
| 2018-02-13 | $10.47 | $10.99 | $10.35 | $10.65 | $8.02 | 62,924 |
| 2018-02-12 | $10.11 | $10.65 | $9.84 | $10.57 | $7.96 | 84,416 |
| 2018-02-09 | $10.29 | $10.49 | $9.83 | $10.23 | $7.70 | 81,489 |
| 2018-02-08 | $11.44 | $11.58 | $10.20 | $10.21 | $7.69 | 77,238 |
| 2018-02-07 | $11.21 | $11.95 | $11.21 | $11.36 | $8.55 | 40,437 |
| 2018-02-06 | $10.94 | $11.53 | $10.91 | $11.28 | $8.49 | 52,914 |
| 2018-02-05 | $12.05 | $12.05 | $11.14 | $11.21 | $8.44 | 61,980 |
| 2018-02-02 | $12.36 | $12.36 | $12.07 | $12.13 | $9.13 | 32,130 |
| 2018-02-01 | $12.48 | $12.77 | $12.20 | $12.45 | $9.37 | 40,365 |
| 2018-01-31 | $12.64 | $12.68 | $12.50 | $12.51 | $9.42 | 57,156 |
| 2018-01-30 | $12.32 | $12.79 | $12.32 | $12.65 | $9.52 | 36,185 |
| 2018-01-29 | $12.45 | $12.60 | $12.14 | $12.50 | $9.41 | 47,302 |
| 2018-01-26 | $12.28 | $12.65 | $12.28 | $12.54 | $9.44 | 32,837 |
| 2018-01-25 | $12.88 | $12.92 | $12.22 | $12.33 | $9.28 | 45,630 |
| 2018-01-24 | $12.63 | $12.93 | $12.62 | $12.83 | $9.66 | 37,063 |
| 2018-01-23 | $12.79 | $12.97 | $12.69 | $12.75 | $9.60 | 20,352 |
| 2018-01-22 | $13.12 | $13.15 | $12.68 | $12.87 | $9.69 | 61,587 |
| 2018-01-19 | $12.74 | $13.08 | $12.66 | $13.05 | $9.82 | 54,439 |
| 2018-01-18 | $12.50 | $12.89 | $12.50 | $12.86 | $9.68 | 47,242 |
| 2018-01-17 | $12.23 | $12.50 | $12.07 | $12.49 | $9.40 | 59,410 |
| 2018-01-16 | $12.02 | $12.41 | $11.91 | $12.06 | $9.08 | 156,981 |
| 2018-01-12 | $11.50 | $11.87 | $11.16 | $11.86 | $8.93 | 59,867 |
| 2018-01-11 | $11.06 | $11.56 | $11.03 | $11.54 | $8.69 | 51,628 |
| 2018-01-10 | $11.04 | $11.11 | $10.99 | $11.07 | $8.33 | 48,159 |
| 2018-01-09 | $11.20 | $11.36 | $11.01 | $11.02 | $8.30 | 55,167 |
| 2018-01-08 | $11.50 | $11.50 | $11.13 | $11.22 | $8.45 | 37,120 |
| 2018-01-05 | $10.75 | $11.71 | $10.74 | $11.46 | $8.63 | 123,315 |
| 2018-01-04 | $10.34 | $10.83 | $10.34 | $10.73 | $8.08 | 43,761 |
| 2018-01-03 | $10.02 | $10.34 | $10.02 | $10.26 | $7.72 | 70,572 |
| 2018-01-02 | $10.65 | $10.65 | $9.95 | $10.07 | $7.58 | 99,296 |
| 2017-12-29 | $10.91 | $10.91 | $10.65 | $10.67 | $8.03 | 21,627 |
| 2017-12-28 | $10.65 | $10.99 | $10.65 | $10.91 | $8.21 | 32,216 |
| 2017-12-27 | $11.00 | $11.00 | $10.78 | $10.83 | $8.15 | 22,127 |
| 2017-12-26 | $11.00 | $11.21 | $10.93 | $10.96 | $8.25 | 19,631 |
| 2017-12-22 | $11.11 | $11.25 | $10.97 | $11.00 | $8.28 | 18,419 |
| 2017-12-21 | $10.89 | $11.19 | $10.89 | $11.07 | $8.33 | 44,654 |
| 2017-12-20 | $11.03 | $11.04 | $10.81 | $10.86 | $8.17 | 32,711 |
| 2017-12-19 | $11.03 | $11.12 | $10.90 | $10.97 | $8.26 | 32,079 |
| 2017-12-18 | $10.99 | $11.29 | $10.95 | $11.03 | $8.30 | 30,663 |
| 2017-12-15 | $10.64 | $11.16 | $10.64 | $10.90 | $8.21 | 97,287 |
| 2017-12-14 | $10.87 | $11.05 | $10.62 | $10.63 | $8.00 | 19,854 |
| 2017-12-13 | $10.59 | $11.05 | $10.59 | $10.85 | $8.17 | 42,042 |
| 2017-12-12 | $10.70 | $10.70 | $10.52 | $10.57 | $7.96 | 20,342 |
| 2017-12-11 | $11.01 | $11.07 | $10.62 | $10.63 | $8.00 | 47,803 |
| 2017-12-08 | $11.25 | $11.27 | $11.01 | $11.01 | $8.29 | 16,520 |
| 2017-12-07 | $11.14 | $11.29 | $11.10 | $11.20 | $8.43 | 36,792 |
| 2017-12-06 | $11.01 | $11.19 | $10.94 | $11.07 | $8.33 | 20,661 |
| 2017-12-05 | $11.15 | $11.19 | $10.94 | $11.03 | $8.30 | 22,634 |
| 2017-12-04 | $11.40 | $11.47 | $11.06 | $11.09 | $8.35 | 44,721 |
| 2017-12-01 | $11.20 | $11.22 | $10.86 | $11.20 | $8.43 | 21,509 |
| 2017-11-30 | $11.40 | $11.42 | $11.18 | $11.18 | $8.42 | 31,304 |
| 2017-11-29 | $11.06 | $11.36 | $10.92 | $11.35 | $8.54 | 34,008 |
| 2017-11-28 | $11.00 | $11.09 | $10.97 | $10.98 | $8.27 | 50,784 |
| 2017-11-27 | $11.07 | $11.20 | $10.75 | $11.02 | $8.30 | 44,093 |
| 2017-11-24 | $11.51 | $11.51 | $11.13 | $11.18 | $8.42 | 11,359 |
| 2017-11-22 | $11.49 | $11.78 | $11.43 | $11.45 | $8.62 | 56,460 |
| 2017-11-21 | $11.16 | $11.51 | $11.16 | $11.50 | $8.66 | 24,599 |
| 2017-11-20 | $10.56 | $11.09 | $10.55 | $11.07 | $8.33 | 28,024 |
| 2017-11-17 | $10.65 | $10.75 | $10.52 | $10.56 | $7.95 | 24,824 |
| 2017-11-16 | $10.70 | $10.94 | $10.67 | $10.69 | $8.05 | 31,333 |
| 2017-11-15 | $10.58 | $10.87 | $10.47 | $10.66 | $8.02 | 28,785 |
| 2017-11-14 | $10.61 | $10.75 | $10.50 | $10.69 | $8.05 | 39,309 |
| 2017-11-13 | $10.40 | $10.75 | $10.40 | $10.65 | $8.02 | 48,230 |
| 2017-11-10 | $10.46 | $10.58 | $10.12 | $10.49 | $7.90 | 57,376 |
| 2017-11-09 | $10.94 | $10.94 | $10.27 | $10.41 | $7.84 | 64,970 |
| 2017-11-08 | $11.10 | $11.21 | $10.88 | $11.00 | $8.28 | 181,564 |
| 2017-11-07 | $11.80 | $11.80 | $11.18 | $11.27 | $8.48 | 38,805 |
| 2017-11-06 | $11.85 | $11.89 | $11.60 | $11.74 | $8.84 | 22,995 |
| 2017-11-03 | $12.09 | $12.09 | $11.86 | $11.89 | $8.95 | 24,466 |
| 2017-11-02 | $11.76 | $12.11 | $11.68 | $12.09 | $9.10 | 19,986 |
| 2017-11-01 | $11.88 | $12.03 | $11.54 | $11.73 | $8.83 | 30,580 |
| 2017-10-31 | $11.75 | $11.93 | $11.63 | $11.80 | $8.88 | 41,775 |
| 2017-10-30 | $12.03 | $12.04 | $11.60 | $11.65 | $8.77 | 29,973 |
| 2017-10-27 | $11.84 | $12.09 | $11.80 | $11.98 | $9.02 | 51,020 |
| 2017-10-26 | $12.06 | $12.14 | $11.91 | $11.93 | $8.98 | 25,409 |
| 2017-10-25 | $11.94 | $11.99 | $11.85 | $11.95 | $8.97 | 43,453 |
| 2017-10-24 | $12.26 | $12.35 | $11.85 | $11.88 | $8.92 | 103,446 |
| 2017-10-23 | $12.02 | $12.70 | $12.00 | $12.12 | $9.10 | 162,905 |
| 2017-10-20 | $12.05 | $12.25 | $11.92 | $11.97 | $8.99 | 59,710 |
| 2017-10-19 | $12.05 | $12.07 | $11.92 | $11.96 | $8.98 | 64,822 |
| 2017-10-18 | $11.84 | $12.09 | $11.24 | $12.02 | $9.03 | 89,171 |
| 2017-10-17 | $11.87 | $12.10 | $11.83 | $11.93 | $8.96 | 180,610 |
| 2017-10-16 | $11.64 | $12.02 | $11.56 | $11.88 | $8.92 | 101,378 |
| 2017-10-13 | $11.74 | $11.98 | $11.48 | $11.65 | $8.75 | 66,847 |
| 2017-10-12 | $11.40 | $11.88 | $11.32 | $11.75 | $8.82 | 102,625 |
| 2017-10-11 | $11.05 | $11.58 | $11.05 | $11.52 | $8.65 | 85,504 |
| 2017-10-10 | $10.61 | $11.07 | $10.58 | $10.96 | $8.23 | 32,230 |
| 2017-10-09 | $10.65 | $10.85 | $10.51 | $10.71 | $8.04 | 34,677 |
| 2017-10-06 | $11.05 | $11.07 | $10.65 | $10.70 | $8.03 | 49,248 |
| 2017-10-05 | $10.96 | $11.11 | $10.96 | $10.98 | $8.24 | 29,635 |
| 2017-10-04 | $11.00 | $11.19 | $10.93 | $10.96 | $8.23 | 25,260 |
| 2017-10-03 | $11.25 | $11.25 | $11.04 | $11.10 | $8.33 | 49,368 |
| 2017-10-02 | $10.89 | $11.39 | $10.89 | $11.26 | $8.45 | 77,408 |
| 2017-09-29 | $10.71 | $10.97 | $10.71 | $10.89 | $8.18 | 23,379 |
| 2017-09-28 | $10.86 | $10.97 | $10.62 | $10.78 | $8.09 | 56,287 |
| 2017-09-27 | $11.11 | $11.11 | $10.68 | $10.86 | $8.15 | 52,428 |
| 2017-09-26 | $10.53 | $11.08 | $10.52 | $10.99 | $8.25 | 58,598 |
| 2017-09-25 | $9.79 | $10.58 | $9.79 | $10.53 | $7.91 | 252,715 |
| 2017-09-22 | $9.83 | $9.89 | $9.80 | $9.86 | $7.40 | 28,679 |
| 2017-09-21 | $9.83 | $9.90 | $9.76 | $9.84 | $7.39 | 30,707 |
| 2017-09-20 | $9.68 | $9.88 | $9.68 | $9.79 | $7.35 | 30,271 |
| 2017-09-19 | $9.73 | $9.83 | $9.64 | $9.65 | $7.25 | 66,906 |
| 2017-09-18 | $9.23 | $9.94 | $9.22 | $9.62 | $7.22 | 102,689 |
| 2017-09-15 | $9.20 | $9.43 | $9.17 | $9.23 | $6.93 | 127,442 |
| 2017-09-14 | $9.46 | $9.52 | $9.37 | $9.37 | $7.04 | 25,191 |
| 2017-09-13 | $9.41 | $9.63 | $9.31 | $9.40 | $7.06 | 103,723 |
| 2017-09-12 | $9.48 | $9.50 | $9.34 | $9.42 | $7.07 | 45,434 |
| 2017-09-11 | $9.34 | $9.47 | $9.26 | $9.34 | $7.01 | 48,551 |
| 2017-09-08 | $9.25 | $9.32 | $9.20 | $9.21 | $6.92 | 24,159 |
| 2017-09-07 | $9.31 | $9.44 | $9.13 | $9.23 | $6.93 | 50,732 |
| 2017-09-06 | $9.40 | $9.56 | $9.32 | $9.35 | $7.02 | 47,891 |
| 2017-09-05 | $9.93 | $9.93 | $9.30 | $9.32 | $7.00 | 99,916 |
| 2017-09-01 | $9.92 | $10.02 | $9.90 | $9.93 | $7.46 | 15,328 |
| 2017-08-31 | $9.84 | $10.24 | $9.78 | $9.90 | $7.43 | 35,558 |
| 2017-08-30 | $10.04 | $10.04 | $9.72 | $9.83 | $7.38 | 34,740 |
| 2017-08-29 | $10.03 | $10.09 | $9.85 | $10.00 | $7.51 | 12,669 |
| 2017-08-28 | $10.14 | $10.23 | $10.01 | $10.12 | $7.60 | 27,820 |
| 2017-08-25 | $9.99 | $10.14 | $9.87 | $10.08 | $7.57 | 20,060 |
| 2017-08-24 | $9.89 | $10.01 | $9.68 | $9.97 | $7.49 | 30,979 |
| 2017-08-23 | $10.07 | $10.25 | $9.73 | $9.80 | $7.36 | 35,357 |
| 2017-08-22 | $10.03 | $10.14 | $9.89 | $10.11 | $7.59 | 25,787 |
| 2017-08-21 | $9.63 | $9.99 | $9.37 | $9.83 | $7.38 | 54,839 |
| 2017-08-18 | $9.48 | $9.71 | $9.43 | $9.62 | $7.22 | 54,881 |
| 2017-08-17 | $9.74 | $10.09 | $9.60 | $9.61 | $7.22 | 68,518 |
| 2017-08-16 | $10.19 | $10.35 | $9.97 | $10.00 | $7.51 | 22,410 |
| 2017-08-15 | $10.37 | $10.37 | $10.15 | $10.17 | $7.64 | 17,561 |
| 2017-08-14 | $10.16 | $10.37 | $10.10 | $10.33 | $7.76 | 28,559 |
| 2017-08-11 | $10.28 | $10.45 | $10.11 | $10.12 | $7.60 | 27,119 |
| 2017-08-10 | $10.45 | $10.46 | $10.15 | $10.34 | $7.76 | 41,260 |
| 2017-08-09 | $10.90 | $10.96 | $10.42 | $10.48 | $7.87 | 24,615 |
| 2017-08-08 | $11.04 | $11.15 | $10.93 | $11.05 | $8.30 | 47,592 |
| 2017-08-07 | $11.10 | $11.35 | $10.96 | $11.05 | $8.30 | 86,244 |
| 2017-08-04 | $11.07 | $11.15 | $10.91 | $11.12 | $8.35 | 42,934 |
| 2017-08-03 | $10.90 | $11.32 | $10.90 | $10.99 | $8.25 | 97,201 |
| 2017-08-02 | $10.90 | $10.95 | $10.73 | $10.92 | $8.20 | 81,646 |
| 2017-08-01 | $10.65 | $10.90 | $10.65 | $10.90 | $8.18 | 32,648 |
| 2017-07-31 | $10.46 | $10.66 | $10.33 | $10.55 | $7.92 | 65,318 |
| 2017-07-28 | $10.58 | $10.67 | $10.32 | $10.36 | $7.78 | 55,656 |
| 2017-07-27 | $10.96 | $10.96 | $10.14 | $10.61 | $7.97 | 88,863 |
| 2017-07-26 | $10.82 | $10.95 | $10.64 | $10.83 | $8.13 | 52,778 |
| 2017-07-25 | $10.55 | $10.88 | $10.55 | $10.82 | $8.10 | 39,975 |
| 2017-07-24 | $10.26 | $10.67 | $10.26 | $10.55 | $7.90 | 45,754 |
| 2017-07-21 | $10.43 | $10.44 | $10.10 | $10.17 | $7.62 | 115,565 |
| 2017-07-20 | $10.20 | $10.47 | $10.20 | $10.31 | $7.72 | 55,237 |
| 2017-07-19 | $11.50 | $11.59 | $10.07 | $10.20 | $7.64 | 215,504 |
| 2017-07-18 | $10.52 | $11.10 | $10.52 | $10.89 | $8.15 | 57,431 |
| 2017-07-17 | $10.73 | $10.87 | $10.46 | $10.54 | $7.89 | 32,467 |
| 2017-07-14 | $10.40 | $10.89 | $10.31 | $10.80 | $8.09 | 39,123 |
| 2017-07-13 | $10.67 | $10.77 | $10.45 | $10.53 | $7.88 | 14,752 |
| 2017-07-12 | $10.61 | $10.80 | $10.57 | $10.68 | $8.00 | 80,274 |
| 2017-07-11 | $10.70 | $10.91 | $10.57 | $10.62 | $7.95 | 44,741 |
| 2017-07-10 | $10.40 | $10.79 | $10.40 | $10.71 | $8.02 | 81,936 |
| 2017-07-07 | $10.22 | $10.49 | $10.20 | $10.39 | $7.78 | 30,565 |
| 2017-07-06 | $10.24 | $10.46 | $9.99 | $10.21 | $7.65 | 108,280 |
| 2017-07-05 | $10.46 | $10.47 | $10.18 | $10.29 | $7.71 | 31,770 |
| 2017-07-03 | $10.21 | $10.49 | $9.88 | $10.45 | $7.82 | 46,389 |
| 2017-06-30 | $9.93 | $10.25 | $9.91 | $10.16 | $7.61 | 45,333 |
| 2017-06-29 | $9.80 | $10.15 | $9.78 | $10.04 | $7.52 | 45,371 |
| 2017-06-28 | $9.65 | $9.84 | $9.53 | $9.71 | $7.27 | 27,466 |
| 2017-06-27 | $9.64 | $9.78 | $9.58 | $9.63 | $7.21 | 17,223 |
| 2017-06-26 | $9.47 | $9.68 | $9.28 | $9.58 | $7.17 | 46,631 |
| 2017-06-23 | $9.37 | $9.67 | $9.23 | $9.46 | $7.08 | 227,485 |
| 2017-06-22 | $9.27 | $9.38 | $9.05 | $9.35 | $7.00 | 45,535 |
| 2017-06-21 | $9.25 | $9.37 | $9.20 | $9.25 | $6.93 | 29,964 |
| 2017-06-20 | $9.25 | $9.35 | $9.06 | $9.25 | $6.93 | 196,614 |
| 2017-06-19 | $9.26 | $9.38 | $9.12 | $9.30 | $6.96 | 61,985 |
| 2017-06-16 | $8.96 | $9.38 | $8.82 | $9.30 | $6.96 | 144,773 |
| 2017-06-15 | $9.17 | $9.30 | $9.11 | $9.25 | $6.93 | 26,849 |
| 2017-06-14 | $9.15 | $9.30 | $8.89 | $9.20 | $6.89 | 35,317 |
| 2017-06-13 | $9.06 | $9.23 | $8.93 | $9.14 | $6.84 | 71,426 |
| 2017-06-12 | $9.29 | $9.46 | $8.93 | $9.05 | $6.78 | 45,780 |
| 2017-06-09 | $8.89 | $9.35 | $8.89 | $9.27 | $6.94 | 32,371 |
| 2017-06-08 | $8.84 | $9.02 | $8.80 | $8.80 | $6.59 | 46,325 |
| 2017-06-07 | $8.80 | $8.94 | $8.79 | $8.82 | $6.60 | 29,436 |
| 2017-06-06 | $9.04 | $9.17 | $8.73 | $8.80 | $6.59 | 21,076 |
| 2017-06-05 | $9.28 | $9.33 | $9.01 | $9.12 | $6.83 | 63,571 |
| 2017-06-02 | $9.27 | $9.61 | $9.19 | $9.22 | $6.90 | 39,425 |
| 2017-06-01 | $8.86 | $9.44 | $8.76 | $9.34 | $6.99 | 64,900 |
| 2017-05-31 | $8.70 | $8.75 | $8.53 | $8.67 | $6.49 | 20,074 |
| 2017-05-30 | $8.81 | $8.95 | $8.68 | $8.70 | $6.51 | 26,343 |
| 2017-05-26 | $8.70 | $8.92 | $8.58 | $8.81 | $6.60 | 15,635 |
| 2017-05-25 | $8.46 | $8.86 | $8.45 | $8.73 | $6.54 | 25,221 |
| 2017-05-24 | $8.48 | $8.56 | $8.37 | $8.42 | $6.30 | 48,661 |
| 2017-05-23 | $8.40 | $8.57 | $8.25 | $8.47 | $6.34 | 71,219 |
| 2017-05-22 | $8.56 | $8.68 | $8.36 | $8.41 | $6.30 | 51,497 |
| 2017-05-19 | $8.49 | $8.67 | $8.40 | $8.52 | $6.38 | 52,896 |
| 2017-05-18 | $8.64 | $8.75 | $8.46 | $8.49 | $6.36 | 86,553 |
| 2017-05-17 | $8.88 | $9.01 | $8.62 | $8.65 | $6.48 | 51,869 |
| 2017-05-16 | $9.01 | $9.10 | $8.92 | $8.99 | $6.73 | 32,476 |
| 2017-05-15 | $9.07 | $9.18 | $8.94 | $9.07 | $6.79 | 59,310 |
| 2017-05-12 | $9.07 | $9.22 | $8.88 | $9.14 | $6.84 | 52,296 |
| 2017-05-11 | $9.51 | $9.55 | $9.06 | $9.10 | $6.81 | 70,060 |
| 2017-05-10 | $9.61 | $9.70 | $9.40 | $9.57 | $7.17 | 59,986 |
| 2017-05-09 | $9.55 | $9.65 | $9.33 | $9.61 | $7.20 | 72,082 |
| 2017-05-08 | $9.49 | $9.56 | $9.33 | $9.53 | $7.14 | 28,295 |
| 2017-05-05 | $9.52 | $9.57 | $9.30 | $9.49 | $7.11 | 30,066 |
| 2017-05-04 | $9.71 | $9.83 | $9.49 | $9.49 | $7.11 | 25,267 |
| 2017-05-03 | $9.63 | $9.81 | $9.50 | $9.70 | $7.26 | 39,995 |
| 2017-05-02 | $9.70 | $9.94 | $9.54 | $9.70 | $7.26 | 69,870 |
| 2017-05-01 | $10.35 | $10.35 | $9.63 | $9.74 | $7.29 | 74,262 |
| 2017-04-28 | $10.78 | $10.78 | $10.26 | $10.29 | $7.71 | 98,041 |
| 2017-04-27 | $11.02 | $11.05 | $10.64 | $10.77 | $8.06 | 56,571 |
| 2017-04-26 | $10.90 | $11.56 | $10.89 | $11.00 | $8.24 | 131,051 |
| 2017-04-25 | $10.76 | $11.10 | $10.71 | $10.95 | $8.18 | 68,332 |
| 2017-04-24 | $10.80 | $10.91 | $10.54 | $10.67 | $7.97 | 65,552 |
| 2017-04-21 | $10.58 | $10.79 | $10.38 | $10.74 | $8.02 | 67,634 |
| 2017-04-20 | $10.36 | $10.72 | $10.32 | $10.56 | $7.89 | 55,775 |
| 2017-04-19 | $10.41 | $10.55 | $10.24 | $10.28 | $7.68 | 47,187 |
| 2017-04-18 | $10.76 | $10.80 | $10.37 | $10.40 | $7.77 | 49,010 |
| 2017-04-17 | $10.32 | $10.92 | $10.32 | $10.88 | $8.12 | 54,120 |
| 2017-04-13 | $10.29 | $10.50 | $10.16 | $10.29 | $7.68 | 44,598 |
| 2017-04-12 | $10.04 | $10.51 | $9.92 | $10.35 | $7.73 | 57,414 |
| 2017-04-11 | $9.97 | $10.16 | $9.90 | $10.10 | $7.54 | 58,739 |
| 2017-04-10 | $10.45 | $10.45 | $9.87 | $9.97 | $7.45 | 52,394 |
| 2017-04-07 | $9.77 | $10.33 | $9.77 | $10.14 | $7.57 | 84,655 |
| 2017-04-06 | $9.70 | $9.90 | $9.56 | $9.87 | $7.37 | 33,731 |
| 2017-04-05 | $10.08 | $10.13 | $9.70 | $9.71 | $7.25 | 62,622 |
| 2017-04-04 | $9.85 | $10.08 | $9.84 | $9.95 | $7.43 | 109,853 |
| 2017-04-03 | $9.90 | $10.09 | $9.83 | $9.95 | $7.43 | 38,334 |
| 2017-03-31 | $9.81 | $10.23 | $9.63 | $9.84 | $7.35 | 66,892 |
| 2017-03-30 | $9.29 | $9.90 | $9.29 | $9.80 | $7.32 | 45,124 |
| 2017-03-29 | $9.15 | $9.47 | $9.05 | $9.29 | $6.94 | 51,569 |
| 2017-03-28 | $9.26 | $9.35 | $9.14 | $9.20 | $6.87 | 33,942 |
| 2017-03-27 | $9.26 | $9.32 | $9.26 | $9.30 | $6.94 | 16,209 |
| 2017-03-24 | $9.32 | $9.39 | $9.26 | $9.33 | $6.97 | 18,146 |
| 2017-03-23 | $9.09 | $9.37 | $9.09 | $9.33 | $6.97 | 21,556 |
| 2017-03-22 | $9.05 | $9.16 | $9.02 | $9.13 | $6.82 | 27,873 |
| 2017-03-21 | $9.29 | $9.39 | $9.11 | $9.12 | $6.81 | 38,044 |
| 2017-03-20 | $9.46 | $9.58 | $9.24 | $9.26 | $6.91 | 22,691 |
| 2017-03-17 | $9.56 | $9.67 | $9.20 | $9.55 | $7.13 | 180,129 |
| 2017-03-16 | $9.62 | $9.77 | $9.57 | $9.67 | $7.22 | 35,745 |
| 2017-03-15 | $9.51 | $9.66 | $9.44 | $9.57 | $7.15 | 36,939 |
| 2017-03-14 | $9.68 | $9.68 | $9.35 | $9.41 | $7.03 | 16,453 |
| 2017-03-13 | $9.38 | $9.65 | $9.38 | $9.54 | $7.12 | 40,515 |
| 2017-03-10 | $9.25 | $9.60 | $9.12 | $9.48 | $7.08 | 85,165 |
| 2017-03-09 | $9.44 | $9.45 | $9.21 | $9.26 | $6.91 | 35,986 |
| 2017-03-08 | $9.48 | $9.62 | $9.33 | $9.36 | $6.99 | 30,520 |
| 2017-03-07 | $9.37 | $9.49 | $9.27 | $9.41 | $7.03 | 33,476 |
| 2017-03-06 | $9.55 | $9.69 | $9.30 | $9.41 | $7.03 | 52,827 |
| 2017-03-03 | $9.79 | $9.80 | $9.50 | $9.72 | $7.26 | 34,868 |
| 2017-03-02 | $10.06 | $10.06 | $9.75 | $9.80 | $7.32 | 27,316 |
| 2017-03-01 | $10.14 | $10.20 | $10.01 | $10.06 | $7.51 | 48,359 |
| 2017-02-28 | $10.20 | $10.23 | $9.95 | $10.04 | $7.50 | 59,701 |
| 2017-02-27 | $10.14 | $10.21 | $10.01 | $10.07 | $7.52 | 42,487 |
| 2017-02-24 | $9.91 | $10.21 | $9.91 | $10.13 | $7.56 | 50,035 |
| 2017-02-23 | $9.99 | $10.03 | $9.87 | $10.02 | $7.48 | 32,251 |
| 2017-02-22 | $9.92 | $10.09 | $9.91 | $9.99 | $7.46 | 39,159 |
| 2017-02-21 | $9.80 | $10.06 | $9.75 | $9.93 | $7.42 | 35,162 |
| 2017-02-17 | $9.99 | $10.02 | $9.75 | $9.89 | $7.39 | 42,681 |
| 2017-02-16 | $10.14 | $10.20 | $9.87 | $9.93 | $7.42 | 41,309 |
| 2017-02-15 | $10.06 | $10.23 | $10.02 | $10.14 | $7.57 | 59,314 |
| 2017-02-14 | $10.22 | $10.51 | $10.06 | $10.37 | $7.54 | 72,225 |
| 2017-02-13 | $10.19 | $10.30 | $10.10 | $10.27 | $7.46 | 104,465 |
| 2017-02-10 | $10.01 | $10.17 | $9.91 | $9.98 | $7.25 | 49,393 |
| 2017-02-09 | $9.56 | $10.06 | $9.51 | $10.01 | $7.27 | 97,485 |
| 2017-02-08 | $9.99 | $9.99 | $9.51 | $9.54 | $6.93 | 35,589 |
| 2017-02-07 | $9.50 | $9.93 | $9.49 | $9.86 | $7.17 | 96,048 |
| 2017-02-06 | $9.70 | $9.73 | $9.57 | $9.60 | $6.98 | 57,647 |
| 2017-02-03 | $9.73 | $9.81 | $9.56 | $9.76 | $7.09 | 47,804 |
| 2017-02-02 | $10.07 | $10.07 | $9.56 | $9.63 | $7.00 | 39,040 |
| 2017-02-01 | $10.09 | $10.32 | $10.06 | $10.13 | $7.36 | 42,995 |
| 2017-01-31 | $10.01 | $10.19 | $9.88 | $9.99 | $7.26 | 43,939 |
| 2017-01-30 | $10.29 | $10.29 | $9.86 | $10.05 | $7.30 | 52,114 |
| 2017-01-27 | $10.91 | $10.91 | $10.35 | $10.45 | $7.59 | 44,345 |
| 2017-01-26 | $11.24 | $11.24 | $10.74 | $10.85 | $7.88 | 25,867 |
| 2017-01-25 | $11.27 | $11.29 | $11.18 | $11.25 | $8.18 | 31,807 |
| 2017-01-24 | $11.24 | $11.29 | $11.08 | $11.22 | $8.15 | 37,040 |
| 2017-01-23 | $11.24 | $11.32 | $11.15 | $11.16 | $8.11 | 33,177 |
| 2017-01-20 | $11.40 | $11.55 | $11.29 | $11.35 | $8.25 | 50,126 |
| 2017-01-19 | $11.49 | $11.68 | $11.34 | $11.40 | $8.28 | 33,861 |
| 2017-01-18 | $11.55 | $11.63 | $11.36 | $11.45 | $8.32 | 31,046 |
| 2017-01-17 | $11.70 | $11.80 | $11.47 | $11.48 | $8.34 | 145,443 |
| 2017-01-13 | $11.38 | $11.85 | $11.38 | $11.70 | $8.50 | 38,712 |
| 2017-01-12 | $11.59 | $11.65 | $11.13 | $11.43 | $8.31 | 136,384 |
| 2017-01-11 | $11.35 | $11.77 | $11.34 | $11.65 | $8.47 | 221,765 |
| 2017-01-10 | $11.15 | $11.48 | $11.15 | $11.39 | $8.28 | 148,074 |
| 2017-01-09 | $10.91 | $11.30 | $10.90 | $11.16 | $8.11 | 194,286 |
| 2017-01-06 | $11.06 | $11.43 | $10.67 | $10.80 | $7.85 | 95,024 |
| 2017-01-05 | $11.18 | $11.34 | $10.88 | $11.05 | $8.03 | 118,056 |
| 2017-01-04 | $11.24 | $11.30 | $11.08 | $11.19 | $8.13 | 63,834 |
| 2017-01-03 | $11.30 | $11.47 | $11.14 | $11.17 | $8.12 | 127,326 |
| 2016-12-30 | $11.43 | $11.43 | $10.99 | $11.11 | $8.07 | 53,746 |
| 2016-12-29 | $11.43 | $11.45 | $11.23 | $11.38 | $8.27 | 37,409 |
| 2016-12-28 | $11.22 | $11.48 | $11.05 | $11.45 | $8.32 | 230,552 |
| 2016-12-27 | $11.40 | $11.43 | $11.14 | $11.30 | $8.21 | 48,300 |
| 2016-12-23 | $10.96 | $11.43 | $10.96 | $11.42 | $8.30 | 43,330 |
| 2016-12-22 | $11.00 | $11.11 | $10.89 | $10.94 | $7.95 | 58,061 |
| 2016-12-21 | $11.10 | $11.10 | $10.88 | $11.05 | $8.03 | 36,671 |
| 2016-12-20 | $11.12 | $11.24 | $10.94 | $11.12 | $8.08 | 69,537 |
| 2016-12-19 | $11.24 | $11.24 | $11.00 | $11.07 | $8.04 | 87,628 |
| 2016-12-16 | $11.07 | $11.07 | $10.89 | $11.04 | $8.02 | 164,245 |
| 2016-12-15 | $11.00 | $11.10 | $10.95 | $10.99 | $7.99 | 129,659 |
| 2016-12-14 | $10.90 | $11.05 | $10.90 | $11.03 | $8.02 | 142,626 |
| 2016-12-13 | $10.46 | $11.00 | $10.46 | $10.93 | $7.94 | 88,574 |
| 2016-12-12 | $10.44 | $10.90 | $10.39 | $10.53 | $7.65 | 61,020 |
| 2016-12-09 | $10.59 | $10.73 | $10.24 | $10.36 | $7.53 | 42,079 |
| 2016-12-08 | $10.38 | $10.62 | $10.24 | $10.49 | $7.62 | 41,838 |
| 2016-12-07 | $10.00 | $10.48 | $10.00 | $10.32 | $7.50 | 74,462 |
| 2016-12-06 | $10.01 | $10.01 | $9.86 | $9.98 | $7.25 | 12,393 |
| 2016-12-05 | $9.95 | $10.00 | $9.92 | $9.96 | $7.24 | 11,526 |
| 2016-12-02 | $9.84 | $9.92 | $9.57 | $9.86 | $7.17 | 94,486 |
| 2016-12-01 | $9.97 | $10.04 | $9.81 | $9.91 | $7.20 | 119,613 |
| 2016-11-30 | $9.96 | $9.97 | $9.58 | $9.89 | $7.19 | 77,082 |
| 2016-11-29 | $9.81 | $9.89 | $9.65 | $9.85 | $7.16 | 61,440 |
| 2016-11-28 | $9.78 | $9.80 | $9.58 | $9.76 | $7.09 | 58,721 |
| 2016-11-25 | $9.52 | $9.88 | $9.41 | $9.87 | $7.17 | 47,719 |
| 2016-11-23 | $9.34 | $9.54 | $9.20 | $9.52 | $6.92 | 45,884 |
| 2016-11-22 | $9.19 | $9.43 | $9.14 | $9.38 | $6.82 | 27,833 |
| 2016-11-21 | $9.17 | $9.26 | $8.88 | $9.18 | $6.67 | 21,344 |
| 2016-11-18 | $8.92 | $9.28 | $8.92 | $9.22 | $6.70 | 31,955 |
| 2016-11-17 | $8.78 | $8.99 | $8.72 | $8.89 | $6.46 | 69,161 |
| 2016-11-16 | $8.85 | $8.85 | $8.59 | $8.82 | $6.41 | 17,951 |
| 2016-11-15 | $8.80 | $9.06 | $8.80 | $8.88 | $6.45 | 28,382 |
| 2016-11-14 | $9.06 | $9.19 | $8.65 | $8.91 | $6.47 | 37,336 |
| 2016-11-11 | $8.82 | $9.18 | $8.67 | $8.91 | $6.47 | 82,530 |
| 2016-11-10 | $8.25 | $8.89 | $8.09 | $8.78 | $6.38 | 46,198 |
| 2016-11-09 | $7.53 | $8.21 | $7.53 | $8.21 | $5.97 | 25,982 |
| 2016-11-08 | $7.54 | $7.63 | $7.39 | $7.58 | $5.51 | 13,982 |
| 2016-11-07 | $7.41 | $7.50 | $7.30 | $7.42 | $5.39 | 16,650 |
| 2016-11-04 | $7.25 | $7.38 | $7.18 | $7.23 | $5.25 | 24,577 |
| 2016-11-03 | $7.18 | $7.32 | $7.18 | $7.24 | $5.26 | 14,872 |
| 2016-11-02 | $7.21 | $7.38 | $7.16 | $7.19 | $5.22 | 99,281 |
| 2016-11-01 | $7.25 | $7.38 | $7.14 | $7.24 | $5.26 | 96,485 |
| 2016-10-31 | $7.25 | $7.33 | $7.11 | $7.28 | $5.29 | 39,750 |
| 2016-10-28 | $7.43 | $7.57 | $7.34 | $7.35 | $5.34 | 15,054 |
| 2016-10-27 | $7.41 | $7.52 | $7.37 | $7.38 | $5.36 | 47,930 |
| 2016-10-26 | $7.41 | $7.52 | $7.30 | $7.35 | $5.34 | 26,108 |
| 2016-10-25 | $7.48 | $7.57 | $7.44 | $7.50 | $5.43 | 46,708 |
| 2016-10-24 | $7.53 | $7.64 | $7.49 | $7.50 | $5.43 | 14,305 |
| 2016-10-21 | $7.55 | $7.78 | $7.49 | $7.49 | $5.42 | 20,472 |
| 2016-10-20 | $7.69 | $7.80 | $7.62 | $7.69 | $5.57 | 56,769 |
| 2016-10-19 | $7.57 | $7.78 | $7.44 | $7.68 | $5.56 | 75,312 |
| 2016-10-18 | $7.78 | $7.93 | $7.63 | $7.75 | $5.61 | 44,354 |
| 2016-10-17 | $7.76 | $7.81 | $7.56 | $7.73 | $5.59 | 41,846 |
| 2016-10-14 | $7.57 | $7.74 | $7.45 | $7.70 | $5.57 | 42,478 |
| 2016-10-13 | $7.35 | $7.54 | $7.28 | $7.44 | $5.38 | 103,842 |
| 2016-10-12 | $7.45 | $7.59 | $7.38 | $7.44 | $5.38 | 24,291 |
| 2016-10-11 | $7.48 | $7.50 | $7.36 | $7.44 | $5.38 | 37,057 |
| 2016-10-10 | $7.30 | $7.52 | $7.22 | $7.48 | $5.41 | 69,130 |
| 2016-10-07 | $7.39 | $7.45 | $7.18 | $7.28 | $5.27 | 30,732 |
| 2016-10-06 | $7.55 | $7.58 | $7.32 | $7.39 | $5.35 | 133,296 |
| 2016-10-05 | $7.58 | $7.71 | $7.52 | $7.54 | $5.46 | 20,259 |
| 2016-10-04 | $7.68 | $7.79 | $7.56 | $7.61 | $5.51 | 17,208 |
| 2016-10-03 | $7.66 | $7.78 | $7.60 | $7.70 | $5.57 | 20,520 |
| 2016-09-30 | $7.44 | $7.77 | $7.44 | $7.70 | $5.57 | 25,325 |
| 2016-09-29 | $7.63 | $7.78 | $7.30 | $7.40 | $5.36 | 25,485 |
| 2016-09-28 | $7.85 | $7.94 | $7.74 | $7.78 | $5.63 | 17,979 |
| 2016-09-27 | $7.89 | $7.98 | $7.86 | $7.90 | $5.72 | 12,698 |
| 2016-09-26 | $7.38 | $8.09 | $7.38 | $7.94 | $5.75 | 23,954 |
| 2016-09-23 | $8.37 | $8.37 | $8.21 | $8.23 | $5.96 | 8,890 |
| 2016-09-22 | $8.47 | $8.50 | $8.33 | $8.45 | $6.12 | 13,184 |
| 2016-09-21 | $8.17 | $8.49 | $8.12 | $8.46 | $6.12 | 20,906 |
| 2016-09-20 | $7.99 | $8.20 | $7.95 | $8.09 | $5.86 | 21,759 |
| 2016-09-19 | $7.93 | $7.98 | $7.87 | $7.94 | $5.75 | 30,672 |
| 2016-09-16 | $7.62 | $7.83 | $7.57 | $7.79 | $5.64 | 61,493 |
| 2016-09-15 | $7.53 | $7.67 | $7.53 | $7.59 | $5.49 | 12,399 |
| 2016-09-14 | $7.47 | $7.60 | $7.42 | $7.53 | $5.45 | 44,539 |
| 2016-09-13 | $7.51 | $7.51 | $7.40 | $7.45 | $5.39 | 44,688 |
| 2016-09-12 | $7.58 | $7.61 | $7.42 | $7.56 | $5.47 | 44,719 |
| 2016-09-09 | $7.70 | $7.80 | $7.57 | $7.62 | $5.51 | 41,205 |
| 2016-09-08 | $7.71 | $7.94 | $7.66 | $7.75 | $5.61 | 36,509 |
| 2016-09-07 | $7.60 | $7.74 | $7.54 | $7.65 | $5.54 | 23,404 |
| 2016-09-06 | $7.60 | $7.71 | $7.56 | $7.58 | $5.49 | 25,129 |
| 2016-09-02 | $7.67 | $7.75 | $7.61 | $7.70 | $5.57 | 16,148 |
| 2016-09-01 | $7.79 | $7.80 | $7.62 | $7.69 | $5.57 | 30,197 |
| 2016-08-31 | $7.78 | $7.93 | $7.66 | $7.76 | $5.62 | 21,935 |
| 2016-08-30 | $7.73 | $7.81 | $7.67 | $7.74 | $5.60 | 19,837 |
| 2016-08-29 | $7.61 | $7.72 | $7.52 | $7.59 | $5.49 | 17,006 |
| 2016-08-26 | $7.61 | $7.67 | $7.52 | $7.58 | $5.49 | 67,760 |
| 2016-08-25 | $7.58 | $7.62 | $7.39 | $7.52 | $5.44 | 43,670 |
| 2016-08-24 | $7.62 | $7.70 | $7.57 | $7.62 | $5.51 | 26,460 |
| 2016-08-23 | $7.70 | $7.73 | $7.61 | $7.66 | $5.54 | 15,322 |
| 2016-08-22 | $7.72 | $7.72 | $7.54 | $7.66 | $5.54 | 23,196 |
| 2016-08-19 | $7.66 | $7.71 | $7.55 | $7.69 | $5.57 | 56,442 |
| 2016-08-18 | $7.71 | $7.71 | $7.60 | $7.68 | $5.56 | 18,659 |
| 2016-08-17 | $7.69 | $7.74 | $7.59 | $7.66 | $5.54 | 30,429 |
| 2016-08-16 | $7.70 | $7.78 | $7.62 | $7.69 | $5.57 | 63,528 |
| 2016-08-15 | $7.60 | $7.79 | $7.59 | $7.74 | $5.60 | 61,759 |
| 2016-08-12 | $7.62 | $7.75 | $7.54 | $7.62 | $5.51 | 15,058 |
| 2016-08-11 | $7.92 | $7.92 | $7.69 | $7.72 | $5.59 | 39,501 |
| 2016-08-10 | $7.93 | $7.93 | $7.78 | $7.86 | $5.69 | 42,446 |
| 2016-08-09 | $7.88 | $8.00 | $7.86 | $7.91 | $5.72 | 71,256 |
| 2016-08-08 | $8.06 | $8.13 | $7.85 | $7.90 | $5.72 | 28,944 |
| 2016-08-05 | $8.04 | $8.18 | $7.95 | $8.12 | $5.88 | 36,959 |
| 2016-08-04 | $7.79 | $8.10 | $7.79 | $7.94 | $5.75 | 38,669 |
| 2016-08-03 | $7.80 | $7.85 | $7.67 | $7.83 | $5.67 | 49,423 |
| 2016-08-02 | $7.85 | $7.95 | $7.78 | $7.80 | $5.65 | 76,708 |
| 2016-08-01 | $7.93 | $7.97 | $7.84 | $7.92 | $5.73 | 31,272 |
| 2016-07-29 | $7.82 | $7.90 | $7.78 | $7.86 | $5.69 | 55,789 |
| 2016-07-28 | $7.88 | $7.93 | $7.79 | $7.85 | $5.68 | 23,104 |
| 2016-07-27 | $7.74 | $7.97 | $7.74 | $7.93 | $5.74 | 92,192 |
| 2016-07-26 | $7.60 | $7.86 | $7.60 | $7.81 | $5.63 | 105,794 |
| 2016-07-25 | $7.74 | $7.76 | $7.55 | $7.65 | $5.52 | 30,870 |
| 2016-07-22 | $7.65 | $7.75 | $7.49 | $7.68 | $5.54 | 31,322 |
| 2016-07-21 | $7.62 | $7.72 | $7.45 | $7.61 | $5.49 | 56,335 |
| 2016-07-20 | $7.62 | $7.66 | $7.50 | $7.64 | $5.51 | 46,863 |
| 2016-07-19 | $7.81 | $7.93 | $7.69 | $7.78 | $5.61 | 38,041 |
| 2016-07-18 | $7.71 | $7.87 | $7.67 | $7.83 | $5.65 | 35,976 |
| 2016-07-15 | $7.63 | $7.78 | $7.51 | $7.65 | $5.52 | 91,659 |
| 2016-07-14 | $7.59 | $7.62 | $7.33 | $7.56 | $5.45 | 241,421 |
| 2016-07-13 | $7.29 | $7.54 | $7.26 | $7.47 | $5.39 | 122,609 |
| 2016-07-12 | $7.19 | $7.30 | $7.06 | $7.26 | $5.23 | 72,982 |
| 2016-07-11 | $7.37 | $7.37 | $7.07 | $7.19 | $5.18 | 78,322 |
| 2016-07-08 | $7.40 | $7.53 | $7.29 | $7.36 | $5.31 | 50,125 |
| 2016-07-07 | $7.45 | $7.52 | $7.25 | $7.30 | $5.26 | 38,919 |
| 2016-07-06 | $7.43 | $7.53 | $7.31 | $7.36 | $5.31 | 31,647 |
| 2016-07-05 | $7.44 | $7.53 | $7.41 | $7.48 | $5.39 | 24,804 |
| 2016-07-01 | $7.58 | $7.68 | $7.55 | $7.58 | $5.47 | 30,863 |
| 2016-06-30 | $7.64 | $7.69 | $7.55 | $7.61 | $5.49 | 59,151 |
| 2016-06-29 | $7.65 | $7.74 | $7.53 | $7.67 | $5.53 | 30,882 |
| 2016-06-28 | $7.52 | $7.66 | $7.37 | $7.53 | $5.43 | 56,768 |
| 2016-06-27 | $7.56 | $7.70 | $7.31 | $7.32 | $5.28 | 49,724 |
| 2016-06-24 | $8.07 | $8.07 | $7.61 | $7.63 | $5.50 | 219,543 |
| 2016-06-23 | $7.96 | $8.34 | $7.95 | $8.31 | $5.99 | 31,959 |
| 2016-06-22 | $7.89 | $8.05 | $7.86 | $7.90 | $5.70 | 29,322 |
| 2016-06-21 | $8.06 | $8.14 | $7.81 | $7.88 | $5.68 | 30,031 |
| 2016-06-20 | $8.48 | $8.51 | $8.02 | $8.04 | $5.80 | 27,023 |
| 2016-06-17 | $8.68 | $8.76 | $8.26 | $8.33 | $6.01 | 82,603 |
| 2016-06-16 | $8.61 | $8.69 | $8.47 | $8.65 | $6.24 | 27,026 |
| 2016-06-15 | $8.74 | $8.87 | $8.51 | $8.70 | $6.27 | 15,680 |
| 2016-06-14 | $8.72 | $8.78 | $8.50 | $8.69 | $6.27 | 26,597 |
| 2016-06-13 | $8.54 | $8.76 | $8.53 | $8.69 | $6.27 | 21,279 |
| 2016-06-10 | $8.58 | $8.72 | $8.47 | $8.62 | $6.22 | 14,681 |
| 2016-06-09 | $8.81 | $8.81 | $8.54 | $8.67 | $6.25 | 26,682 |
| 2016-06-08 | $8.71 | $8.92 | $8.59 | $8.86 | $6.39 | 41,773 |
| 2016-06-07 | $8.74 | $8.80 | $8.65 | $8.73 | $6.29 | 19,811 |
| 2016-06-06 | $8.50 | $8.80 | $8.50 | $8.74 | $6.30 | 61,271 |
| 2016-06-03 | $8.71 | $8.71 | $8.42 | $8.52 | $6.14 | 57,524 |
| 2016-06-02 | $8.71 | $8.76 | $8.65 | $8.72 | $6.29 | 28,764 |
| 2016-06-01 | $8.70 | $8.79 | $8.50 | $8.77 | $6.32 | 16,305 |
| 2016-05-31 | $8.92 | $8.92 | $8.70 | $8.75 | $6.31 | 23,991 |
| 2016-05-27 | $8.99 | $9.02 | $8.84 | $8.89 | $6.41 | 18,017 |
| 2016-05-26 | $8.78 | $8.95 | $8.78 | $8.88 | $6.40 | 16,064 |
| 2016-05-25 | $9.05 | $9.05 | $8.85 | $8.90 | $6.42 | 16,852 |
| 2016-05-24 | $8.62 | $8.98 | $8.62 | $8.91 | $6.42 | 29,461 |
| 2016-05-23 | $8.76 | $8.88 | $8.57 | $8.75 | $6.31 | 32,287 |
| 2016-05-20 | $8.96 | $9.02 | $8.71 | $8.74 | $6.30 | 31,354 |
| 2016-05-19 | $8.87 | $9.03 | $8.66 | $8.90 | $6.42 | 25,492 |
| 2016-05-18 | $8.71 | $8.98 | $8.71 | $8.91 | $6.42 | 28,829 |
| 2016-05-17 | $8.72 | $8.96 | $8.59 | $8.71 | $6.28 | 55,041 |
| 2016-05-16 | $9.00 | $9.15 | $8.67 | $8.74 | $6.30 | 91,700 |
| 2016-05-13 | $9.18 | $9.35 | $8.96 | $9.00 | $6.49 | 354,190 |
| 2016-05-12 | $9.10 | $9.31 | $9.00 | $9.13 | $6.58 | 23,401 |
| 2016-05-11 | $9.27 | $9.52 | $9.02 | $9.11 | $6.57 | 37,432 |
| 2016-05-10 | $9.48 | $9.51 | $9.37 | $9.43 | $6.80 | 25,680 |
| 2016-05-09 | $9.30 | $9.51 | $9.05 | $9.37 | $6.76 | 27,065 |
| 2016-05-06 | $8.97 | $9.31 | $8.97 | $9.25 | $6.67 | 23,192 |
| 2016-05-05 | $9.10 | $9.28 | $9.10 | $9.12 | $6.58 | 8,495 |
| 2016-05-04 | $8.98 | $9.25 | $8.98 | $9.12 | $6.58 | 27,334 |
| 2016-05-03 | $9.15 | $9.15 | $8.94 | $9.04 | $6.52 | 65,348 |
| 2016-05-02 | $9.05 | $9.31 | $9.02 | $9.24 | $6.66 | 30,538 |
| 2016-04-29 | $9.00 | $9.21 | $8.84 | $9.06 | $6.53 | 50,343 |
| 2016-04-28 | $9.20 | $9.36 | $8.99 | $9.01 | $6.50 | 49,141 |
| 2016-04-27 | $9.28 | $9.33 | $9.20 | $9.27 | $6.68 | 45,498 |
| 2016-04-26 | $9.35 | $9.48 | $9.26 | $9.33 | $6.71 | 39,302 |
| 2016-04-25 | $9.56 | $9.56 | $9.30 | $9.35 | $6.72 | 87,684 |
| 2016-04-22 | $9.06 | $9.60 | $8.92 | $9.49 | $6.82 | 77,184 |
| 2016-04-21 | $8.71 | $9.02 | $8.71 | $9.00 | $6.47 | 50,284 |
| 2016-04-20 | $7.86 | $8.81 | $7.72 | $8.78 | $6.31 | 48,549 |
| 2016-04-19 | $7.52 | $7.84 | $7.52 | $7.77 | $5.58 | 22,360 |
| 2016-04-18 | $7.53 | $7.71 | $7.25 | $7.52 | $5.40 | 44,773 |
| 2016-04-15 | $7.79 | $8.00 | $7.50 | $7.53 | $5.41 | 69,189 |
| 2016-04-14 | $8.29 | $8.29 | $7.78 | $7.83 | $5.63 | 37,428 |
| 2016-04-13 | $8.00 | $8.79 | $8.00 | $8.29 | $5.96 | 81,203 |
| 2016-04-12 | $7.77 | $8.00 | $7.74 | $7.91 | $5.68 | 23,392 |
| 2016-04-11 | $7.49 | $7.83 | $7.48 | $7.78 | $5.59 | 65,423 |
| 2016-04-08 | $7.41 | $7.52 | $7.31 | $7.47 | $5.37 | 30,316 |
| 2016-04-07 | $7.39 | $7.45 | $7.16 | $7.26 | $5.22 | 21,118 |
| 2016-04-06 | $7.50 | $7.50 | $7.40 | $7.42 | $5.33 | 31,928 |
| 2016-04-05 | $7.52 | $7.67 | $7.49 | $7.49 | $5.38 | 16,581 |
| 2016-04-04 | $7.54 | $7.72 | $7.50 | $7.63 | $5.48 | 21,881 |
| 2016-04-01 | $7.50 | $7.68 | $7.50 | $7.59 | $5.45 | 10,837 |
| 2016-03-31 | $7.50 | $7.69 | $7.50 | $7.55 | $5.43 | 11,962 |
| 2016-03-30 | $7.51 | $7.59 | $7.41 | $7.51 | $5.40 | 25,127 |
| 2016-03-29 | $7.38 | $7.60 | $7.24 | $7.50 | $5.39 | 36,512 |
| 2016-03-28 | $7.45 | $7.49 | $7.30 | $7.34 | $5.28 | 23,184 |
| 2016-03-24 | $7.30 | $7.53 | $7.20 | $7.47 | $5.37 | 36,938 |
| 2016-03-23 | $7.40 | $7.45 | $7.26 | $7.34 | $5.28 | 27,057 |
| 2016-03-22 | $7.48 | $7.59 | $7.37 | $7.46 | $5.36 | 33,566 |
| 2016-03-21 | $7.37 | $7.59 | $7.31 | $7.53 | $5.41 | 88,848 |
| 2016-03-18 | $7.25 | $7.47 | $7.25 | $7.33 | $5.27 | 264,100 |
| 2016-03-17 | $7.01 | $7.21 | $6.95 | $7.18 | $5.16 | 64,377 |
| 2016-03-16 | $7.00 | $7.12 | $6.97 | $7.01 | $5.04 | 127,993 |
| 2016-03-15 | $7.04 | $7.06 | $6.84 | $7.00 | $5.03 | 22,854 |
| 2016-03-14 | $7.05 | $7.16 | $6.92 | $7.05 | $5.07 | 30,320 |
| 2016-03-11 | $6.43 | $7.13 | $6.43 | $7.09 | $5.10 | 205,481 |
| 2016-03-10 | $6.50 | $6.60 | $6.34 | $6.39 | $4.59 | 21,593 |
| 2016-03-09 | $6.54 | $6.61 | $6.29 | $6.50 | $4.67 | 46,467 |
| 2016-03-08 | $6.73 | $6.74 | $6.50 | $6.51 | $4.68 | 32,110 |
| 2016-03-07 | $6.52 | $6.87 | $6.52 | $6.80 | $4.89 | 58,929 |
| 2016-03-04 | $6.46 | $6.67 | $6.35 | $6.61 | $4.75 | 52,333 |
| 2016-03-03 | $6.27 | $6.47 | $6.23 | $6.39 | $4.59 | 57,740 |
| 2016-03-02 | $6.32 | $6.41 | $6.23 | $6.25 | $4.49 | 14,516 |
| 2016-03-01 | $6.26 | $6.44 | $6.26 | $6.33 | $4.55 | 29,200 |
| 2016-02-29 | $6.06 | $6.29 | $6.04 | $6.24 | $4.48 | 50,827 |
| 2016-02-26 | $6.11 | $6.23 | $5.91 | $6.00 | $4.31 | 54,693 |
| 2016-02-25 | $6.23 | $6.29 | $6.02 | $6.07 | $4.36 | 47,682 |
| 2016-02-24 | $6.12 | $6.33 | $6.07 | $6.16 | $4.43 | 47,324 |
| 2016-02-23 | $6.22 | $6.41 | $6.13 | $6.16 | $4.43 | 69,067 |
| 2016-02-22 | $6.35 | $6.45 | $6.22 | $6.31 | $4.53 | 42,734 |
| 2016-02-19 | $6.26 | $6.42 | $6.17 | $6.29 | $4.52 | 41,653 |
| 2016-02-18 | $6.51 | $6.51 | $6.10 | $6.27 | $4.51 | 33,476 |
| 2016-02-17 | $6.78 | $6.78 | $6.62 | $6.66 | $4.55 | 45,032 |
| 2016-02-16 | $7.08 | $7.11 | $6.81 | $6.89 | $4.30 | 95,156 |
| 2016-02-12 | $6.39 | $7.12 | $6.39 | $7.03 | $4.39 | 43,216 |
| 2016-02-11 | $6.23 | $6.39 | $6.20 | $6.35 | $3.96 | 26,826 |
| 2016-02-10 | $6.40 | $6.46 | $6.23 | $6.33 | $3.95 | 30,910 |
| 2016-02-09 | $6.45 | $6.54 | $6.20 | $6.34 | $3.96 | 23,120 |
| 2016-02-08 | $6.36 | $6.50 | $6.13 | $6.46 | $4.03 | 25,386 |
| 2016-02-05 | $6.75 | $6.75 | $6.34 | $6.35 | $3.96 | 44,169 |
| 2016-02-04 | $6.81 | $7.00 | $6.67 | $6.80 | $4.24 | 36,309 |
| 2016-02-03 | $7.17 | $7.17 | $6.70 | $6.82 | $4.25 | 75,128 |
| 2016-02-02 | $7.30 | $7.30 | $7.03 | $7.15 | $4.46 | 398,924 |
| 2016-02-01 | $7.63 | $7.65 | $7.31 | $7.37 | $4.60 | 32,215 |
| 2016-01-29 | $7.51 | $7.77 | $7.51 | $7.70 | $4.80 | 52,711 |
| 2016-01-28 | $7.31 | $7.55 | $7.26 | $7.43 | $4.64 | 64,947 |
| 2016-01-27 | $7.14 | $7.24 | $7.09 | $7.20 | $4.49 | 41,944 |
| 2016-01-26 | $7.09 | $7.21 | $7.09 | $7.14 | $4.45 | 11,014 |
| 2016-01-25 | $7.28 | $7.30 | $7.05 | $7.08 | $4.42 | 13,297 |
| 2016-01-22 | $7.21 | $7.33 | $7.14 | $7.27 | $4.54 | 17,395 |
| 2016-01-21 | $7.11 | $7.33 | $6.99 | $7.05 | $4.40 | 35,295 |
| 2016-01-20 | $6.92 | $7.22 | $6.76 | $7.16 | $4.47 | 36,692 |
| 2016-01-19 | $7.20 | $7.20 | $6.97 | $7.00 | $4.37 | 23,850 |
| 2016-01-15 | $7.30 | $7.38 | $7.06 | $7.14 | $4.45 | 65,770 |
| 2016-01-14 | $7.54 | $7.64 | $7.13 | $7.52 | $4.69 | 26,250 |
| 2016-01-13 | $7.99 | $8.06 | $7.50 | $7.53 | $4.70 | 24,881 |
| 2016-01-12 | $7.92 | $8.12 | $7.90 | $7.98 | $4.98 | 24,928 |
| 2016-01-11 | $7.85 | $8.03 | $7.85 | $7.97 | $4.97 | 38,121 |
| 2016-01-08 | $8.08 | $8.08 | $7.76 | $7.79 | $4.86 | 22,818 |
| 2016-01-07 | $8.16 | $8.29 | $7.94 | $8.07 | $5.03 | 20,420 |
| 2016-01-06 | $8.13 | $8.47 | $8.06 | $8.30 | $5.18 | 31,376 |
| 2016-01-05 | $8.24 | $8.37 | $8.07 | $8.15 | $5.08 | 33,817 |
| 2016-01-04 | $8.47 | $8.50 | $8.21 | $8.25 | $5.15 | 28,522 |
| 2015-12-31 | $8.64 | $8.77 | $8.57 | $8.60 | $5.37 | 35,217 |
| 2015-12-30 | $8.68 | $8.83 | $8.62 | $8.68 | $5.41 | 39,936 |
| 2015-12-29 | $8.65 | $8.74 | $8.43 | $8.70 | $5.43 | 50,061 |
| 2015-12-28 | $8.79 | $8.89 | $8.51 | $8.62 | $5.38 | 44,072 |
| 2015-12-24 | $8.79 | $8.85 | $8.74 | $8.80 | $5.49 | 19,102 |
| 2015-12-23 | $8.90 | $8.90 | $8.50 | $8.84 | $5.51 | 48,429 |
| 2015-12-22 | $8.83 | $8.89 | $8.61 | $8.88 | $5.54 | 50,716 |
| 2015-12-21 | $8.79 | $8.87 | $8.75 | $8.84 | $5.51 | 36,491 |
| 2015-12-18 | $8.62 | $8.85 | $8.61 | $8.75 | $5.46 | 83,087 |
| 2015-12-17 | $8.43 | $8.73 | $8.30 | $8.62 | $5.38 | 37,467 |
| 2015-12-16 | $8.55 | $8.55 | $8.32 | $8.38 | $5.23 | 44,757 |
| 2015-12-15 | $8.29 | $8.43 | $8.16 | $8.40 | $5.24 | 33,509 |
| 2015-12-14 | $8.51 | $8.65 | $8.28 | $8.29 | $5.17 | 47,886 |
| 2015-12-11 | $9.05 | $9.09 | $8.24 | $8.25 | $5.15 | 19,330 |
| 2015-12-10 | $9.42 | $9.42 | $9.13 | $9.18 | $5.73 | 10,114 |
| 2015-12-09 | $9.44 | $9.52 | $9.22 | $9.39 | $5.86 | 20,798 |
| 2015-12-08 | $9.35 | $9.52 | $9.20 | $9.38 | $5.85 | 13,830 |
| 2015-12-07 | $9.40 | $9.49 | $9.26 | $9.38 | $5.85 | 33,628 |
| 2015-12-04 | $9.41 | $9.63 | $9.28 | $9.44 | $5.89 | 20,933 |
| 2015-12-03 | $9.61 | $9.76 | $9.33 | $9.35 | $5.83 | 17,705 |
| 2015-12-02 | $9.62 | $9.78 | $9.55 | $9.61 | $6.00 | 12,810 |
| 2015-12-01 | $9.72 | $9.77 | $9.51 | $9.64 | $6.01 | 15,712 |
| 2015-11-30 | $9.78 | $9.78 | $9.64 | $9.70 | $6.05 | 27,736 |
| 2015-11-27 | $9.65 | $9.78 | $9.65 | $9.73 | $6.07 | 6,336 |
| 2015-11-25 | $9.76 | $9.76 | $9.54 | $9.63 | $6.01 | 6,895 |
| 2015-11-24 | $9.56 | $9.69 | $9.50 | $9.59 | $5.98 | 8,957 |
| 2015-11-23 | $9.59 | $9.78 | $9.59 | $9.63 | $6.01 | 29,083 |
| 2015-11-20 | $9.69 | $9.79 | $9.65 | $9.67 | $6.03 | 24,677 |
| 2015-11-19 | $9.57 | $9.68 | $9.49 | $9.60 | $5.99 | 20,430 |
| 2015-11-18 | $9.28 | $9.56 | $9.21 | $9.55 | $5.96 | 30,227 |
| 2015-11-17 | $9.36 | $9.47 | $9.20 | $9.27 | $5.78 | 20,827 |
| 2015-11-16 | $9.21 | $9.30 | $9.08 | $9.29 | $5.80 | 20,136 |
| 2015-11-13 | $9.41 | $9.50 | $9.17 | $9.18 | $5.73 | 17,957 |
| 2015-11-12 | $9.49 | $9.58 | $9.41 | $9.45 | $5.90 | 38,046 |
| 2015-11-11 | $9.65 | $9.74 | $9.55 | $9.56 | $5.96 | 35,115 |
| 2015-11-10 | $9.59 | $9.71 | $9.55 | $9.63 | $6.01 | 22,283 |
| 2015-11-09 | $9.61 | $9.68 | $9.49 | $9.58 | $5.98 | 30,051 |
| 2015-11-06 | $9.66 | $9.75 | $9.50 | $9.67 | $6.01 | 54,207 |
| 2015-11-05 | $9.57 | $9.81 | $9.57 | $9.75 | $6.06 | 104,244 |
| 2015-11-04 | $9.60 | $9.71 | $9.50 | $9.58 | $5.96 | 85,704 |
| 2015-11-03 | $9.54 | $9.62 | $9.50 | $9.60 | $5.97 | 48,605 |
| 2015-11-02 | $9.50 | $9.78 | $9.50 | $9.61 | $5.98 | 56,789 |
| 2015-10-30 | $9.50 | $9.61 | $9.48 | $9.53 | $5.93 | 109,053 |
| 2015-10-29 | $9.50 | $9.62 | $9.47 | $9.50 | $5.91 | 62,044 |
| 2015-10-28 | $9.35 | $9.59 | $9.24 | $9.54 | $5.93 | 74,667 |
| 2015-10-27 | $9.41 | $9.55 | $9.28 | $9.32 | $5.80 | 31,817 |
| 2015-10-26 | $9.27 | $9.64 | $9.27 | $9.52 | $5.92 | 110,237 |
| 2015-10-23 | $9.25 | $9.36 | $9.08 | $9.26 | $5.76 | 77,164 |
| 2015-10-22 | $9.11 | $9.39 | $9.07 | $9.22 | $5.73 | 29,365 |
| 2015-10-21 | $9.09 | $9.40 | $9.06 | $9.13 | $5.68 | 29,790 |
| 2015-10-20 | $9.03 | $9.18 | $9.00 | $9.07 | $5.64 | 29,053 |
| 2015-10-19 | $9.04 | $9.12 | $8.87 | $9.04 | $5.62 | 63,087 |
| 2015-10-16 | $9.14 | $9.18 | $9.01 | $9.07 | $5.64 | 29,675 |
| 2015-10-15 | $9.05 | $9.17 | $8.91 | $9.15 | $5.69 | 28,434 |
| 2015-10-14 | $9.00 | $9.11 | $8.87 | $8.91 | $5.54 | 56,045 |
| 2015-10-13 | $8.94 | $9.15 | $8.89 | $9.00 | $5.60 | 39,233 |
| 2015-10-12 | $8.94 | $9.03 | $8.92 | $8.99 | $5.59 | 34,200 |
| 2015-10-09 | $9.15 | $9.15 | $8.98 | $9.01 | $5.60 | 201,801 |
| 2015-10-08 | $9.12 | $9.21 | $9.00 | $9.16 | $5.70 | 32,490 |
| 2015-10-07 | $9.00 | $9.11 | $9.00 | $9.06 | $5.63 | 34,902 |
| 2015-10-06 | $9.07 | $9.07 | $8.88 | $9.02 | $5.61 | 92,420 |
| 2015-10-05 | $9.13 | $9.31 | $9.06 | $9.09 | $5.65 | 42,594 |
| 2015-10-02 | $8.85 | $9.16 | $8.70 | $9.10 | $5.66 | 103,835 |
| 2015-10-01 | $8.90 | $9.07 | $8.78 | $8.92 | $5.55 | 96,498 |
| 2015-09-30 | $8.74 | $8.98 | $8.65 | $8.90 | $5.53 | 163,599 |
| 2015-09-29 | $8.45 | $8.90 | $8.45 | $8.68 | $5.40 | 103,745 |
| 2015-09-28 | $8.20 | $8.63 | $8.13 | $8.51 | $5.29 | 92,538 |
| 2015-09-25 | $8.36 | $8.48 | $8.14 | $8.25 | $5.13 | 111,459 |
| 2015-09-24 | $8.05 | $8.48 | $7.97 | $8.24 | $5.12 | 133,427 |
| 2015-09-23 | $8.14 | $8.17 | $7.98 | $8.11 | $5.04 | 62,571 |
| 2015-09-22 | $8.00 | $8.27 | $7.98 | $8.16 | $5.07 | 49,611 |
| 2015-09-21 | $7.81 | $8.13 | $7.76 | $8.07 | $5.02 | 47,190 |
| 2015-09-18 | $8.14 | $8.14 | $7.66 | $7.70 | $4.79 | 85,422 |
| 2015-09-17 | $8.20 | $8.43 | $8.10 | $8.25 | $5.13 | 48,490 |
| 2015-09-16 | $8.24 | $8.30 | $8.12 | $8.27 | $5.14 | 23,204 |
| 2015-09-15 | $8.10 | $8.28 | $8.10 | $8.22 | $5.11 | 38,971 |
| 2015-09-14 | $8.81 | $8.81 | $8.04 | $8.08 | $5.02 | 72,339 |
| 2015-09-11 | $8.92 | $9.10 | $8.77 | $8.81 | $5.48 | 46,682 |
| 2015-09-10 | $8.88 | $8.97 | $8.70 | $8.93 | $5.55 | 55,024 |
| 2015-09-09 | $8.91 | $9.01 | $8.53 | $8.84 | $5.50 | 135,804 |
| 2015-09-08 | $9.30 | $9.30 | $8.80 | $9.12 | $5.67 | 124,018 |
| 2015-09-04 | $9.44 | $9.79 | $9.41 | $9.44 | $5.87 | 12,339 |
| 2015-09-03 | $9.50 | $9.81 | $9.43 | $9.60 | $5.97 | 80,586 |
| 2015-09-02 | $9.69 | $9.82 | $9.46 | $9.51 | $5.91 | 27,479 |
| 2015-09-01 | $9.96 | $10.21 | $9.50 | $9.61 | $5.98 | 44,116 |
Pzena Investment Management Inc - Class A (PZN) News Headlines
Recent Pzena Investment Management Inc - Class A (PZN) News
Similar Companies to Pzena Investment Management Inc - Class A (PZN) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |