QBE Insurance Group (QBIEY) Exchange: PINK
Data as of May 3, 2024
$11.50 ($-0.09) -0.78%
QBE Insurance Group - Daily Information
Click for more stock information on QBE Insurance Group.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $11.46 |
| Previous Close | $11.50 |
| High | $11.50 |
| Low | $11.46 |
| Adjusted Open | $11.46 |
| Previous Adjusted Close | $11.50 |
| Adjusted High | $11.50 |
| Adjusted Low | $11.46 |
About QBE Insurance Group (QBIEY)
No Description Available
Invest in QBE Insurance Group (QBIEY)
Historical Stock Data for QBE Insurance Group (QBIEY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $11.46 | $11.50 | $11.46 | $11.50 | $11.50 | 19,177 |
| 2024-05-02 | $11.59 | $11.81 | $11.43 | $11.59 | $11.59 | 12,593 |
| 2024-05-01 | $11.32 | $11.45 | $11.29 | $11.37 | $11.37 | 11,979 |
| 2024-04-30 | $11.50 | $11.50 | $11.37 | $11.37 | $11.37 | 10,579 |
| 2024-04-29 | $11.60 | $11.61 | $11.58 | $11.59 | $11.59 | 20,950 |
| 2024-04-26 | $11.54 | $11.61 | $11.49 | $11.56 | $11.56 | 30,373 |
| 2024-04-25 | $10.99 | $11.57 | $10.99 | $11.57 | $11.57 | 3,457 |
| 2024-04-24 | $11.49 | $11.49 | $11.43 | $11.44 | $11.44 | 15,898 |
| 2024-04-23 | $11.30 | $11.40 | $11.30 | $11.38 | $11.38 | 11,472 |
| 2024-04-22 | $11.19 | $11.24 | $11.17 | $11.23 | $11.23 | 26,087 |
| 2024-04-19 | $11.12 | $11.17 | $11.09 | $11.10 | $11.10 | 15,334 |
| 2024-04-18 | $11.23 | $11.23 | $11.12 | $11.13 | $11.13 | 8,130 |
| 2024-04-17 | $11.25 | $11.32 | $11.24 | $11.29 | $11.29 | 10,073 |
| 2024-04-16 | $11.03 | $11.08 | $11.02 | $11.05 | $11.05 | 21,255 |
| 2024-04-15 | $11.45 | $11.45 | $11.25 | $11.25 | $11.25 | 12,461 |
| 2024-04-12 | $11.53 | $11.53 | $11.44 | $11.48 | $11.48 | 6,644 |
| 2024-04-11 | $11.57 | $11.63 | $11.45 | $11.60 | $11.60 | 18,294 |
| 2024-04-10 | $11.43 | $11.43 | $11.34 | $11.35 | $11.35 | 7,393 |
| 2024-04-09 | $11.85 | $11.88 | $11.79 | $11.85 | $11.85 | 8,355 |
| 2024-04-08 | $12.23 | $12.23 | $11.83 | $11.83 | $11.83 | 14,809 |
| 2024-04-05 | $11.66 | $11.89 | $11.66 | $11.83 | $11.83 | 14,617 |
| 2024-04-04 | $12.06 | $12.06 | $11.54 | $11.86 | $11.86 | 25,692 |
| 2024-04-03 | $11.94 | $11.98 | $11.81 | $11.86 | $11.86 | 25,692 |
| 2024-04-02 | $12.20 | $12.20 | $11.71 | $11.82 | $11.82 | 11,089 |
| 2024-04-01 | $11.85 | $11.98 | $11.71 | $11.82 | $11.82 | 11,089 |
| 2024-03-28 | $11.91 | $11.97 | $11.84 | $11.91 | $11.91 | 7,082 |
| 2024-03-27 | $11.88 | $11.92 | $11.85 | $11.90 | $11.90 | 4,361 |
| 2024-03-26 | $11.82 | $11.82 | $11.71 | $11.71 | $11.71 | 4,152 |
| 2024-03-25 | $11.68 | $11.89 | $11.67 | $11.67 | $11.67 | 10,574 |
| 2024-03-22 | $11.91 | $11.91 | $11.66 | $11.70 | $11.70 | 3,503 |
| 2024-03-21 | $11.77 | $11.91 | $11.61 | $11.66 | $11.66 | 7,547 |
| 2024-03-20 | $11.57 | $11.65 | $11.38 | $11.52 | $11.52 | 5,696 |
| 2024-03-19 | $11.31 | $11.73 | $11.31 | $11.38 | $11.38 | 6,495 |
| 2024-03-18 | $11.73 | $11.91 | $11.53 | $11.54 | $11.54 | 7,936 |
| 2024-03-15 | $11.66 | $11.80 | $11.48 | $11.57 | $11.57 | 8,349 |
| 2024-03-14 | $11.72 | $11.81 | $11.35 | $11.58 | $11.58 | 5,492 |
| 2024-03-13 | $11.87 | $11.87 | $11.58 | $11.58 | $11.58 | 5,492 |
| 2024-03-12 | $11.62 | $11.63 | $11.40 | $11.48 | $11.48 | 6,710 |
| 2024-03-11 | $11.48 | $11.48 | $11.29 | $11.29 | $11.29 | 6,433 |
| 2024-03-08 | $11.80 | $11.80 | $11.29 | $11.34 | $11.34 | 10,536 |
| 2024-03-07 | $11.37 | $11.64 | $11.27 | $11.30 | $11.30 | 5,238 |
| 2024-03-06 | $11.27 | $11.29 | $11.15 | $11.29 | $11.29 | 3,682 |
| 2024-03-05 | $11.36 | $11.62 | $11.24 | $11.24 | $10.94 | 5,999 |
| 2024-03-04 | $11.54 | $11.60 | $11.41 | $11.47 | $11.16 | 2,242 |
| 2024-03-01 | $11.34 | $11.76 | $11.34 | $11.38 | $11.38 | 5,792 |
| 2024-02-29 | $11.27 | $11.68 | $11.27 | $11.30 | $11.30 | 3,155 |
| 2024-02-28 | $11.18 | $11.45 | $11.18 | $11.20 | $11.20 | 2,272 |
| 2024-02-27 | $11.17 | $11.58 | $11.17 | $11.19 | $11.19 | 6,487 |
| 2024-02-26 | $11.39 | $11.53 | $11.12 | $11.12 | $11.12 | 2,548 |
| 2024-02-23 | $11.25 | $11.33 | $11.09 | $11.09 | $11.09 | 3,008 |
| 2024-02-22 | $11.15 | $11.15 | $11.02 | $11.04 | $11.04 | 39,291 |
| 2024-02-21 | $11.24 | $11.44 | $11.01 | $11.02 | $11.02 | 5,604 |
| 2024-02-20 | $11.56 | $11.56 | $11.22 | $11.25 | $11.25 | 6,945 |
| 2024-02-16 | $10.80 | $10.80 | $10.10 | $10.45 | $10.45 | 3,755 |
| 2024-02-15 | $11.07 | $11.07 | $10.77 | $10.89 | $10.89 | 4,424 |
| 2024-02-14 | $11.08 | $11.08 | $10.77 | $10.93 | $10.93 | 4,893 |
| 2024-02-13 | $10.73 | $11.19 | $10.64 | $10.67 | $10.67 | 15,594 |
| 2024-02-12 | $11.00 | $11.14 | $10.97 | $11.00 | $11.00 | 2,875 |
| 2024-02-09 | $10.78 | $10.86 | $10.77 | $10.79 | $10.79 | 5,391 |
| 2024-02-08 | $10.79 | $10.82 | $10.73 | $10.82 | $10.82 | 12,187 |
| 2024-02-07 | $10.73 | $10.80 | $10.65 | $10.74 | $10.74 | 18,430 |
| 2024-02-06 | $10.49 | $10.64 | $10.49 | $10.64 | $10.64 | 16,176 |
| 2024-02-05 | $10.50 | $10.56 | $10.43 | $10.55 | $10.55 | 28,476 |
| 2024-02-02 | $10.54 | $10.56 | $10.51 | $10.52 | $10.52 | 34,588 |
| 2024-02-01 | $10.50 | $10.59 | $10.47 | $10.55 | $10.55 | 15,649 |
| 2024-01-31 | $10.46 | $10.55 | $10.34 | $10.36 | $10.36 | 15,522 |
| 2024-01-30 | $10.19 | $10.26 | $10.12 | $10.25 | $10.25 | 15,893 |
| 2024-01-29 | $10.42 | $10.50 | $10.39 | $10.50 | $10.50 | 59,525 |
| 2024-01-26 | $10.47 | $10.53 | $10.44 | $10.51 | $10.51 | 7,286 |
| 2024-01-25 | $10.52 | $10.52 | $10.35 | $10.50 | $10.50 | 11,822 |
| 2024-01-24 | $10.43 | $10.43 | $10.20 | $10.28 | $10.28 | 17,004 |
| 2024-01-23 | $10.26 | $10.36 | $10.26 | $10.31 | $10.31 | 19,427 |
| 2024-01-22 | $10.38 | $10.38 | $10.21 | $10.22 | $10.22 | 20,393 |
| 2024-01-19 | $10.08 | $10.11 | $9.98 | $10.09 | $10.09 | 17,496 |
| 2024-01-18 | $9.99 | $10.04 | $9.95 | $10.03 | $10.03 | 68,942 |
| 2024-01-17 | $9.83 | $9.87 | $9.79 | $9.87 | $9.87 | 40,615 |
| 2024-01-16 | $9.88 | $9.93 | $9.84 | $9.89 | $9.89 | 26,573 |
| 2024-01-12 | $10.06 | $10.08 | $9.95 | $9.95 | $9.95 | 19,888 |
| 2024-01-11 | $9.90 | $9.94 | $9.74 | $9.90 | $9.90 | 26,746 |
| 2024-01-10 | $9.91 | $9.99 | $9.87 | $9.95 | $9.95 | 12,139 |
| 2024-01-09 | $10.01 | $10.09 | $9.97 | $10.06 | $10.06 | 6,504 |
| 2024-01-08 | $9.59 | $10.19 | $9.59 | $10.12 | $10.12 | 22,562 |
| 2024-01-05 | $9.80 | $10.13 | $9.80 | $10.04 | $10.04 | 4,940 |
| 2024-01-04 | $10.02 | $10.02 | $9.81 | $9.87 | $9.87 | 13,337 |
| 2024-01-03 | $9.87 | $9.93 | $9.83 | $9.83 | $9.83 | 19,597 |
| 2024-01-02 | $9.83 | $9.90 | $9.74 | $9.77 | $9.77 | 9,761 |
| 2023-12-29 | $9.91 | $10.04 | $9.72 | $10.01 | $10.01 | 7,382 |
| 2023-12-28 | $9.90 | $10.07 | $9.73 | $9.99 | $9.99 | 12,754 |
| 2023-12-27 | $10.35 | $10.35 | $9.72 | $9.72 | $9.72 | 12,233 |
| 2023-12-26 | $9.90 | $10.08 | $9.69 | $9.88 | $9.88 | 21,901 |
| 2023-12-22 | $9.86 | $10.01 | $9.62 | $9.95 | $9.95 | 13,858 |
| 2023-12-21 | $9.78 | $10.00 | $9.60 | $9.91 | $9.91 | 17,589 |
| 2023-12-20 | $9.69 | $9.94 | $9.55 | $9.57 | $9.57 | 8,624 |
| 2023-12-19 | $9.86 | $9.99 | $9.82 | $9.89 | $9.89 | 23,837 |
| 2023-12-18 | $9.40 | $9.45 | $9.33 | $9.35 | $9.35 | 36,405 |
| 2023-12-15 | $9.56 | $9.64 | $9.31 | $9.40 | $9.40 | 27,259 |
| 2023-12-14 | $9.43 | $9.76 | $9.26 | $9.41 | $9.41 | 20,322 |
| 2023-12-13 | $9.36 | $9.47 | $9.12 | $9.45 | $9.45 | 14,976 |
| 2023-12-12 | $9.40 | $9.71 | $9.40 | $9.44 | $9.44 | 33,397 |
| 2023-12-11 | $9.39 | $9.60 | $9.16 | $9.32 | $9.32 | 51,094 |
| 2023-12-08 | $9.58 | $9.68 | $9.50 | $9.54 | $9.54 | 20,360 |
| 2023-12-07 | $9.76 | $9.77 | $9.58 | $9.64 | $9.64 | 26,662 |
| 2023-12-06 | $10.01 | $10.01 | $9.82 | $9.82 | $9.82 | 20,761 |
| 2023-12-05 | $10.08 | $10.08 | $9.65 | $9.72 | $9.72 | 19,864 |
| 2023-12-04 | $9.63 | $10.19 | $9.63 | $9.98 | $9.98 | 14,672 |
| 2023-12-01 | $10.50 | $10.50 | $9.93 | $10.46 | $10.46 | 20,326 |
| 2023-11-30 | $10.13 | $10.21 | $10.05 | $10.15 | $10.15 | 15,551 |
| 2023-11-29 | $10.34 | $10.38 | $9.90 | $9.96 | $9.96 | 5,995 |
| 2023-11-28 | $10.43 | $10.73 | $10.16 | $10.44 | $10.44 | 14,839 |
| 2023-11-27 | $10.34 | $10.65 | $10.00 | $10.16 | $10.16 | 23,188 |
| 2023-11-24 | $10.06 | $10.39 | $9.77 | $10.10 | $10.10 | 5,840 |
| 2023-11-22 | $10.12 | $10.29 | $9.92 | $9.93 | $9.93 | 16,495 |
| 2023-11-21 | $9.56 | $10.15 | $9.56 | $9.75 | $9.75 | 27,496 |
| 2023-11-20 | $9.81 | $10.12 | $9.75 | $9.78 | $9.78 | 19,252 |
| 2023-11-17 | $9.82 | $10.15 | $9.74 | $9.77 | $9.77 | 20,773 |
| 2023-11-16 | $9.94 | $10.08 | $9.76 | $9.91 | $9.91 | 10,220 |
| 2023-11-15 | $9.88 | $10.06 | $9.80 | $9.80 | $9.80 | 11,342 |
| 2023-11-14 | $10.26 | $10.40 | $10.26 | $10.34 | $10.34 | 18,630 |
| 2023-11-13 | $10.02 | $10.23 | $9.82 | $9.97 | $9.97 | 15,288 |
| 2023-11-10 | $10.02 | $10.15 | $9.87 | $9.94 | $9.94 | 35,975 |
| 2023-11-09 | $10.01 | $10.31 | $9.87 | $9.90 | $9.90 | 18,899 |
| 2023-11-08 | $10.05 | $10.20 | $9.91 | $9.91 | $9.91 | 25,100 |
| 2023-11-07 | $9.93 | $9.98 | $9.90 | $9.98 | $9.98 | 22,176 |
| 2023-11-06 | $10.26 | $10.26 | $10.08 | $10.16 | $10.16 | 25,506 |
| 2023-11-03 | $10.35 | $10.48 | $10.24 | $10.48 | $10.48 | 73,625 |
| 2023-11-02 | $10.30 | $10.57 | $10.28 | $10.28 | $10.28 | 21,926 |
| 2023-11-01 | $10.21 | $10.33 | $10.08 | $10.21 | $10.21 | 33,441 |
| 2023-10-31 | $9.91 | $9.99 | $9.82 | $9.92 | $9.92 | 567,179 |
| 2023-10-30 | $9.26 | $9.86 | $9.26 | $9.71 | $9.71 | 34,488 |
| 2023-10-27 | $10.06 | $10.06 | $9.51 | $9.60 | $9.60 | 32,506 |
| 2023-10-26 | $9.88 | $9.92 | $9.79 | $9.82 | $9.82 | 44,363 |
| 2023-10-25 | $9.96 | $10.12 | $9.74 | $9.77 | $9.77 | 24,677 |
| 2023-10-24 | $9.98 | $9.98 | $9.77 | $9.96 | $9.96 | 108,565 |
| 2023-10-23 | $9.89 | $10.02 | $9.77 | $9.89 | $9.89 | 36,633 |
| 2023-10-20 | $10.06 | $10.18 | $9.84 | $9.85 | $9.85 | 25,835 |
| 2023-10-19 | $9.62 | $10.22 | $9.62 | $10.10 | $10.10 | 24,100 |
| 2023-10-18 | $10.26 | $10.27 | $10.22 | $10.24 | $10.24 | 18,984 |
| 2023-10-17 | $10.08 | $10.11 | $10.04 | $10.09 | $10.09 | 63,569 |
| 2023-10-16 | $9.84 | $9.90 | $9.82 | $9.87 | $9.87 | 37,435 |
| 2023-10-13 | $9.92 | $9.96 | $9.80 | $9.87 | $9.87 | 23,027 |
| 2023-10-12 | $10.04 | $10.04 | $9.87 | $9.90 | $9.90 | 26,168 |
| 2023-10-11 | $10.21 | $10.30 | $10.08 | $10.16 | $10.16 | 19,518 |
| 2023-10-10 | $10.27 | $10.27 | $9.66 | $9.96 | $9.96 | 50,853 |
| 2023-10-09 | $9.75 | $9.92 | $9.75 | $9.87 | $9.87 | 32,185 |
| 2023-10-06 | $9.83 | $9.98 | $9.76 | $9.95 | $9.95 | 34,582 |
| 2023-10-05 | $9.59 | $9.62 | $9.53 | $9.62 | $9.62 | 27,296 |
| 2023-10-04 | $9.50 | $9.54 | $9.46 | $9.54 | $9.54 | 26,249 |
| 2023-10-03 | $9.57 | $9.57 | $9.36 | $9.51 | $9.51 | 39,773 |
| 2023-10-02 | $9.80 | $9.89 | $9.60 | $9.67 | $9.67 | 44,815 |
| 2023-09-29 | $10.13 | $10.34 | $10.05 | $10.07 | $10.07 | 23,213 |
| 2023-09-28 | $10.34 | $10.34 | $10.03 | $10.15 | $10.15 | 26,818 |
| 2023-09-27 | $10.00 | $10.03 | $9.91 | $9.96 | $9.96 | 32,120 |
| 2023-09-26 | $10.15 | $10.18 | $10.08 | $10.09 | $10.09 | 22,073 |
| 2023-09-25 | $10.00 | $10.03 | $9.95 | $10.00 | $10.00 | 24,186 |
| 2023-09-22 | $10.06 | $10.12 | $10.01 | $10.02 | $10.02 | 41,763 |
| 2023-09-21 | $10.08 | $10.08 | $9.42 | $9.62 | $9.62 | 15,756 |
| 2023-09-20 | $9.67 | $10.05 | $9.67 | $9.90 | $9.90 | 30,186 |
| 2023-09-19 | $9.81 | $9.81 | $9.74 | $9.79 | $9.79 | 48,016 |
| 2023-09-18 | $9.36 | $9.69 | $9.36 | $9.49 | $9.49 | 26,149 |
| 2023-09-15 | $9.70 | $9.80 | $9.56 | $9.74 | $9.74 | 25,177 |
| 2023-09-14 | $9.54 | $9.85 | $9.54 | $9.55 | $9.55 | 24,111 |
| 2023-09-13 | $9.36 | $9.63 | $9.36 | $9.36 | $9.36 | 13,585 |
| 2023-09-12 | $9.45 | $9.66 | $9.33 | $9.64 | $9.64 | 101,711 |
| 2023-09-11 | $9.64 | $9.70 | $9.62 | $9.62 | $9.62 | 71,823 |
| 2023-09-08 | $9.28 | $9.77 | $9.28 | $9.28 | $9.28 | 30,552 |
| 2023-09-07 | $9.45 | $9.60 | $9.31 | $9.33 | $9.33 | 50,748 |
| 2023-09-06 | $9.47 | $9.55 | $9.37 | $9.44 | $9.44 | 60,376 |
| 2023-09-05 | $9.32 | $9.52 | $9.32 | $9.50 | $9.50 | 49,808 |
| 2023-09-01 | $9.58 | $9.69 | $9.50 | $9.50 | $9.50 | 23,120 |
| 2023-08-31 | $9.58 | $9.61 | $9.50 | $9.56 | $9.56 | 16,828 |
| 2023-08-30 | $9.33 | $9.47 | $9.22 | $9.42 | $9.42 | 44,513 |
| 2023-08-29 | $9.03 | $9.47 | $9.03 | $9.45 | $9.45 | 59,518 |
| 2023-08-28 | $9.33 | $9.34 | $9.29 | $9.30 | $9.30 | 40,720 |
| 2023-08-25 | $9.00 | $9.31 | $9.00 | $9.28 | $9.28 | 23,502 |
| 2023-08-24 | $9.51 | $9.58 | $9.35 | $9.36 | $9.36 | 35,151 |
| 2023-08-23 | $9.48 | $9.54 | $9.48 | $9.54 | $9.54 | 27,402 |
| 2023-08-22 | $9.36 | $9.36 | $9.04 | $9.26 | $9.26 | 48,756 |
| 2023-08-21 | $9.40 | $9.51 | $9.36 | $9.50 | $9.50 | 32,695 |
| 2023-08-18 | $9.34 | $9.88 | $9.34 | $9.76 | $9.76 | 40,074 |
| 2023-08-17 | $9.42 | $9.80 | $9.42 | $9.66 | $9.66 | 43,906 |
| 2023-08-16 | $9.49 | $9.97 | $9.49 | $9.84 | $9.84 | 22,084 |
| 2023-08-15 | $9.57 | $10.04 | $9.57 | $9.91 | $9.91 | 36,019 |
| 2023-08-14 | $9.64 | $10.19 | $9.64 | $10.15 | $10.15 | 38,164 |
| 2023-08-11 | $10.25 | $10.29 | $10.03 | $10.12 | $10.12 | 16,360 |
| 2023-08-10 | $9.74 | $10.28 | $9.73 | $10.15 | $10.15 | 17,297 |
| 2023-08-09 | $9.86 | $10.58 | $9.86 | $10.50 | $10.50 | 23,256 |
| 2023-08-08 | $9.96 | $10.47 | $9.96 | $10.41 | $10.41 | 33,061 |
| 2023-08-07 | $10.31 | $10.60 | $10.31 | $10.60 | $10.60 | 22,595 |
| 2023-08-04 | $10.80 | $10.80 | $10.46 | $10.46 | $10.46 | 20,509 |
| 2023-08-03 | $10.46 | $10.47 | $10.24 | $10.43 | $10.43 | 47,791 |
| 2023-08-02 | $10.04 | $10.34 | $10.04 | $10.25 | $10.25 | 27,928 |
| 2023-08-01 | $10.81 | $10.81 | $10.12 | $10.45 | $10.45 | 16,373 |
| 2023-07-31 | $10.99 | $10.99 | $10.62 | $10.72 | $10.72 | 17,556 |
| 2023-07-28 | $10.97 | $10.97 | $10.61 | $10.61 | $10.61 | 84,489 |
| 2023-07-27 | $10.85 | $11.09 | $10.70 | $10.72 | $10.72 | 22,870 |
| 2023-07-26 | $10.99 | $10.99 | $10.70 | $10.75 | $10.75 | 18,883 |
| 2023-07-25 | $10.80 | $10.80 | $10.66 | $10.71 | $10.71 | 20,711 |
| 2023-07-24 | $10.75 | $10.82 | $10.74 | $10.82 | $10.82 | 15,213 |
| 2023-07-21 | $10.71 | $10.81 | $10.71 | $10.76 | $10.76 | 21,356 |
| 2023-07-20 | $10.72 | $10.79 | $10.60 | $10.79 | $10.79 | 13,779 |
| 2023-07-19 | $10.47 | $10.56 | $10.36 | $10.56 | $10.56 | 12,792 |
| 2023-07-18 | $10.51 | $10.64 | $10.39 | $10.64 | $10.64 | 20,738 |
| 2023-07-17 | $10.58 | $10.58 | $10.28 | $10.40 | $10.40 | 26,219 |
| 2023-07-14 | $10.38 | $10.52 | $10.26 | $10.39 | $10.39 | 18,847 |
| 2023-07-13 | $10.38 | $10.43 | $10.38 | $10.43 | $10.43 | 30,067 |
| 2023-07-12 | $10.28 | $10.69 | $10.28 | $10.59 | $10.59 | 25,657 |
| 2023-07-11 | $10.56 | $10.56 | $10.35 | $10.51 | $10.51 | 51,976 |
| 2023-07-10 | $10.53 | $10.53 | $10.36 | $10.45 | $10.45 | 48,898 |
| 2023-07-07 | $10.26 | $10.60 | $10.26 | $10.53 | $10.53 | 49,964 |
| 2023-07-06 | $10.13 | $10.56 | $10.13 | $10.43 | $10.43 | 137,685 |
| 2023-07-05 | $10.58 | $10.62 | $10.55 | $10.60 | $10.60 | 48,454 |
| 2023-07-03 | $10.70 | $10.70 | $10.53 | $10.55 | $10.55 | 26,672 |
| 2023-06-30 | $10.51 | $10.53 | $10.47 | $10.53 | $10.53 | 26,712 |
| 2023-06-29 | $10.42 | $10.43 | $10.41 | $10.43 | $10.43 | 14,604 |
| 2023-06-28 | $10.49 | $10.49 | $10.35 | $10.36 | $10.36 | 19,082 |
| 2023-06-27 | $10.35 | $10.38 | $10.29 | $10.38 | $10.38 | 157,203 |
| 2023-06-26 | $10.25 | $10.25 | $10.21 | $10.24 | $10.24 | 27,225 |
| 2023-06-23 | $10.03 | $10.43 | $10.03 | $10.28 | $10.28 | 28,327 |
| 2023-06-22 | $10.57 | $10.57 | $10.51 | $10.55 | $10.55 | 27,140 |
| 2023-06-21 | $10.43 | $10.80 | $10.43 | $10.79 | $10.79 | 28,808 |
| 2023-06-20 | $10.74 | $10.74 | $10.53 | $10.68 | $10.68 | 26,218 |
| 2023-06-16 | $10.32 | $10.76 | $10.32 | $10.59 | $10.59 | 16,247 |
| 2023-06-15 | $10.41 | $10.52 | $10.41 | $10.52 | $10.52 | 13,462 |
| 2023-06-14 | $10.54 | $10.54 | $10.28 | $10.37 | $10.37 | 7,621 |
| 2023-06-13 | $10.23 | $10.42 | $10.17 | $10.24 | $10.24 | 28,157 |
| 2023-06-12 | $10.31 | $10.31 | $9.93 | $10.31 | $10.31 | 16,890 |
| 2023-06-09 | $9.86 | $10.28 | $9.86 | $10.28 | $10.28 | 16,676 |
| 2023-06-08 | $9.96 | $10.15 | $9.94 | $10.15 | $10.15 | 15,593 |
| 2023-06-07 | $10.16 | $10.16 | $9.81 | $9.91 | $9.91 | 17,265 |
| 2023-06-06 | $9.76 | $10.01 | $9.64 | $10.01 | $10.01 | 25,845 |
| 2023-06-05 | $10.00 | $10.12 | $9.82 | $9.88 | $9.88 | 21,917 |
| 2023-06-02 | $9.51 | $9.92 | $9.51 | $9.84 | $9.84 | 91,182 |
| 2023-06-01 | $9.57 | $9.74 | $9.57 | $9.72 | $9.72 | 53,441 |
| 2023-05-31 | $9.49 | $9.53 | $9.44 | $9.51 | $9.51 | 39,522 |
| 2023-05-30 | $9.78 | $9.78 | $9.63 | $9.67 | $9.67 | 22,325 |
| 2023-05-26 | $9.74 | $9.75 | $9.67 | $9.72 | $9.72 | 25,155 |
| 2023-05-25 | $9.48 | $9.55 | $9.45 | $9.49 | $9.49 | 27,479 |
| 2023-05-24 | $9.44 | $9.84 | $9.44 | $9.65 | $9.65 | 5,708 |
| 2023-05-23 | $9.93 | $9.94 | $9.85 | $9.85 | $9.85 | 18,311 |
| 2023-05-22 | $9.87 | $9.90 | $9.74 | $9.85 | $9.85 | 12,964 |
| 2023-05-19 | $9.75 | $9.77 | $9.71 | $9.71 | $9.71 | 9,702 |
| 2023-05-18 | $9.63 | $9.90 | $9.54 | $9.75 | $9.75 | 19,746 |
| 2023-05-17 | $9.81 | $9.87 | $9.79 | $9.87 | $9.87 | 14,970 |
| 2023-05-16 | $10.00 | $10.00 | $9.65 | $9.81 | $9.81 | 17,231 |
| 2023-05-15 | $10.08 | $10.08 | $9.86 | $9.95 | $9.95 | 29,241 |
| 2023-05-12 | $9.95 | $9.95 | $9.60 | $9.86 | $9.86 | 9,240 |
| 2023-05-11 | $10.16 | $10.19 | $10.13 | $10.19 | $10.19 | 14,100 |
| 2023-05-10 | $10.35 | $10.36 | $10.28 | $10.36 | $10.36 | 14,074 |
| 2023-05-09 | $10.35 | $10.38 | $10.34 | $10.37 | $10.37 | 11,290 |
| 2023-05-08 | $10.55 | $10.56 | $10.49 | $10.53 | $10.53 | 9,228 |
| 2023-05-05 | $10.80 | $10.80 | $10.40 | $10.52 | $10.52 | 10,079 |
| 2023-05-04 | $10.18 | $10.39 | $10.16 | $10.27 | $10.27 | 8,931 |
| 2023-05-03 | $10.08 | $10.36 | $10.08 | $10.35 | $10.35 | 7,864 |
| 2023-05-02 | $10.30 | $10.30 | $10.19 | $10.28 | $10.28 | 9,214 |
| 2023-05-01 | $10.41 | $10.66 | $10.19 | $10.27 | $10.27 | 36,434 |
| 2023-04-28 | $10.14 | $10.24 | $10.14 | $10.23 | $10.23 | 8,426 |
| 2023-04-27 | $10.17 | $10.24 | $10.02 | $10.15 | $10.15 | 16,113 |
| 2023-04-26 | $10.13 | $10.15 | $10.06 | $10.08 | $10.08 | 127,321 |
| 2023-04-25 | $10.38 | $10.38 | $9.95 | $10.05 | $10.05 | 50,646 |
| 2023-04-24 | $10.21 | $10.21 | $10.17 | $10.19 | $10.19 | 6,433 |
| 2023-04-21 | $10.09 | $10.32 | $10.04 | $10.07 | $10.07 | 52,124 |
| 2023-04-20 | $10.25 | $10.25 | $10.14 | $10.16 | $10.16 | 20,007 |
| 2023-04-19 | $10.00 | $10.06 | $10.00 | $10.04 | $10.04 | 5,274 |
| 2023-04-18 | $10.19 | $10.19 | $9.98 | $9.99 | $9.99 | 4,264 |
| 2023-04-17 | $9.93 | $9.99 | $9.89 | $9.92 | $9.92 | 12,996 |
| 2023-04-14 | $10.20 | $10.23 | $10.11 | $10.19 | $10.19 | 13,505 |
| 2023-04-13 | $10.07 | $10.21 | $10.01 | $10.21 | $10.21 | 16,450 |
| 2023-04-12 | $10.07 | $10.21 | $10.01 | $10.21 | $10.21 | 17,077 |
| 2023-04-11 | $9.98 | $10.05 | $9.93 | $10.02 | $10.02 | 29,379 |
| 2023-04-10 | $9.80 | $9.99 | $9.80 | $9.94 | $9.94 | 18,029 |
| 2023-04-06 | $9.91 | $10.10 | $9.91 | $10.10 | $10.10 | 14,819 |
| 2023-04-05 | $9.98 | $10.21 | $9.98 | $10.06 | $10.06 | 23,299 |
| 2023-04-04 | $9.88 | $10.01 | $9.88 | $9.94 | $9.94 | 37,119 |
| 2023-04-03 | $9.84 | $9.90 | $9.74 | $9.80 | $9.80 | 20,923 |
| 2023-03-31 | $9.88 | $9.88 | $9.62 | $9.88 | $9.88 | 6,739 |
| 2023-03-30 | $9.65 | $9.88 | $9.65 | $9.74 | $9.74 | 25,771 |
| 2023-03-29 | $9.54 | $9.67 | $9.54 | $9.60 | $9.60 | 19,934 |
| 2023-03-28 | $9.54 | $9.64 | $9.51 | $9.64 | $9.64 | 41,176 |
| 2023-03-27 | $9.19 | $9.45 | $9.19 | $9.44 | $9.44 | 10,916 |
| 2023-03-24 | $9.30 | $9.35 | $9.23 | $9.35 | $9.35 | 9,544 |
| 2023-03-23 | $9.44 | $9.54 | $9.31 | $9.31 | $9.31 | 11,172 |
| 2023-03-22 | $9.54 | $9.69 | $9.54 | $9.60 | $9.60 | 62,575 |
| 2023-03-21 | $9.31 | $9.38 | $9.28 | $9.30 | $9.30 | 15,366 |
| 2023-03-20 | $9.26 | $9.30 | $9.25 | $9.27 | $9.27 | 26,055 |
| 2023-03-17 | $9.59 | $9.59 | $9.49 | $9.54 | $9.54 | 41,870 |
| 2023-03-16 | $9.30 | $9.47 | $9.30 | $9.47 | $9.47 | 44,014 |
| 2023-03-15 | $9.02 | $9.46 | $9.02 | $9.46 | $9.46 | 33,086 |
| 2023-03-14 | $9.44 | $9.56 | $9.44 | $9.56 | $9.56 | 63,887 |
| 2023-03-13 | $9.63 | $9.69 | $9.60 | $9.66 | $9.66 | 27,755 |
| 2023-03-10 | $10.17 | $10.17 | $9.82 | $9.86 | $9.86 | 20,048 |
| 2023-03-09 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 18,010 |
| 2023-03-08 | $10.16 | $10.20 | $10.15 | $10.15 | $10.15 | 496,622 |
| 2023-03-07 | $10.38 | $10.38 | $10.00 | $10.03 | $10.03 | 52,779 |
| 2023-03-06 | $10.04 | $10.04 | $9.96 | $9.96 | $9.96 | 6,439 |
| 2023-03-03 | $10.15 | $10.21 | $10.13 | $10.18 | $9.97 | 6,478 |
| 2023-03-02 | $10.16 | $10.19 | $10.11 | $10.16 | $9.95 | 9,740 |
| 2023-03-01 | $10.26 | $10.26 | $10.19 | $10.21 | $10.00 | 26,659 |
| 2023-02-28 | $10.10 | $10.11 | $10.05 | $10.07 | $9.87 | 14,008 |
| 2023-02-27 | $10.15 | $10.17 | $10.14 | $10.14 | $9.93 | 10,071 |
| 2023-02-24 | $10.20 | $10.24 | $10.12 | $10.16 | $9.95 | 6,386 |
| 2023-02-23 | $10.11 | $10.29 | $10.11 | $10.26 | $10.05 | 10,809 |
| 2023-02-22 | $10.26 | $10.26 | $9.96 | $10.14 | $9.93 | 13,843 |
| 2023-02-21 | $10.21 | $10.24 | $10.15 | $10.19 | $9.99 | 12,387 |
| 2023-02-17 | $9.93 | $9.93 | $9.73 | $9.90 | $9.70 | 4,331 |
| 2023-02-16 | $9.11 | $9.15 | $9.11 | $9.15 | $8.96 | 5,031 |
| 2023-02-15 | $9.13 | $9.13 | $9.12 | $9.13 | $8.94 | 10,022 |
| 2023-02-14 | $9.10 | $9.25 | $9.10 | $9.25 | $9.06 | 3,784 |
| 2023-02-13 | $9.06 | $9.44 | $9.06 | $9.24 | $9.05 | 6,647 |
| 2023-02-10 | $9.07 | $9.12 | $9.07 | $9.09 | $8.91 | 3,170 |
| 2023-02-09 | $9.18 | $9.18 | $9.07 | $9.07 | $8.89 | 4,523 |
| 2023-02-08 | $9.32 | $9.32 | $9.16 | $9.16 | $8.97 | 2,775 |
| 2023-02-07 | $9.18 | $9.22 | $9.14 | $9.21 | $9.02 | 10,182 |
| 2023-02-06 | $9.12 | $9.14 | $9.04 | $9.12 | $8.94 | 8,687 |
| 2023-02-03 | $9.15 | $9.22 | $9.08 | $9.19 | $9.00 | 3,133 |
| 2023-02-02 | $9.34 | $9.37 | $9.28 | $9.28 | $9.09 | 7,397 |
| 2023-02-01 | $9.74 | $9.86 | $9.74 | $9.86 | $9.66 | 2,792 |
| 2023-01-31 | $9.65 | $9.66 | $9.62 | $9.62 | $9.42 | 3,568 |
| 2023-01-30 | $9.65 | $9.65 | $9.60 | $9.60 | $9.41 | 4,773 |
| 2023-01-27 | $9.89 | $9.89 | $9.82 | $9.84 | $9.64 | 8,581 |
| 2023-01-26 | $9.82 | $9.82 | $9.78 | $9.78 | $9.58 | 736 |
| 2023-01-25 | $9.70 | $9.73 | $9.70 | $9.73 | $9.53 | 798 |
| 2023-01-24 | $9.49 | $9.53 | $9.49 | $9.50 | $9.31 | 12,299 |
| 2023-01-23 | $9.49 | $9.49 | $9.35 | $9.35 | $9.16 | 7,111 |
| 2023-01-20 | $9.28 | $9.38 | $9.23 | $9.38 | $9.19 | 2,468 |
| 2023-01-19 | $9.32 | $9.32 | $9.14 | $9.25 | $9.06 | 3,392 |
| 2023-01-18 | $9.46 | $9.46 | $9.20 | $9.20 | $9.01 | 8,615 |
| 2023-01-17 | $9.07 | $9.10 | $9.06 | $9.06 | $8.88 | 2,274 |
| 2023-01-13 | $9.02 | $9.05 | $8.96 | $8.98 | $8.80 | 2,040 |
| 2023-01-12 | $8.93 | $9.00 | $8.81 | $8.97 | $8.79 | 5,082 |
| 2023-01-11 | $8.89 | $8.93 | $8.79 | $8.93 | $8.75 | 5,487 |
| 2023-01-10 | $8.77 | $8.79 | $8.72 | $8.79 | $8.61 | 8,345 |
| 2023-01-09 | $8.83 | $9.12 | $8.83 | $9.05 | $8.87 | 27,599 |
| 2023-01-06 | $8.98 | $9.26 | $8.92 | $9.10 | $8.91 | 2,970 |
| 2023-01-05 | $8.90 | $9.03 | $8.90 | $9.03 | $8.85 | 95,010 |
| 2023-01-04 | $9.21 | $9.40 | $9.02 | $9.10 | $8.92 | 16,068 |
| 2023-01-03 | $8.85 | $8.99 | $8.76 | $8.77 | $8.59 | 10,036 |
| 2022-12-30 | $9.12 | $9.12 | $8.97 | $8.97 | $8.79 | 7,884 |
| 2022-12-29 | $8.83 | $9.02 | $8.83 | $9.02 | $8.84 | 2,165 |
| 2022-12-28 | $8.97 | $8.99 | $8.88 | $8.88 | $8.70 | 9,790 |
| 2022-12-27 | $9.17 | $9.26 | $8.56 | $8.56 | $8.39 | 2,121 |
| 2022-12-23 | $9.02 | $9.02 | $8.65 | $8.84 | $8.66 | 3,253 |
| 2022-12-22 | $8.87 | $9.05 | $8.60 | $8.64 | $8.46 | 6,109 |
| 2022-12-21 | $8.82 | $9.03 | $8.62 | $8.64 | $8.46 | 10,177 |
| 2022-12-20 | $8.84 | $8.85 | $8.33 | $8.49 | $8.32 | 6,510 |
| 2022-12-19 | $8.71 | $8.85 | $8.58 | $8.59 | $8.42 | 5,911 |
| 2022-12-16 | $8.59 | $8.72 | $8.59 | $8.69 | $8.51 | 10,723 |
| 2022-12-15 | $8.85 | $9.02 | $8.63 | $8.65 | $8.47 | 3,363 |
| 2022-12-14 | $8.80 | $9.00 | $8.80 | $8.95 | $8.77 | 6,139 |
| 2022-12-13 | $8.77 | $9.25 | $8.68 | $8.93 | $8.75 | 6,217 |
| 2022-12-12 | $8.84 | $8.84 | $8.62 | $8.75 | $8.57 | 4,743 |
| 2022-12-09 | $8.78 | $8.87 | $8.60 | $8.60 | $8.43 | 4,447 |
| 2022-12-08 | $8.66 | $8.89 | $8.66 | $8.85 | $8.67 | 8,775 |
| 2022-12-07 | $8.76 | $8.83 | $8.76 | $8.78 | $8.60 | 13,101 |
| 2022-12-06 | $8.48 | $8.72 | $8.48 | $8.56 | $8.39 | 3,692 |
| 2022-12-05 | $8.75 | $8.75 | $8.55 | $8.57 | $8.39 | 11,666 |
| 2022-12-02 | $8.93 | $8.93 | $8.69 | $8.71 | $8.53 | 6,552 |
| 2022-12-01 | $8.83 | $9.02 | $8.73 | $8.73 | $8.55 | 6,257 |
| 2022-11-30 | $8.13 | $8.77 | $8.13 | $8.71 | $8.53 | 16,578 |
| 2022-11-29 | $8.69 | $8.69 | $8.51 | $8.60 | $8.43 | 7,875 |
| 2022-11-28 | $8.76 | $8.85 | $8.49 | $8.60 | $8.43 | 3,720 |
| 2022-11-25 | $8.75 | $8.81 | $8.73 | $8.73 | $8.55 | 2,832 |
| 2022-11-23 | $8.65 | $8.69 | $8.43 | $8.51 | $8.34 | 3,811 |
| 2022-11-22 | $8.42 | $8.45 | $8.31 | $8.45 | $8.28 | 15,465 |
| 2022-11-21 | $8.22 | $8.25 | $8.05 | $8.11 | $7.95 | 12,437 |
| 2022-11-18 | $8.27 | $8.29 | $8.14 | $8.14 | $7.97 | 26,869 |
| 2022-11-17 | $7.72 | $8.35 | $7.72 | $8.12 | $7.96 | 15,546 |
| 2022-11-16 | $7.94 | $8.22 | $7.93 | $7.94 | $7.78 | 11,186 |
| 2022-11-15 | $8.23 | $8.34 | $8.23 | $8.26 | $8.09 | 11,146 |
| 2022-11-14 | $8.06 | $8.33 | $7.80 | $8.07 | $7.91 | 15,233 |
| 2022-11-11 | $8.38 | $8.66 | $8.26 | $8.43 | $8.43 | 4,932 |
| 2022-11-10 | $8.39 | $8.56 | $8.30 | $8.56 | $8.56 | 19,255 |
| 2022-11-09 | $8.25 | $8.47 | $8.24 | $8.29 | $8.29 | 12,742 |
| 2022-11-08 | $8.32 | $8.45 | $8.28 | $8.35 | $8.35 | 40,709 |
| 2022-11-07 | $8.22 | $8.39 | $8.05 | $8.18 | $8.18 | 67,332 |
| 2022-11-04 | $8.41 | $8.41 | $8.11 | $8.32 | $8.32 | 24,594 |
| 2022-11-03 | $7.44 | $7.95 | $7.44 | $7.89 | $7.89 | 22,341 |
| 2022-11-02 | $8.05 | $8.10 | $7.85 | $7.85 | $7.85 | 53,185 |
| 2022-11-01 | $8.00 | $8.01 | $7.92 | $8.00 | $8.00 | 125,606 |
| 2022-10-31 | $7.77 | $7.82 | $7.74 | $7.76 | $7.76 | 57,139 |
| 2022-10-28 | $7.77 | $7.93 | $7.71 | $7.93 | $7.93 | 25,970 |
| 2022-10-27 | $7.89 | $7.98 | $7.79 | $7.83 | $7.83 | 41,732 |
| 2022-10-26 | $7.77 | $7.94 | $7.72 | $7.89 | $7.89 | 21,215 |
| 2022-10-25 | $7.67 | $7.78 | $7.63 | $7.63 | $7.63 | 171,930 |
| 2022-10-24 | $7.55 | $7.55 | $7.46 | $7.54 | $7.54 | 100,109 |
| 2022-10-21 | $7.40 | $7.61 | $7.27 | $7.58 | $7.58 | 39,577 |
| 2022-10-20 | $7.73 | $7.78 | $7.48 | $7.53 | $7.53 | 71,497 |
| 2022-10-19 | $7.54 | $7.60 | $7.39 | $7.47 | $7.47 | 33,940 |
| 2022-10-18 | $7.52 | $7.53 | $7.41 | $7.50 | $7.50 | 166,478 |
| 2022-10-17 | $7.26 | $7.52 | $7.26 | $7.39 | $7.39 | 96,215 |
| 2022-10-14 | $7.45 | $7.60 | $7.45 | $7.49 | $7.49 | 77,816 |
| 2022-10-13 | $7.17 | $7.44 | $6.99 | $7.39 | $7.39 | 153,891 |
| 2022-10-12 | $7.31 | $7.44 | $7.19 | $7.28 | $7.28 | 94,084 |
| 2022-10-11 | $7.46 | $7.51 | $7.29 | $7.33 | $7.33 | 298,833 |
| 2022-10-10 | $7.52 | $7.56 | $7.23 | $7.45 | $7.45 | 114,525 |
| 2022-10-07 | $7.64 | $7.71 | $7.39 | $7.39 | $7.39 | 60,938 |
| 2022-10-06 | $7.55 | $7.72 | $7.48 | $7.61 | $7.61 | 67,657 |
| 2022-10-05 | $7.70 | $7.80 | $7.64 | $7.78 | $7.78 | 69,404 |
| 2022-10-04 | $7.65 | $7.83 | $7.65 | $7.70 | $7.70 | 412,539 |
| 2022-10-03 | $7.48 | $7.52 | $7.45 | $7.51 | $7.51 | 101,232 |
| 2022-09-30 | $7.45 | $7.75 | $7.31 | $7.45 | $7.45 | 67,441 |
| 2022-09-29 | $7.31 | $7.59 | $7.31 | $7.59 | $7.59 | 162,570 |
| 2022-09-28 | $7.17 | $7.63 | $7.17 | $7.63 | $7.63 | 100,243 |
| 2022-09-27 | $7.62 | $7.62 | $7.46 | $7.56 | $7.56 | 360,083 |
| 2022-09-26 | $7.63 | $7.72 | $7.52 | $7.58 | $7.58 | 89,485 |
| 2022-09-23 | $7.60 | $7.83 | $7.60 | $7.65 | $7.65 | 39,373 |
| 2022-09-22 | $8.19 | $8.19 | $7.87 | $7.87 | $7.87 | 89,197 |
| 2022-09-21 | $8.00 | $8.18 | $7.92 | $7.92 | $7.92 | 70,461 |
| 2022-09-20 | $8.28 | $8.28 | $8.04 | $8.09 | $8.09 | 73,719 |
| 2022-09-19 | $8.09 | $8.21 | $8.08 | $8.15 | $8.15 | 82,426 |
| 2022-09-16 | $8.10 | $8.13 | $8.04 | $8.10 | $8.10 | 50,522 |
| 2022-09-15 | $8.33 | $8.33 | $8.20 | $8.23 | $8.23 | 36,920 |
| 2022-09-14 | $8.33 | $8.41 | $8.30 | $8.33 | $8.33 | 41,817 |
| 2022-09-13 | $8.43 | $8.46 | $8.25 | $8.29 | $8.29 | 50,522 |
| 2022-09-12 | $8.66 | $8.69 | $8.65 | $8.67 | $8.67 | 129,566 |
| 2022-09-09 | $8.54 | $8.57 | $8.50 | $8.56 | $8.56 | 31,718 |
| 2022-09-08 | $8.59 | $8.59 | $8.33 | $8.56 | $8.56 | 52,557 |
| 2022-09-07 | $8.14 | $8.25 | $8.03 | $8.23 | $8.23 | 119,854 |
| 2022-09-06 | $8.08 | $8.14 | $8.08 | $8.11 | $8.11 | 30,217 |
| 2022-09-02 | $8.25 | $8.31 | $8.12 | $8.15 | $8.15 | 47,473 |
| 2022-09-01 | $8.08 | $8.10 | $8.02 | $8.08 | $8.08 | 33,966 |
| 2022-08-31 | $8.19 | $8.24 | $8.17 | $8.23 | $8.23 | 37,190 |
| 2022-08-30 | $8.39 | $8.39 | $8.30 | $8.33 | $8.33 | 55,923 |
| 2022-08-29 | $8.36 | $8.43 | $8.34 | $8.40 | $8.40 | 34,747 |
| 2022-08-26 | $8.56 | $8.56 | $8.36 | $8.37 | $8.37 | 30,270 |
| 2022-08-25 | $8.38 | $8.42 | $8.35 | $8.40 | $8.40 | 26,641 |
| 2022-08-24 | $8.27 | $8.34 | $8.27 | $8.33 | $8.33 | 39,103 |
| 2022-08-23 | $8.29 | $8.34 | $8.26 | $8.29 | $8.29 | 53,915 |
| 2022-08-22 | $8.32 | $8.34 | $8.26 | $8.28 | $8.28 | 35,326 |
| 2022-08-19 | $8.29 | $8.29 | $8.21 | $8.25 | $8.25 | 16,584 |
| 2022-08-18 | $8.36 | $8.40 | $8.34 | $8.38 | $8.33 | 26,605 |
| 2022-08-17 | $8.25 | $8.36 | $8.20 | $8.26 | $8.21 | 15,761 |
| 2022-08-16 | $8.37 | $8.42 | $8.36 | $8.38 | $8.33 | 25,921 |
| 2022-08-15 | $8.45 | $8.48 | $8.40 | $8.47 | $8.42 | 12,089 |
| 2022-08-12 | $8.66 | $8.74 | $8.66 | $8.74 | $8.68 | 12,745 |
| 2022-08-11 | $8.91 | $8.91 | $8.84 | $8.85 | $8.79 | 26,521 |
| 2022-08-10 | $8.62 | $8.70 | $8.31 | $8.67 | $8.61 | 25,606 |
| 2022-08-09 | $8.34 | $8.35 | $8.26 | $8.32 | $8.27 | 64,043 |
| 2022-08-08 | $8.30 | $8.30 | $8.22 | $8.23 | $8.18 | 24,373 |
| 2022-08-05 | $8.23 | $8.26 | $8.19 | $8.24 | $8.19 | 31,541 |
| 2022-08-04 | $8.21 | $8.26 | $8.21 | $8.23 | $8.18 | 14,691 |
| 2022-08-03 | $8.10 | $8.21 | $8.07 | $8.15 | $8.10 | 69,439 |
| 2022-08-02 | $8.03 | $8.08 | $7.98 | $8.01 | $7.96 | 153,274 |
| 2022-08-01 | $8.26 | $8.28 | $8.21 | $8.23 | $8.18 | 75,116 |
| 2022-07-29 | $7.98 | $8.10 | $7.90 | $7.97 | $7.92 | 12,798 |
| 2022-07-28 | $8.28 | $8.31 | $8.23 | $8.30 | $8.25 | 51,771 |
| 2022-07-27 | $8.15 | $8.28 | $8.11 | $8.27 | $8.22 | 31,321 |
| 2022-07-26 | $8.36 | $8.36 | $7.98 | $8.09 | $8.04 | 97,505 |
| 2022-07-25 | $8.06 | $8.08 | $8.04 | $8.04 | $7.99 | 113,530 |
| 2022-07-22 | $8.00 | $8.00 | $7.85 | $7.86 | $7.81 | 13,764 |
| 2022-07-21 | $7.98 | $8.07 | $7.98 | $8.07 | $8.02 | 50,598 |
| 2022-07-20 | $8.06 | $8.10 | $8.03 | $8.03 | $7.98 | 35,285 |
| 2022-07-19 | $8.09 | $8.13 | $8.07 | $8.09 | $8.04 | 110,849 |
| 2022-07-18 | $8.31 | $8.31 | $7.95 | $8.01 | $7.96 | 54,072 |
| 2022-07-15 | $7.96 | $8.00 | $7.94 | $8.00 | $7.95 | 28,234 |
| 2022-07-14 | $7.75 | $7.87 | $7.72 | $7.83 | $7.78 | 58,323 |
| 2022-07-13 | $7.85 | $7.96 | $7.85 | $7.94 | $7.89 | 42,819 |
| 2022-07-12 | $7.95 | $8.00 | $7.89 | $7.94 | $7.89 | 64,482 |
| 2022-07-11 | $8.03 | $8.11 | $8.03 | $8.07 | $8.02 | 67,133 |
| 2022-07-08 | $8.12 | $8.16 | $8.09 | $8.14 | $8.09 | 52,555 |
| 2022-07-07 | $8.09 | $8.20 | $8.09 | $8.16 | $8.11 | 63,419 |
| 2022-07-06 | $7.98 | $8.05 | $7.85 | $8.00 | $7.95 | 78,496 |
| 2022-07-05 | $7.93 | $7.99 | $7.88 | $7.98 | $7.93 | 55,963 |
| 2022-07-01 | $8.25 | $8.35 | $8.24 | $8.35 | $8.30 | 44,861 |
| 2022-06-30 | $8.33 | $8.44 | $8.31 | $8.38 | $8.33 | 22,572 |
| 2022-06-29 | $8.48 | $8.53 | $8.38 | $8.53 | $8.48 | 28,172 |
| 2022-06-28 | $8.49 | $8.49 | $8.36 | $8.38 | $8.33 | 48,480 |
| 2022-06-27 | $8.35 | $8.40 | $8.32 | $8.37 | $8.32 | 59,744 |
| 2022-06-24 | $8.34 | $8.48 | $8.34 | $8.45 | $8.40 | 54,637 |
| 2022-06-23 | $8.32 | $8.34 | $8.20 | $8.29 | $8.24 | 71,250 |
| 2022-06-22 | $8.18 | $8.28 | $8.18 | $8.21 | $8.16 | 126,647 |
| 2022-06-21 | $8.49 | $8.51 | $8.30 | $8.30 | $8.25 | 74,306 |
| 2022-06-17 | $7.53 | $8.03 | $7.53 | $7.82 | $7.77 | 43,653 |
| 2022-06-16 | $8.03 | $8.05 | $7.87 | $7.95 | $7.90 | 70,158 |
| 2022-06-15 | $8.20 | $8.34 | $8.16 | $8.24 | $8.19 | 95,873 |
| 2022-06-14 | $7.70 | $8.03 | $7.70 | $7.85 | $7.80 | 145,110 |
| 2022-06-13 | $8.17 | $8.32 | $7.94 | $7.98 | $7.93 | 79,634 |
| 2022-06-10 | $8.39 | $8.47 | $8.28 | $8.32 | $8.27 | 30,685 |
| 2022-06-09 | $8.73 | $8.77 | $8.64 | $8.77 | $8.71 | 15,576 |
| 2022-06-08 | $8.91 | $8.95 | $8.86 | $8.89 | $8.83 | 47,971 |
| 2022-06-07 | $8.78 | $8.90 | $8.78 | $8.90 | $8.84 | 34,418 |
| 2022-06-06 | $8.85 | $8.85 | $8.74 | $8.78 | $8.72 | 11,877 |
| 2022-06-03 | $8.68 | $8.80 | $8.62 | $8.62 | $8.56 | 33,851 |
| 2022-06-02 | $8.79 | $8.92 | $8.79 | $8.86 | $8.80 | 135,746 |
| 2022-06-01 | $8.80 | $8.81 | $8.70 | $8.75 | $8.69 | 43,967 |
| 2022-05-31 | $8.71 | $8.73 | $8.60 | $8.65 | $8.59 | 36,265 |
| 2022-05-27 | $8.97 | $9.01 | $8.96 | $9.00 | $8.94 | 24,015 |
| 2022-05-26 | $8.74 | $8.82 | $8.74 | $8.81 | $8.75 | 37,737 |
| 2022-05-25 | $8.71 | $8.78 | $8.68 | $8.75 | $8.69 | 39,117 |
| 2022-05-24 | $8.71 | $8.80 | $8.69 | $8.80 | $8.74 | 73,545 |
| 2022-05-23 | $8.74 | $8.82 | $8.70 | $8.77 | $8.71 | 48,754 |
| 2022-05-20 | $8.83 | $8.83 | $8.65 | $8.78 | $8.72 | 56,794 |
| 2022-05-19 | $8.78 | $8.86 | $8.73 | $8.82 | $8.76 | 47,141 |
| 2022-05-18 | $8.89 | $8.92 | $8.66 | $8.71 | $8.65 | 106,757 |
| 2022-05-17 | $9.03 | $9.15 | $9.00 | $9.12 | $9.06 | 67,576 |
| 2022-05-16 | $8.86 | $8.95 | $8.81 | $8.93 | $8.87 | 59,604 |
| 2022-05-13 | $8.86 | $8.92 | $8.84 | $8.90 | $8.84 | 28,564 |
| 2022-05-12 | $8.74 | $8.74 | $8.36 | $8.48 | $8.43 | 61,716 |
| 2022-05-11 | $8.21 | $8.76 | $8.21 | $8.52 | $8.47 | 69,392 |
| 2022-05-10 | $8.84 | $8.84 | $8.63 | $8.72 | $8.66 | 94,811 |
| 2022-05-09 | $8.66 | $8.66 | $8.53 | $8.58 | $8.53 | 24,355 |
| 2022-05-06 | $9.14 | $9.14 | $8.86 | $8.96 | $8.90 | 12,565 |
| 2022-05-05 | $9.07 | $9.07 | $8.80 | $8.92 | $8.86 | 31,362 |
| 2022-05-04 | $8.54 | $8.82 | $8.52 | $8.82 | $8.76 | 85,484 |
| 2022-05-03 | $8.55 | $8.61 | $8.51 | $8.58 | $8.53 | 34,705 |
| 2022-05-02 | $8.48 | $8.51 | $8.39 | $8.48 | $8.43 | 65,088 |
| 2022-04-29 | $8.85 | $8.85 | $8.60 | $8.60 | $8.54 | 19,488 |
| 2022-04-28 | $8.67 | $8.77 | $8.65 | $8.77 | $8.71 | 30,782 |
| 2022-04-27 | $8.64 | $8.68 | $8.58 | $8.68 | $8.62 | 37,598 |
| 2022-04-26 | $8.48 | $8.69 | $8.40 | $8.57 | $8.52 | 13,659 |
| 2022-04-25 | $8.51 | $8.57 | $8.38 | $8.57 | $8.52 | 13,659 |
| 2022-04-22 | $8.78 | $8.78 | $8.61 | $8.63 | $8.57 | 22,921 |
| 2022-04-21 | $9.02 | $9.02 | $8.87 | $8.87 | $8.81 | 25,014 |
| 2022-04-20 | $8.96 | $9.07 | $8.87 | $8.87 | $8.81 | 16,266 |
| 2022-04-19 | $9.00 | $9.10 | $9.00 | $9.10 | $9.04 | 40,632 |
| 2022-04-18 | $8.68 | $8.84 | $8.62 | $8.65 | $8.59 | 16,303 |
| 2022-04-14 | $8.79 | $8.79 | $8.75 | $8.77 | $8.71 | 17,800 |
| 2022-04-13 | $8.69 | $8.75 | $8.68 | $8.71 | $8.65 | 7,252 |
| 2022-04-12 | $8.80 | $8.81 | $8.70 | $8.72 | $8.66 | 32,219 |
| 2022-04-11 | $8.71 | $8.73 | $8.66 | $8.70 | $8.64 | 5,247 |
| 2022-04-08 | $8.55 | $8.69 | $8.55 | $8.63 | $8.57 | 22,783 |
| 2022-04-07 | $8.68 | $8.73 | $8.61 | $8.68 | $8.62 | 94,541 |
| 2022-04-06 | $8.84 | $8.86 | $8.78 | $8.84 | $8.78 | 19,094 |
| 2022-04-05 | $8.84 | $8.90 | $8.72 | $8.78 | $8.72 | 26,376 |
| 2022-04-04 | $8.64 | $8.74 | $8.64 | $8.71 | $8.66 | 5,965 |
| 2022-04-01 | $8.66 | $8.66 | $8.59 | $8.59 | $8.53 | 19,100 |
| 2022-03-31 | $8.53 | $8.56 | $8.46 | $8.46 | $8.41 | 29,650 |
| 2022-03-30 | $8.66 | $8.75 | $8.59 | $8.61 | $8.55 | 14,613 |
| 2022-03-29 | $8.62 | $8.65 | $8.59 | $8.63 | $8.57 | 16,066 |
| 2022-03-28 | $8.39 | $8.49 | $8.39 | $8.48 | $8.42 | 14,623 |
| 2022-03-25 | $8.47 | $8.62 | $8.36 | $8.51 | $8.46 | 16,567 |
| 2022-03-24 | $8.40 | $8.49 | $8.40 | $8.45 | $8.40 | 16,956 |
| 2022-03-23 | $8.36 | $8.44 | $8.36 | $8.40 | $8.35 | 20,635 |
| 2022-03-22 | $8.36 | $8.46 | $8.27 | $8.45 | $8.40 | 75,512 |
| 2022-03-21 | $8.13 | $8.25 | $8.04 | $8.08 | $8.03 | 34,422 |
| 2022-03-18 | $8.13 | $8.30 | $8.04 | $8.08 | $8.03 | 34,422 |
| 2022-03-17 | $7.93 | $8.07 | $7.89 | $7.91 | $7.86 | 30,725 |
| 2022-03-16 | $7.62 | $7.93 | $7.62 | $7.93 | $7.88 | 24,414 |
| 2022-03-15 | $7.91 | $7.97 | $7.83 | $7.89 | $7.84 | 195,107 |
| 2022-03-14 | $7.86 | $7.87 | $7.68 | $7.70 | $7.65 | 25,600 |
| 2022-03-11 | $7.80 | $7.80 | $7.69 | $7.69 | $7.64 | 20,934 |
| 2022-03-10 | $7.77 | $7.80 | $7.71 | $7.76 | $7.71 | 32,797 |
| 2022-03-09 | $7.92 | $7.92 | $7.62 | $7.65 | $7.60 | 31,235 |
| 2022-03-08 | $7.51 | $7.62 | $7.35 | $7.40 | $7.35 | 78,717 |
| 2022-03-07 | $7.52 | $7.71 | $7.40 | $7.40 | $7.35 | 50,678 |
| 2022-03-04 | $8.00 | $8.16 | $7.84 | $8.01 | $7.81 | 45,183 |
| 2022-03-03 | $8.02 | $8.21 | $7.89 | $8.06 | $7.86 | 43,835 |
| 2022-03-02 | $8.15 | $8.42 | $8.11 | $8.42 | $8.21 | 28,169 |
| 2022-03-01 | $8.47 | $8.63 | $8.23 | $8.25 | $8.05 | 47,429 |
| 2022-02-28 | $8.52 | $8.59 | $8.40 | $8.48 | $8.27 | 34,167 |
| 2022-02-25 | $8.50 | $8.75 | $8.50 | $8.74 | $8.53 | 22,338 |
| 2022-02-24 | $8.40 | $8.78 | $8.40 | $8.73 | $8.52 | 18,914 |
| 2022-02-23 | $9.14 | $9.14 | $8.73 | $8.73 | $8.52 | 26,903 |
| 2022-02-22 | $8.91 | $8.98 | $8.76 | $8.76 | $8.55 | 23,303 |
| 2022-02-18 | $8.53 | $8.56 | $8.30 | $8.37 | $8.17 | 20,759 |
| 2022-02-17 | $9.27 | $9.40 | $9.10 | $9.34 | $9.11 | 17,146 |
| 2022-02-16 | $9.36 | $9.36 | $9.18 | $9.33 | $9.10 | 11,216 |
| 2022-02-15 | $9.45 | $9.45 | $9.14 | $9.25 | $9.02 | 43,148 |
| 2022-02-14 | $9.17 | $9.35 | $8.98 | $9.03 | $8.81 | 14,004 |
| 2022-02-11 | $9.27 | $9.34 | $9.04 | $9.22 | $9.00 | 14,021 |
| 2022-02-10 | $9.21 | $9.41 | $8.99 | $9.15 | $8.93 | 14,063 |
| 2022-02-09 | $9.30 | $9.36 | $9.25 | $9.34 | $9.11 | 30,601 |
| 2022-02-08 | $8.97 | $8.97 | $8.85 | $8.96 | $8.74 | 51,640 |
| 2022-02-07 | $9.13 | $9.13 | $8.85 | $8.85 | $8.63 | 63,420 |
| 2022-02-04 | $8.85 | $8.85 | $8.56 | $8.70 | $8.49 | 31,078 |
| 2022-02-03 | $8.53 | $8.80 | $8.51 | $8.53 | $8.32 | 96,344 |
| 2022-02-02 | $8.69 | $8.69 | $8.32 | $8.42 | $8.21 | 39,288 |
| 2022-02-01 | $8.46 | $8.46 | $8.13 | $8.16 | $7.96 | 133,016 |
| 2022-01-31 | $7.99 | $8.05 | $7.84 | $7.93 | $7.74 | 74,410 |
| 2022-01-28 | $7.85 | $7.99 | $7.63 | $7.79 | $7.60 | 55,697 |
| 2022-01-27 | $7.94 | $8.08 | $7.82 | $7.92 | $7.73 | 38,614 |
| 2022-01-26 | $8.06 | $8.25 | $7.73 | $8.08 | $7.88 | 79,349 |
| 2022-01-25 | $8.09 | $8.09 | $7.90 | $8.09 | $7.89 | 83,884 |
| 2022-01-24 | $8.02 | $8.19 | $7.90 | $8.19 | $7.99 | 30,567 |
| 2022-01-21 | $8.55 | $8.55 | $8.38 | $8.43 | $8.22 | 35,262 |
| 2022-01-20 | $8.82 | $8.92 | $8.67 | $8.69 | $8.48 | 25,349 |
| 2022-01-19 | $8.83 | $8.83 | $8.74 | $8.78 | $8.57 | 58,026 |
| 2022-01-18 | $8.74 | $8.74 | $8.62 | $8.66 | $8.45 | 121,621 |
| 2022-01-14 | $8.77 | $8.77 | $8.69 | $8.77 | $8.56 | 9,990 |
| 2022-01-13 | $8.51 | $9.24 | $8.51 | $8.86 | $8.64 | 10,509 |
| 2022-01-12 | $8.79 | $8.87 | $8.79 | $8.85 | $8.63 | 11,395 |
| 2022-01-11 | $8.63 | $8.79 | $8.62 | $8.79 | $8.58 | 65,413 |
| 2022-01-10 | $8.68 | $8.70 | $8.61 | $8.70 | $8.48 | 32,362 |
| 2022-01-07 | $9.02 | $9.02 | $8.76 | $8.77 | $8.56 | 15,211 |
| 2022-01-06 | $8.70 | $8.73 | $8.63 | $8.72 | $8.51 | 13,143 |
| 2022-01-05 | $8.74 | $8.78 | $8.63 | $8.65 | $8.44 | 10,800 |
| 2022-01-04 | $8.68 | $8.72 | $8.65 | $8.68 | $8.47 | 40,802 |
| 2022-01-03 | $8.26 | $8.26 | $8.17 | $8.20 | $8.00 | 32,149 |
| 2021-12-31 | $8.27 | $8.33 | $8.27 | $8.33 | $8.13 | 5,608 |
| 2021-12-30 | $8.38 | $8.39 | $8.31 | $8.37 | $8.17 | 16,829 |
| 2021-12-29 | $8.06 | $8.43 | $8.06 | $8.40 | $8.20 | 26,640 |
| 2021-12-28 | $8.29 | $8.34 | $8.21 | $8.24 | $8.04 | 19,291 |
| 2021-12-27 | $8.23 | $8.30 | $8.14 | $8.19 | $7.99 | 15,188 |
| 2021-12-23 | $7.91 | $8.30 | $7.91 | $8.23 | $8.03 | 24,582 |
| 2021-12-22 | $8.18 | $8.25 | $8.16 | $8.21 | $8.01 | 33,167 |
| 2021-12-21 | $8.08 | $8.17 | $8.06 | $8.16 | $7.96 | 71,966 |
| 2021-12-20 | $8.11 | $8.13 | $8.05 | $8.12 | $7.92 | 31,168 |
| 2021-12-17 | $8.12 | $8.17 | $8.09 | $8.12 | $7.92 | 15,182 |
| 2021-12-16 | $8.21 | $8.21 | $8.15 | $8.18 | $7.98 | 15,142 |
| 2021-12-15 | $8.52 | $8.52 | $8.22 | $8.37 | $8.17 | 14,932 |
| 2021-12-14 | $8.37 | $8.37 | $8.29 | $8.30 | $8.10 | 22,658 |
| 2021-12-13 | $8.33 | $8.33 | $8.22 | $8.23 | $8.03 | 11,964 |
| 2021-12-10 | $8.91 | $8.91 | $8.57 | $8.63 | $8.42 | 16,412 |
| 2021-12-09 | $8.66 | $8.67 | $8.65 | $8.65 | $8.44 | 3,837 |
| 2021-12-08 | $8.70 | $8.77 | $8.70 | $8.76 | $8.55 | 13,690 |
| 2021-12-07 | $8.50 | $8.63 | $8.50 | $8.57 | $8.36 | 42,203 |
| 2021-12-06 | $8.45 | $8.48 | $8.44 | $8.44 | $8.23 | 16,981 |
| 2021-12-03 | $8.72 | $8.72 | $8.38 | $8.40 | $8.20 | 12,069 |
| 2021-12-02 | $8.38 | $8.45 | $8.35 | $8.38 | $8.18 | 38,567 |
| 2021-12-01 | $8.42 | $8.48 | $8.35 | $8.44 | $8.23 | 22,022 |
| 2021-11-30 | $8.34 | $8.37 | $8.16 | $8.25 | $8.05 | 120,867 |
| 2021-11-29 | $8.42 | $8.42 | $8.26 | $8.32 | $8.12 | 10,409 |
| 2021-11-26 | $8.15 | $8.42 | $8.15 | $8.40 | $8.20 | 7,498 |
| 2021-11-24 | $8.93 | $8.99 | $8.80 | $8.80 | $8.59 | 2,942 |
| 2021-11-23 | $8.97 | $8.97 | $8.92 | $8.97 | $8.75 | 10,198 |
| 2021-11-22 | $8.90 | $8.91 | $8.85 | $8.85 | $8.63 | 8,272 |
| 2021-11-19 | $8.82 | $8.82 | $8.78 | $8.79 | $8.58 | 45,371 |
| 2021-11-18 | $8.78 | $8.84 | $8.71 | $8.73 | $8.52 | 161,576 |
| 2021-11-17 | $8.65 | $8.72 | $8.65 | $8.70 | $8.49 | 10,193 |
| 2021-11-16 | $8.65 | $8.69 | $8.61 | $8.61 | $8.40 | 17,597 |
| 2021-11-15 | $8.62 | $8.63 | $8.58 | $8.59 | $8.38 | 18,709 |
| 2021-11-12 | $8.52 | $8.56 | $8.51 | $8.55 | $8.34 | 4,899 |
| 2021-11-11 | $8.50 | $8.55 | $8.50 | $8.52 | $8.31 | 17,274 |
| 2021-11-10 | $8.54 | $8.55 | $8.42 | $8.42 | $8.21 | 9,430 |
| 2021-11-09 | $8.66 | $8.73 | $8.65 | $8.73 | $8.52 | 14,048 |
| 2021-11-08 | $9.36 | $9.36 | $8.91 | $8.94 | $8.72 | 3,414 |
| 2021-11-05 | $8.97 | $9.00 | $8.96 | $9.00 | $8.78 | 6,946 |
| 2021-11-04 | $9.02 | $9.05 | $9.01 | $9.05 | $8.83 | 4,418 |
| 2021-11-03 | $8.97 | $9.03 | $8.92 | $9.03 | $8.81 | 8,381 |
| 2021-11-02 | $8.91 | $8.92 | $8.91 | $8.92 | $8.70 | 14,284 |
| 2021-11-01 | $9.12 | $9.21 | $9.12 | $9.17 | $8.95 | 20,570 |
| 2021-10-29 | $9.00 | $9.05 | $9.00 | $9.05 | $8.83 | 26,024 |
| 2021-10-28 | $9.18 | $9.21 | $9.16 | $9.21 | $8.99 | 13,780 |
| 2021-10-27 | $9.22 | $9.25 | $9.20 | $9.25 | $9.02 | 3,969 |
| 2021-10-26 | $9.10 | $9.13 | $9.02 | $9.13 | $8.91 | 9,247 |
| 2021-10-25 | $9.02 | $9.06 | $9.02 | $9.06 | $8.84 | 13,252 |
| 2021-10-22 | $8.91 | $8.94 | $8.89 | $8.90 | $8.68 | 37,308 |
| 2021-10-21 | $8.99 | $8.99 | $8.89 | $8.90 | $8.68 | 18,413 |
| 2021-10-20 | $8.90 | $8.94 | $8.90 | $8.94 | $8.72 | 5,775 |
| 2021-10-19 | $8.76 | $8.77 | $8.73 | $8.76 | $8.55 | 24,638 |
| 2021-10-18 | $8.94 | $8.94 | $8.70 | $8.73 | $8.52 | 10,801 |
| 2021-10-15 | $8.69 | $8.73 | $8.69 | $8.73 | $8.52 | 31,799 |
| 2021-10-14 | $8.78 | $8.82 | $8.78 | $8.79 | $8.58 | 9,830 |
| 2021-10-13 | $8.79 | $8.82 | $8.75 | $8.82 | $8.60 | 20,399 |
| 2021-10-12 | $8.90 | $8.90 | $8.66 | $8.69 | $8.48 | 21,231 |
| 2021-10-11 | $8.47 | $8.89 | $8.47 | $8.80 | $8.59 | 16,179 |
| 2021-10-08 | $9.01 | $9.22 | $8.94 | $9.12 | $8.90 | 13,185 |
| 2021-10-07 | $8.82 | $8.93 | $8.82 | $8.93 | $8.71 | 19,241 |
| 2021-10-06 | $8.54 | $8.83 | $8.54 | $8.83 | $8.61 | 60,477 |
| 2021-10-05 | $8.48 | $8.64 | $8.45 | $8.56 | $8.35 | 31,360 |
| 2021-10-04 | $8.23 | $8.27 | $8.22 | $8.26 | $8.06 | 31,844 |
| 2021-10-01 | $8.29 | $8.33 | $8.26 | $8.32 | $8.12 | 30,449 |
| 2021-09-30 | $8.37 | $8.53 | $8.29 | $8.32 | $8.12 | 52,612 |
| 2021-09-29 | $8.29 | $8.30 | $8.24 | $8.27 | $8.07 | 25,396 |
| 2021-09-28 | $8.28 | $8.33 | $8.26 | $8.31 | $8.11 | 25,016 |
| 2021-09-27 | $8.51 | $8.54 | $8.49 | $8.50 | $8.29 | 16,608 |
| 2021-09-24 | $8.48 | $8.52 | $8.46 | $8.49 | $8.28 | 10,549 |
| 2021-09-23 | $8.45 | $8.49 | $8.43 | $8.44 | $8.23 | 11,436 |
| 2021-09-22 | $8.19 | $8.28 | $8.19 | $8.22 | $8.02 | 34,088 |
| 2021-09-21 | $8.15 | $8.22 | $8.15 | $8.19 | $7.99 | 50,524 |
| 2021-09-20 | $8.15 | $8.15 | $7.98 | $8.06 | $7.86 | 10,039 |
| 2021-09-17 | $8.39 | $8.41 | $8.37 | $8.41 | $8.20 | 7,957 |
| 2021-09-16 | $8.48 | $8.66 | $8.46 | $8.48 | $8.27 | 26,762 |
| 2021-09-15 | $8.58 | $8.64 | $8.58 | $8.64 | $8.43 | 32,706 |
| 2021-09-14 | $8.81 | $8.81 | $8.69 | $8.70 | $8.49 | 23,949 |
| 2021-09-13 | $8.51 | $8.85 | $8.51 | $8.79 | $8.58 | 16,123 |
| 2021-09-10 | $8.80 | $8.86 | $8.64 | $8.86 | $8.64 | 8,467 |
| 2021-09-09 | $8.70 | $8.78 | $8.66 | $8.73 | $8.52 | 35,014 |
| 2021-09-08 | $8.78 | $8.81 | $8.72 | $8.77 | $8.56 | 9,876 |
| 2021-09-07 | $8.81 | $8.85 | $8.80 | $8.80 | $8.59 | 11,828 |
| 2021-09-03 | $8.68 | $8.71 | $8.63 | $8.65 | $8.44 | 5,289 |
| 2021-09-02 | $8.69 | $8.72 | $8.65 | $8.68 | $8.47 | 16,604 |
| 2021-09-01 | $8.88 | $8.91 | $8.85 | $8.87 | $8.65 | 16,204 |
| 2021-08-31 | $8.67 | $8.75 | $8.60 | $8.64 | $8.43 | 43,209 |
| 2021-08-30 | $8.57 | $8.77 | $8.57 | $8.74 | $8.53 | 19,540 |
| 2021-08-27 | $8.81 | $8.83 | $8.79 | $8.83 | $8.61 | 14,689 |
| 2021-08-26 | $8.60 | $8.67 | $8.60 | $8.64 | $8.43 | 21,344 |
| 2021-08-25 | $8.69 | $8.73 | $8.69 | $8.73 | $8.52 | 13,983 |
| 2021-08-24 | $8.68 | $8.73 | $8.68 | $8.70 | $8.49 | 36,160 |
| 2021-08-23 | $8.50 | $8.57 | $8.50 | $8.56 | $8.35 | 33,068 |
| 2021-08-20 | $8.71 | $8.81 | $8.70 | $8.77 | $8.56 | 78,322 |
| 2021-08-19 | $8.86 | $9.21 | $8.86 | $9.05 | $8.76 | 16,750 |
| 2021-08-18 | $9.15 | $9.24 | $9.06 | $9.08 | $8.79 | 55,086 |
| 2021-08-17 | $9.05 | $9.14 | $9.04 | $9.06 | $8.77 | 19,367 |
| 2021-08-16 | $9.12 | $9.20 | $9.08 | $9.20 | $8.90 | 54,122 |
| 2021-08-13 | $9.32 | $9.32 | $9.12 | $9.14 | $8.85 | 14,101 |
| 2021-08-12 | $9.18 | $9.44 | $8.92 | $9.20 | $8.90 | 505,824 |
| 2021-08-11 | $8.46 | $8.51 | $8.41 | $8.51 | $8.24 | 415,394 |
| 2021-08-10 | $8.33 | $8.55 | $8.33 | $8.41 | $8.14 | 23,315 |
| 2021-08-09 | $8.46 | $8.46 | $8.42 | $8.45 | $8.18 | 520,034 |
| 2021-08-06 | $8.20 | $8.28 | $8.19 | $8.22 | $7.96 | 489,901 |
| 2021-08-05 | $8.15 | $8.19 | $8.14 | $8.14 | $7.88 | 485,782 |
| 2021-08-04 | $8.09 | $8.12 | $8.07 | $8.07 | $7.81 | 532,673 |
| 2021-08-03 | $8.06 | $8.13 | $8.02 | $8.09 | $7.83 | 474,878 |
| 2021-08-02 | $8.18 | $8.18 | $8.07 | $8.08 | $7.82 | 341,064 |
| 2021-07-30 | $8.02 | $8.03 | $7.94 | $7.99 | $7.73 | 513,506 |
| 2021-07-29 | $8.03 | $8.03 | $7.92 | $8.01 | $7.75 | 78,709 |
| 2021-07-28 | $7.86 | $7.89 | $7.79 | $7.83 | $7.58 | 81,700 |
| 2021-07-27 | $7.95 | $7.97 | $7.88 | $7.89 | $7.64 | 75,749 |
| 2021-07-26 | $7.99 | $8.00 | $7.95 | $7.96 | $7.70 | 19,649 |
| 2021-07-23 | $7.70 | $7.89 | $7.69 | $7.85 | $7.59 | 19,502 |
| 2021-07-22 | $7.96 | $7.96 | $7.86 | $7.87 | $7.62 | 88,372 |
| 2021-07-21 | $7.68 | $7.93 | $7.68 | $7.84 | $7.59 | 26,768 |
| 2021-07-20 | $7.64 | $7.78 | $7.64 | $7.77 | $7.51 | 49,227 |
| 2021-07-19 | $7.82 | $7.94 | $7.68 | $7.92 | $7.67 | 14,929 |
| 2021-07-16 | $7.97 | $8.03 | $7.92 | $7.95 | $7.69 | 25,885 |
| 2021-07-15 | $8.02 | $8.05 | $7.94 | $8.00 | $7.74 | 19,298 |
| 2021-07-14 | $8.04 | $8.14 | $8.04 | $8.10 | $7.84 | 15,350 |
| 2021-07-13 | $8.02 | $8.08 | $8.02 | $8.07 | $7.81 | 21,118 |
| 2021-07-12 | $8.04 | $8.07 | $8.02 | $8.06 | $7.80 | 12,176 |
| 2021-07-09 | $7.95 | $8.00 | $7.95 | $7.99 | $7.73 | 7,039 |
| 2021-07-08 | $7.96 | $8.03 | $7.89 | $8.03 | $7.77 | 21,683 |
| 2021-07-07 | $8.04 | $8.08 | $8.00 | $8.03 | $7.77 | 24,156 |
| 2021-07-06 | $8.04 | $8.04 | $7.89 | $7.94 | $7.68 | 17,861 |
| 2021-07-02 | $8.06 | $8.11 | $8.01 | $8.01 | $7.75 | 14,815 |
| 2021-07-01 | $8.13 | $8.13 | $8.01 | $8.10 | $7.84 | 13,321 |
| 2021-06-30 | $8.14 | $8.18 | $8.10 | $8.14 | $7.88 | 17,529 |
| 2021-06-29 | $8.13 | $8.22 | $8.04 | $8.20 | $7.94 | 11,942 |
| 2021-06-28 | $8.34 | $8.34 | $8.28 | $8.34 | $8.07 | 4,612 |
| 2021-06-25 | $8.44 | $8.52 | $8.43 | $8.52 | $8.25 | 12,076 |
| 2021-06-24 | $8.41 | $8.45 | $8.39 | $8.43 | $8.16 | 9,319 |
| 2021-06-23 | $8.48 | $8.55 | $8.44 | $8.51 | $8.24 | 12,968 |
| 2021-06-22 | $8.34 | $8.58 | $8.34 | $8.58 | $8.30 | 35,598 |
| 2021-06-21 | $8.22 | $8.40 | $8.13 | $8.40 | $8.13 | 44,810 |
| 2021-06-18 | $8.56 | $8.70 | $8.51 | $8.63 | $8.35 | 18,525 |
| 2021-06-17 | $8.79 | $8.82 | $8.66 | $8.70 | $8.42 | 21,884 |
| 2021-06-16 | $8.83 | $8.84 | $8.72 | $8.81 | $8.53 | 24,317 |
| 2021-06-15 | $8.74 | $8.82 | $8.74 | $8.81 | $8.53 | 24,317 |
| 2021-06-14 | $8.74 | $8.83 | $8.67 | $8.82 | $8.54 | 14,557 |
| 2021-06-11 | $8.82 | $8.82 | $8.75 | $8.76 | $8.47 | 15,541 |
| 2021-06-10 | $8.83 | $8.97 | $8.83 | $8.96 | $8.67 | 19,127 |
| 2021-06-09 | $8.68 | $8.79 | $8.68 | $8.79 | $8.51 | 37,519 |
| 2021-06-08 | $8.82 | $8.82 | $8.62 | $8.71 | $8.43 | 47,255 |
| 2021-06-07 | $8.84 | $8.86 | $8.75 | $8.86 | $8.57 | 12,394 |
| 2021-06-04 | $8.76 | $8.85 | $8.66 | $8.77 | $8.48 | 64,529 |
| 2021-06-03 | $8.58 | $8.64 | $8.54 | $8.64 | $8.36 | 30,032 |
| 2021-06-02 | $8.52 | $8.69 | $8.52 | $8.55 | $8.27 | 24,044 |
| 2021-06-01 | $8.50 | $8.51 | $8.47 | $8.49 | $8.22 | 35,863 |
| 2021-05-28 | $8.52 | $8.57 | $8.46 | $8.47 | $8.19 | 14,796 |
| 2021-05-27 | $8.45 | $8.51 | $8.45 | $8.48 | $8.21 | 89,908 |
| 2021-05-26 | $8.33 | $8.37 | $8.32 | $8.36 | $8.09 | 25,447 |
| 2021-05-25 | $8.44 | $8.44 | $8.32 | $8.38 | $8.11 | 32,757 |
| 2021-05-24 | $8.23 | $8.35 | $8.23 | $8.31 | $8.04 | 10,664 |
| 2021-05-21 | $8.18 | $8.22 | $8.14 | $8.19 | $7.93 | 7,080 |
| 2021-05-20 | $8.06 | $8.20 | $8.06 | $8.14 | $7.88 | 516,474 |
| 2021-05-19 | $7.88 | $7.96 | $7.87 | $7.93 | $7.67 | 689,106 |
| 2021-05-18 | $8.22 | $8.24 | $8.14 | $8.16 | $7.90 | 585,695 |
| 2021-05-17 | $7.93 | $8.11 | $7.93 | $8.06 | $7.80 | 237,079 |
| 2021-05-14 | $8.13 | $8.20 | $8.07 | $8.20 | $7.94 | 332,705 |
| 2021-05-13 | $8.18 | $8.26 | $8.10 | $8.24 | $7.97 | 374,813 |
| 2021-05-12 | $8.17 | $8.25 | $8.02 | $8.02 | $7.76 | 28,115 |
| 2021-05-11 | $8.23 | $8.23 | $8.13 | $8.22 | $7.96 | 48,764 |
| 2021-05-10 | $8.32 | $8.32 | $8.27 | $8.28 | $8.02 | 75,841 |
| 2021-05-07 | $8.27 | $8.34 | $8.27 | $8.34 | $8.07 | 18,129 |
| 2021-05-06 | $8.30 | $8.39 | $8.28 | $8.39 | $8.12 | 29,469 |
| 2021-05-05 | $8.00 | $8.15 | $8.00 | $8.07 | $7.81 | 14,570 |
| 2021-05-04 | $7.74 | $7.74 | $7.59 | $7.67 | $7.42 | 11,321 |
| 2021-05-03 | $7.45 | $7.79 | $7.45 | $7.75 | $7.50 | 21,036 |
| 2021-04-30 | $7.59 | $7.63 | $7.51 | $7.51 | $7.27 | 9,991 |
| 2021-04-29 | $7.61 | $7.61 | $7.48 | $7.55 | $7.31 | 10,070 |
| 2021-04-28 | $7.39 | $7.44 | $7.38 | $7.40 | $7.16 | 6,416 |
| 2021-04-27 | $7.12 | $7.14 | $7.11 | $7.13 | $6.90 | 16,195 |
| 2021-04-26 | $7.30 | $7.30 | $7.24 | $7.26 | $7.03 | 15,939 |
| 2021-04-23 | $7.32 | $7.35 | $7.30 | $7.32 | $7.08 | 16,373 |
| 2021-04-22 | $7.06 | $7.28 | $7.06 | $7.21 | $6.98 | 21,598 |
| 2021-04-21 | $7.37 | $7.38 | $7.36 | $7.38 | $7.14 | 27,924 |
| 2021-04-20 | $7.34 | $7.36 | $7.25 | $7.28 | $7.05 | 11,104 |
| 2021-04-19 | $7.51 | $7.51 | $7.41 | $7.42 | $7.18 | 31,387 |
| 2021-04-16 | $7.58 | $7.58 | $7.53 | $7.56 | $7.32 | 27,977 |
| 2021-04-15 | $7.61 | $7.70 | $7.61 | $7.66 | $7.41 | 12,254 |
| 2021-04-14 | $7.48 | $7.52 | $7.47 | $7.51 | $7.27 | 18,172 |
| 2021-04-13 | $7.70 | $7.70 | $7.40 | $7.43 | $7.19 | 19,743 |
| 2021-04-12 | $7.44 | $7.44 | $7.37 | $7.40 | $7.16 | 12,531 |
| 2021-04-09 | $7.43 | $7.44 | $7.37 | $7.44 | $7.20 | 43,013 |
| 2021-04-08 | $7.49 | $7.52 | $7.46 | $7.49 | $7.25 | 10,925 |
| 2021-04-07 | $7.33 | $7.39 | $7.30 | $7.33 | $7.09 | 15,643 |
| 2021-04-06 | $7.48 | $7.49 | $7.39 | $7.41 | $7.17 | 4,648 |
| 2021-04-05 | $7.55 | $7.70 | $7.41 | $7.69 | $7.44 | 6,614 |
| 2021-04-01 | $7.42 | $7.48 | $7.36 | $7.46 | $7.22 | 8,625 |
| 2021-03-31 | $7.32 | $7.32 | $7.26 | $7.27 | $7.04 | 3,721 |
| 2021-03-30 | $7.25 | $7.25 | $7.12 | $7.12 | $6.89 | 8,217 |
| 2021-03-29 | $7.29 | $7.30 | $7.18 | $7.26 | $7.02 | 3,676 |
| 2021-03-26 | $7.34 | $7.41 | $7.27 | $7.38 | $7.14 | 450,344 |
| 2021-03-25 | $7.19 | $7.29 | $7.14 | $7.21 | $6.97 | 105,476 |
| 2021-03-24 | $7.30 | $7.30 | $7.28 | $7.30 | $7.06 | 371,456 |
| 2021-03-23 | $7.32 | $7.32 | $7.25 | $7.26 | $7.03 | 385,993 |
| 2021-03-22 | $7.38 | $7.38 | $7.26 | $7.29 | $7.06 | 137,078 |
| 2021-03-19 | $7.48 | $7.63 | $7.45 | $7.47 | $7.23 | 877,602 |
| 2021-03-18 | $7.42 | $7.72 | $7.29 | $7.42 | $7.18 | 908,790 |
| 2021-03-17 | $7.60 | $7.75 | $7.44 | $7.61 | $7.36 | 21,961 |
| 2021-03-16 | $7.65 | $7.81 | $7.48 | $7.49 | $7.25 | 46,628 |
| 2021-03-15 | $7.52 | $7.74 | $7.44 | $7.53 | $7.28 | 14,145 |
| 2021-03-12 | $7.39 | $7.53 | $7.39 | $7.47 | $7.22 | 9,829 |
| 2021-03-11 | $7.48 | $7.53 | $7.39 | $7.47 | $7.23 | 9,293 |
| 2021-03-10 | $7.31 | $7.51 | $7.31 | $7.39 | $7.15 | 10,380 |
| 2021-03-09 | $7.25 | $7.60 | $7.25 | $7.51 | $7.27 | 17,015 |
| 2021-03-08 | $7.36 | $7.36 | $7.22 | $7.25 | $7.01 | 10,203 |
| 2021-03-05 | $7.47 | $7.49 | $7.20 | $7.24 | $7.01 | 10,299 |
| 2021-03-04 | $7.53 | $7.53 | $7.32 | $7.33 | $7.09 | 23,126 |
| 2021-03-03 | $7.37 | $7.44 | $7.17 | $7.29 | $7.06 | 19,921 |
| 2021-03-02 | $7.20 | $7.28 | $7.20 | $7.24 | $7.01 | 12,069 |
| 2021-03-01 | $7.26 | $7.30 | $7.24 | $7.27 | $7.04 | 14,553 |
| 2021-02-26 | $7.24 | $7.40 | $7.16 | $7.38 | $7.14 | 37,415 |
| 2021-02-25 | $7.53 | $7.76 | $7.35 | $7.56 | $7.32 | 25,708 |
| 2021-02-24 | $7.39 | $7.56 | $7.39 | $7.56 | $7.32 | 25,708 |
| 2021-02-23 | $7.49 | $7.78 | $7.45 | $7.59 | $7.35 | 21,746 |
| 2021-02-22 | $7.30 | $7.55 | $7.20 | $7.47 | $7.23 | 88,302 |
| 2021-02-19 | $7.01 | $7.33 | $7.01 | $7.01 | $6.78 | 25,275 |
| 2021-02-18 | $6.52 | $6.83 | $6.47 | $6.75 | $6.53 | 41,336 |
| 2021-02-17 | $6.80 | $6.93 | $6.76 | $6.91 | $6.69 | 57,675 |
| 2021-02-16 | $6.81 | $6.94 | $6.81 | $6.82 | $6.60 | 22,964 |
| 2021-02-12 | $6.77 | $6.90 | $6.63 | $6.90 | $6.68 | 22,550 |
| 2021-02-11 | $6.83 | $6.90 | $6.83 | $6.86 | $6.64 | 33,071 |
| 2021-02-10 | $6.73 | $6.87 | $6.71 | $6.75 | $6.53 | 26,691 |
| 2021-02-09 | $6.60 | $6.80 | $6.56 | $6.68 | $6.46 | 34,905 |
| 2021-02-08 | $6.68 | $6.68 | $6.54 | $6.67 | $6.46 | 14,586 |
| 2021-02-05 | $6.39 | $6.71 | $6.39 | $6.68 | $6.46 | 28,343 |
| 2021-02-04 | $6.37 | $6.44 | $6.37 | $6.44 | $6.23 | 19,576 |
| 2021-02-03 | $6.50 | $6.64 | $6.37 | $6.56 | $6.35 | 20,665 |
| 2021-02-02 | $6.47 | $6.47 | $6.29 | $6.39 | $6.18 | 56,281 |
| 2021-02-01 | $6.19 | $6.30 | $6.18 | $6.27 | $6.07 | 62,182 |
| 2021-01-29 | $6.32 | $6.32 | $6.14 | $6.19 | $5.99 | 65,287 |
| 2021-01-28 | $6.00 | $6.46 | $6.00 | $6.39 | $6.18 | 62,037 |
| 2021-01-27 | $6.37 | $6.44 | $6.27 | $6.44 | $6.23 | 29,082 |
| 2021-01-26 | $6.64 | $6.64 | $6.32 | $6.49 | $6.28 | 29,432 |
| 2021-01-25 | $6.50 | $6.63 | $6.39 | $6.55 | $6.33 | 68,341 |
| 2021-01-22 | $6.53 | $6.67 | $6.51 | $6.67 | $6.46 | 54,505 |
| 2021-01-21 | $6.56 | $6.60 | $6.53 | $6.60 | $6.39 | 94,654 |
| 2021-01-20 | $6.46 | $6.51 | $6.42 | $6.50 | $6.29 | 53,801 |
| 2021-01-19 | $6.41 | $6.55 | $6.13 | $6.38 | $6.17 | 69,620 |
| 2021-01-15 | $6.62 | $6.64 | $6.52 | $6.62 | $6.40 | 46,865 |
| 2021-01-14 | $6.92 | $6.92 | $6.73 | $6.78 | $6.56 | 54,887 |
| 2021-01-13 | $6.61 | $6.74 | $6.61 | $6.74 | $6.52 | 52,407 |
| 2021-01-12 | $6.57 | $6.65 | $6.56 | $6.61 | $6.40 | 14,531 |
| 2021-01-11 | $6.76 | $6.76 | $6.47 | $6.52 | $6.31 | 209,184 |
| 2021-01-08 | $6.63 | $6.71 | $6.54 | $6.59 | $6.38 | 73,153 |
| 2021-01-07 | $6.60 | $6.67 | $6.60 | $6.63 | $6.42 | 47,391 |
| 2021-01-06 | $6.59 | $6.66 | $6.52 | $6.62 | $6.41 | 26,290 |
| 2021-01-05 | $6.37 | $6.44 | $6.37 | $6.42 | $6.21 | 16,553 |
| 2021-01-04 | $6.77 | $6.86 | $6.45 | $6.47 | $6.26 | 115,663 |
| 2020-12-31 | $6.41 | $6.63 | $6.41 | $6.52 | $6.31 | 72,599 |
| 2020-12-30 | $6.40 | $6.88 | $6.40 | $6.57 | $6.36 | 48,938 |
| 2020-12-29 | $6.55 | $6.76 | $6.55 | $6.66 | $6.45 | 63,424 |
| 2020-12-28 | $6.60 | $6.77 | $6.47 | $6.72 | $6.50 | 121,053 |
| 2020-12-24 | $6.49 | $6.76 | $6.49 | $6.64 | $6.43 | 78,018 |
| 2020-12-23 | $6.65 | $6.71 | $6.61 | $6.71 | $6.49 | 77,870 |
| 2020-12-22 | $6.45 | $6.82 | $6.32 | $6.55 | $6.33 | 45,114 |
| 2020-12-21 | $6.63 | $6.75 | $6.44 | $6.58 | $6.37 | 139,751 |
| 2020-12-18 | $6.89 | $6.89 | $6.48 | $6.63 | $6.42 | 60,196 |
| 2020-12-17 | $7.32 | $7.63 | $7.32 | $7.58 | $7.33 | 33,331 |
| 2020-12-16 | $7.24 | $7.53 | $7.24 | $7.44 | $7.20 | 66,053 |
| 2020-12-15 | $7.46 | $7.55 | $7.43 | $7.52 | $7.28 | 49,151 |
| 2020-12-14 | $7.41 | $7.48 | $7.37 | $7.37 | $7.13 | 104,363 |
| 2020-12-11 | $7.21 | $7.28 | $7.21 | $7.27 | $7.04 | 89,138 |
| 2020-12-10 | $7.34 | $7.39 | $7.22 | $7.25 | $7.02 | 77,007 |
| 2020-12-09 | $7.67 | $7.67 | $7.12 | $7.25 | $7.01 | 34,591 |
| 2020-12-08 | $7.09 | $7.41 | $7.09 | $7.35 | $7.12 | 42,720 |
| 2020-12-07 | $7.43 | $7.55 | $7.30 | $7.38 | $7.14 | 66,865 |
| 2020-12-04 | $7.52 | $7.65 | $7.38 | $7.47 | $7.23 | 51,814 |
| 2020-12-03 | $7.27 | $7.39 | $7.13 | $7.38 | $7.14 | 61,343 |
| 2020-12-02 | $7.42 | $7.48 | $7.42 | $7.47 | $7.23 | 34,838 |
| 2020-12-01 | $7.35 | $7.54 | $7.21 | $7.47 | $7.23 | 43,928 |
| 2020-11-30 | $7.38 | $7.43 | $7.31 | $7.33 | $7.09 | 147,541 |
| 2020-11-27 | $7.86 | $7.86 | $7.30 | $7.58 | $7.33 | 38,343 |
| 2020-11-25 | $7.58 | $7.85 | $7.50 | $7.66 | $7.41 | 62,637 |
| 2020-11-24 | $7.31 | $7.63 | $7.31 | $7.63 | $7.38 | 116,880 |
| 2020-11-23 | $7.07 | $7.27 | $7.03 | $7.24 | $7.01 | 79,533 |
| 2020-11-20 | $7.13 | $7.25 | $7.00 | $7.03 | $6.80 | 43,063 |
| 2020-11-19 | $7.02 | $7.28 | $7.02 | $7.28 | $7.05 | 28,933 |
| 2020-11-18 | $7.56 | $7.63 | $7.54 | $7.57 | $7.33 | 53,691 |
| 2020-11-17 | $7.48 | $7.53 | $7.47 | $7.50 | $7.26 | 39,096 |
| 2020-11-16 | $7.01 | $7.28 | $7.01 | $7.25 | $7.02 | 45,834 |
| 2020-11-13 | $7.05 | $7.11 | $7.01 | $7.08 | $6.85 | 51,896 |
| 2020-11-12 | $6.97 | $7.20 | $6.97 | $7.10 | $6.87 | 23,578 |
| 2020-11-11 | $7.09 | $7.35 | $7.09 | $7.34 | $7.10 | 33,467 |
| 2020-11-10 | $7.17 | $7.25 | $7.16 | $7.24 | $7.01 | 72,274 |
| 2020-11-09 | $6.91 | $7.03 | $6.87 | $6.96 | $6.74 | 66,371 |
| 2020-11-06 | $6.37 | $6.41 | $6.34 | $6.36 | $6.16 | 46,363 |
| 2020-11-05 | $6.17 | $6.22 | $6.16 | $6.20 | $6.00 | 60,105 |
| 2020-11-04 | $6.41 | $6.41 | $6.11 | $6.14 | $5.94 | 59,502 |
| 2020-11-03 | $6.08 | $6.23 | $6.07 | $6.11 | $5.91 | 122,614 |
| 2020-11-02 | $5.71 | $5.81 | $5.61 | $5.79 | $5.60 | 74,698 |
| 2020-10-30 | $5.82 | $5.82 | $5.72 | $5.78 | $5.59 | 182,960 |
| 2020-10-29 | $5.74 | $6.02 | $5.73 | $5.85 | $5.66 | 68,495 |
| 2020-10-28 | $5.88 | $5.88 | $5.78 | $5.78 | $5.59 | 42,294 |
| 2020-10-27 | $6.03 | $6.07 | $6.00 | $6.00 | $5.81 | 92,254 |
| 2020-10-26 | $6.28 | $6.34 | $6.19 | $6.25 | $6.05 | 44,091 |
| 2020-10-23 | $6.25 | $6.40 | $6.13 | $6.39 | $6.18 | 375,773 |
| 2020-10-22 | $6.15 | $6.24 | $6.12 | $6.21 | $6.01 | 56,885 |
| 2020-10-21 | $5.92 | $6.16 | $5.92 | $6.12 | $5.92 | 44,626 |
| 2020-10-20 | $6.10 | $6.14 | $6.06 | $6.08 | $5.88 | 60,611 |
| 2020-10-19 | $6.59 | $6.59 | $6.23 | $6.23 | $6.03 | 105,072 |
| 2020-10-16 | $6.08 | $6.30 | $6.08 | $6.28 | $6.08 | 134,895 |
| 2020-10-15 | $6.23 | $6.45 | $6.23 | $6.41 | $6.20 | 44,097 |
| 2020-10-14 | $6.45 | $6.51 | $6.36 | $6.44 | $6.23 | 24,104 |
| 2020-10-13 | $6.65 | $6.65 | $6.60 | $6.63 | $6.42 | 44,460 |
| 2020-10-12 | $6.54 | $6.57 | $6.51 | $6.55 | $6.34 | 23,939 |
| 2020-10-09 | $6.38 | $6.65 | $6.38 | $6.64 | $6.43 | 23,502 |
| 2020-10-08 | $6.60 | $6.64 | $6.52 | $6.64 | $6.43 | 14,296 |
| 2020-10-07 | $6.56 | $6.61 | $6.52 | $6.56 | $6.35 | 35,861 |
| 2020-10-06 | $6.30 | $6.45 | $6.17 | $6.32 | $6.12 | 90,769 |
| 2020-10-05 | $6.23 | $6.42 | $6.14 | $6.41 | $6.20 | 72,376 |
| 2020-10-02 | $6.02 | $6.21 | $6.02 | $6.21 | $6.01 | 328,522 |
| 2020-10-01 | $6.02 | $6.13 | $6.02 | $6.09 | $5.89 | 40,421 |
| 2020-09-30 | $6.01 | $6.22 | $6.01 | $6.19 | $5.99 | 88,412 |
| 2020-09-29 | $6.04 | $6.18 | $6.03 | $6.15 | $5.95 | 72,830 |
| 2020-09-28 | $6.23 | $6.23 | $6.08 | $6.12 | $5.92 | 42,774 |
| 2020-09-25 | $6.00 | $6.09 | $5.97 | $6.06 | $5.86 | 55,015 |
| 2020-09-24 | $6.08 | $6.16 | $6.06 | $6.07 | $5.87 | 37,965 |
| 2020-09-23 | $6.21 | $6.29 | $6.15 | $6.15 | $5.95 | 76,159 |
| 2020-09-22 | $6.28 | $6.32 | $6.23 | $6.29 | $6.09 | 88,385 |
| 2020-09-21 | $6.31 | $6.31 | $6.21 | $6.27 | $6.07 | 65,288 |
| 2020-09-18 | $6.47 | $6.52 | $6.41 | $6.43 | $6.22 | 39,980 |
| 2020-09-17 | $6.42 | $6.50 | $6.42 | $6.46 | $6.25 | 30,401 |
| 2020-09-16 | $6.68 | $6.72 | $6.63 | $6.63 | $6.42 | 26,059 |
| 2020-09-15 | $6.81 | $6.84 | $6.77 | $6.77 | $6.55 | 100,229 |
| 2020-09-14 | $6.78 | $6.83 | $6.78 | $6.78 | $6.56 | 19,153 |
| 2020-09-11 | $6.72 | $6.78 | $6.71 | $6.78 | $6.56 | 21,884 |
| 2020-09-10 | $6.99 | $7.01 | $6.85 | $6.89 | $6.67 | 105,916 |
| 2020-09-09 | $6.91 | $6.98 | $6.89 | $6.97 | $6.75 | 85,238 |
| 2020-09-08 | $6.88 | $7.00 | $6.88 | $6.91 | $6.69 | 27,895 |
| 2020-09-04 | $7.09 | $7.15 | $6.97 | $7.13 | $6.90 | 76,312 |
| 2020-09-03 | $7.28 | $7.32 | $7.10 | $7.13 | $6.90 | 80,746 |
| 2020-09-02 | $7.37 | $7.44 | $7.37 | $7.44 | $7.20 | 30,453 |
| 2020-09-01 | $7.31 | $7.35 | $7.27 | $7.30 | $7.06 | 16,675 |
| 2020-08-31 | $7.71 | $7.75 | $7.67 | $7.72 | $7.47 | 17,720 |
| 2020-08-28 | $7.76 | $7.78 | $7.70 | $7.78 | $7.53 | 27,496 |
| 2020-08-27 | $7.59 | $7.60 | $7.50 | $7.52 | $7.28 | 53,243 |
| 2020-08-26 | $7.58 | $7.65 | $7.58 | $7.62 | $7.37 | 39,340 |
| 2020-08-25 | $7.66 | $7.69 | $7.63 | $7.67 | $7.42 | 37,394 |
| 2020-08-24 | $7.58 | $7.64 | $7.58 | $7.59 | $7.35 | 22,642 |
| 2020-08-21 | $7.53 | $7.62 | $7.53 | $7.57 | $7.33 | 58,081 |
| 2020-08-20 | $7.83 | $7.87 | $7.83 | $7.87 | $7.59 | 28,435 |
| 2020-08-19 | $7.66 | $7.86 | $7.66 | $7.75 | $7.48 | 33,192 |
| 2020-08-18 | $7.86 | $7.86 | $7.77 | $7.82 | $7.54 | 22,829 |
| 2020-08-17 | $7.79 | $7.82 | $7.75 | $7.76 | $7.49 | 23,091 |
| 2020-08-14 | $7.76 | $7.85 | $7.76 | $7.81 | $7.54 | 43,716 |
| 2020-08-13 | $7.74 | $7.78 | $7.63 | $7.71 | $7.44 | 21,272 |
| 2020-08-12 | $7.28 | $7.46 | $7.22 | $7.38 | $7.12 | 18,449 |
| 2020-08-11 | $7.14 | $7.22 | $7.10 | $7.11 | $6.86 | 31,767 |
| 2020-08-10 | $7.16 | $7.21 | $7.15 | $7.17 | $6.92 | 37,991 |
| 2020-08-07 | $7.19 | $7.20 | $7.11 | $7.18 | $6.93 | 60,469 |
| 2020-08-06 | $7.29 | $7.31 | $7.22 | $7.27 | $7.01 | 31,533 |
| 2020-08-05 | $7.32 | $7.33 | $7.27 | $7.27 | $7.01 | 23,469 |
| 2020-08-04 | $7.34 | $7.40 | $7.32 | $7.36 | $7.10 | 54,126 |
| 2020-08-03 | $7.14 | $7.29 | $7.14 | $7.24 | $6.99 | 20,879 |
| 2020-07-31 | $7.12 | $7.12 | $7.02 | $7.04 | $6.79 | 23,747 |
| 2020-07-30 | $7.30 | $7.50 | $7.17 | $7.27 | $7.01 | 47,558 |
| 2020-07-29 | $7.34 | $7.48 | $7.34 | $7.47 | $7.21 | 43,737 |
| 2020-07-28 | $7.42 | $7.48 | $7.42 | $7.42 | $7.16 | 50,077 |
| 2020-07-27 | $7.54 | $7.59 | $7.52 | $7.54 | $7.28 | 25,984 |
| 2020-07-24 | $7.39 | $7.40 | $7.34 | $7.36 | $7.10 | 60,062 |
| 2020-07-23 | $7.29 | $7.32 | $7.19 | $7.22 | $6.97 | 71,962 |
| 2020-07-22 | $7.03 | $7.10 | $7.01 | $7.10 | $6.85 | 25,524 |
| 2020-07-21 | $6.85 | $6.93 | $6.85 | $6.89 | $6.65 | 66,540 |
| 2020-07-20 | $6.52 | $6.61 | $6.52 | $6.61 | $6.38 | 51,789 |
| 2020-07-17 | $6.59 | $6.64 | $6.57 | $6.60 | $6.37 | 102,129 |
| 2020-07-16 | $6.61 | $6.62 | $6.56 | $6.58 | $6.35 | 83,360 |
| 2020-07-15 | $6.79 | $6.85 | $6.73 | $6.82 | $6.58 | 38,019 |
| 2020-07-14 | $6.50 | $6.57 | $6.46 | $6.57 | $6.34 | 47,667 |
| 2020-07-13 | $6.56 | $6.62 | $6.46 | $6.50 | $6.27 | 54,596 |
| 2020-07-10 | $6.59 | $6.59 | $6.46 | $6.53 | $6.30 | 28,539 |
| 2020-07-09 | $6.50 | $6.60 | $6.46 | $6.51 | $6.28 | 79,293 |
| 2020-07-08 | $6.77 | $6.80 | $6.67 | $6.76 | $6.52 | 47,708 |
| 2020-07-07 | $6.88 | $6.88 | $6.72 | $6.72 | $6.48 | 94,268 |
| 2020-07-06 | $6.91 | $6.91 | $6.11 | $6.55 | $6.32 | 54,528 |
| 2020-07-02 | $6.47 | $6.63 | $6.35 | $6.52 | $6.29 | 127,922 |
| 2020-07-01 | $6.19 | $6.19 | $6.11 | $6.16 | $5.94 | 29,932 |
| 2020-06-30 | $6.10 | $6.17 | $6.06 | $6.17 | $5.95 | 42,624 |
| 2020-06-29 | $6.05 | $6.15 | $6.05 | $6.11 | $5.89 | 34,627 |
| 2020-06-26 | $6.05 | $6.11 | $6.00 | $6.05 | $5.84 | 63,744 |
| 2020-06-25 | $5.92 | $5.97 | $5.85 | $5.92 | $5.71 | 53,642 |
| 2020-06-24 | $6.10 | $6.11 | $5.98 | $6.01 | $5.80 | 43,264 |
| 2020-06-23 | $6.14 | $6.56 | $6.14 | $6.30 | $6.08 | 61,164 |
| 2020-06-22 | $6.23 | $6.31 | $6.19 | $6.29 | $6.07 | 65,167 |
| 2020-06-19 | $6.49 | $6.49 | $6.14 | $6.17 | $5.95 | 61,114 |
| 2020-06-18 | $6.09 | $6.15 | $6.07 | $6.08 | $5.87 | 211,548 |
| 2020-06-17 | $5.55 | $5.98 | $5.55 | $5.93 | $5.72 | 79,181 |
| 2020-06-16 | $6.08 | $6.08 | $5.90 | $5.95 | $5.74 | 132,212 |
| 2020-06-15 | $5.61 | $5.77 | $5.60 | $5.70 | $5.50 | 96,036 |
| 2020-06-12 | $5.80 | $5.80 | $5.60 | $5.73 | $5.53 | 40,368 |
| 2020-06-11 | $5.95 | $5.96 | $5.70 | $5.76 | $5.56 | 62,347 |
| 2020-06-10 | $6.50 | $6.53 | $6.41 | $6.41 | $6.18 | 641,494 |
| 2020-06-09 | $6.39 | $6.69 | $6.39 | $6.60 | $6.37 | 96,791 |
| 2020-06-08 | $6.49 | $6.56 | $6.48 | $6.56 | $6.33 | 105,133 |
| 2020-06-05 | $6.50 | $6.53 | $6.45 | $6.49 | $6.26 | 52,558 |
| 2020-06-04 | $6.16 | $6.18 | $6.10 | $6.16 | $5.94 | 136,749 |
| 2020-06-03 | $6.15 | $6.30 | $6.15 | $6.28 | $6.06 | 247,582 |
| 2020-06-02 | $5.72 | $5.96 | $5.72 | $5.92 | $5.71 | 344,169 |
| 2020-06-01 | $5.87 | $6.01 | $5.87 | $6.00 | $5.79 | 145,269 |
| 2020-05-29 | $5.50 | $6.09 | $5.50 | $5.86 | $5.65 | 77,535 |
| 2020-05-28 | $5.84 | $5.99 | $5.82 | $5.92 | $5.71 | 131,591 |
| 2020-05-27 | $6.00 | $6.00 | $5.56 | $5.70 | $5.50 | 418,613 |
| 2020-05-26 | $5.20 | $5.43 | $5.20 | $5.37 | $5.18 | 112,555 |
| 2020-05-22 | $4.84 | $5.12 | $4.63 | $5.10 | $4.92 | 86,118 |
| 2020-05-21 | $5.10 | $5.11 | $4.99 | $5.02 | $4.84 | 199,684 |
| 2020-05-20 | $5.00 | $5.17 | $5.00 | $5.13 | $4.95 | 173,825 |
| 2020-05-19 | $4.90 | $5.12 | $4.77 | $5.02 | $4.84 | 651,665 |
| 2020-05-18 | $4.98 | $5.04 | $4.92 | $4.98 | $4.80 | 165,615 |
| 2020-05-15 | $4.52 | $4.90 | $4.52 | $4.90 | $4.73 | 130,549 |
| 2020-05-14 | $4.65 | $4.79 | $4.64 | $4.76 | $4.59 | 147,640 |
| 2020-05-13 | $4.77 | $4.77 | $4.59 | $4.61 | $4.45 | 77,717 |
| 2020-05-12 | $4.73 | $4.90 | $4.73 | $4.77 | $4.60 | 202,407 |
| 2020-05-11 | $4.92 | $4.96 | $4.89 | $4.93 | $4.76 | 116,991 |
| 2020-05-08 | $5.05 | $5.05 | $4.86 | $4.91 | $4.74 | 112,898 |
| 2020-05-07 | $4.83 | $4.90 | $4.82 | $4.82 | $4.65 | 180,762 |
| 2020-05-06 | $4.96 | $4.97 | $4.85 | $4.85 | $4.68 | 92,149 |
| 2020-05-05 | $4.79 | $5.02 | $4.79 | $4.94 | $4.77 | 77,416 |
| 2020-05-04 | $4.77 | $4.97 | $4.77 | $4.95 | $4.78 | 248,288 |
| 2020-05-01 | $4.93 | $5.14 | $4.92 | $4.95 | $4.78 | 122,792 |
| 2020-04-30 | $5.50 | $5.50 | $5.36 | $5.38 | $5.19 | 197,647 |
| 2020-04-29 | $5.34 | $5.44 | $5.21 | $5.43 | $5.24 | 102,048 |
| 2020-04-28 | $5.35 | $5.35 | $5.14 | $5.17 | $4.99 | 104,942 |
| 2020-04-27 | $4.95 | $5.04 | $4.90 | $5.02 | $4.84 | 241,610 |
| 2020-04-24 | $4.63 | $5.10 | $4.63 | $5.10 | $4.92 | 97,912 |
| 2020-04-23 | $5.09 | $5.13 | $4.99 | $5.01 | $4.83 | 123,696 |
| 2020-04-22 | $4.95 | $5.11 | $4.95 | $5.04 | $4.86 | 104,166 |
| 2020-04-21 | $4.65 | $5.01 | $4.65 | $4.93 | $4.76 | 157,622 |
| 2020-04-20 | $5.32 | $5.50 | $5.32 | $5.35 | $5.16 | 181,930 |
| 2020-04-17 | $5.37 | $5.65 | $5.37 | $5.65 | $5.45 | 118,293 |
| 2020-04-16 | $5.43 | $5.57 | $5.38 | $5.55 | $5.35 | 359,164 |
| 2020-04-15 | $5.25 | $5.44 | $5.25 | $5.40 | $5.21 | 126,871 |
| 2020-04-14 | $5.65 | $5.65 | $5.33 | $5.43 | $5.24 | 551,884 |
| 2020-04-13 | $5.72 | $5.78 | $5.69 | $5.74 | $5.54 | 80,192 |
| 2020-04-09 | $5.50 | $5.78 | $5.50 | $5.74 | $5.54 | 101,227 |
| 2020-04-08 | $5.35 | $5.58 | $5.35 | $5.50 | $5.31 | 150,077 |
| 2020-04-07 | $5.35 | $5.59 | $5.33 | $5.33 | $5.14 | 294,091 |
| 2020-04-06 | $5.27 | $5.44 | $5.27 | $5.42 | $5.23 | 383,459 |
| 2020-04-03 | $4.99 | $5.25 | $4.99 | $5.05 | $4.87 | 238,734 |
| 2020-04-02 | $4.88 | $5.32 | $4.88 | $5.17 | $4.99 | 229,605 |
| 2020-04-01 | $5.25 | $5.50 | $5.19 | $5.21 | $5.03 | 137,581 |
| 2020-03-31 | $5.30 | $5.53 | $5.10 | $5.25 | $5.07 | 289,690 |
| 2020-03-30 | $4.90 | $5.37 | $4.90 | $5.22 | $5.04 | 359,410 |
| 2020-03-27 | $4.39 | $5.09 | $4.39 | $5.03 | $4.85 | 118,907 |
| 2020-03-26 | $4.65 | $5.40 | $4.65 | $5.35 | $5.16 | 183,878 |
| 2020-03-25 | $5.00 | $5.76 | $5.00 | $5.30 | $5.11 | 136,219 |
| 2020-03-24 | $4.27 | $4.89 | $4.27 | $4.74 | $4.57 | 229,203 |
| 2020-03-23 | $4.16 | $4.74 | $4.16 | $4.17 | $4.02 | 288,246 |
| 2020-03-20 | $4.83 | $5.26 | $4.31 | $4.63 | $4.47 | 239,948 |
| 2020-03-19 | $4.23 | $4.75 | $4.23 | $4.67 | $4.51 | 167,087 |
| 2020-03-18 | $4.41 | $5.44 | $4.41 | $4.75 | $4.58 | 203,233 |
| 2020-03-17 | $5.21 | $6.03 | $5.21 | $5.67 | $5.47 | 254,344 |
| 2020-03-16 | $5.61 | $5.81 | $5.26 | $5.35 | $5.16 | 196,349 |
| 2020-03-13 | $6.67 | $6.82 | $6.24 | $6.39 | $6.17 | 201,403 |
| 2020-03-12 | $6.06 | $6.50 | $5.82 | $6.09 | $5.88 | 428,122 |
| 2020-03-11 | $7.21 | $7.47 | $6.87 | $6.95 | $6.71 | 135,594 |
| 2020-03-10 | $7.31 | $7.63 | $6.95 | $7.41 | $7.15 | 230,670 |
| 2020-03-09 | $6.70 | $7.03 | $6.70 | $6.92 | $6.68 | 238,457 |
| 2020-03-06 | $7.86 | $8.03 | $7.86 | $8.03 | $7.75 | 100,304 |
| 2020-03-05 | $8.20 | $8.32 | $8.20 | $8.27 | $7.98 | 100,044 |
| 2020-03-04 | $8.56 | $8.64 | $8.50 | $8.64 | $8.34 | 203,243 |
| 2020-03-03 | $8.67 | $8.91 | $8.61 | $8.77 | $8.30 | 143,973 |
| 2020-03-02 | $8.59 | $9.04 | $8.59 | $9.03 | $8.55 | 108,871 |
| 2020-02-28 | $8.74 | $8.76 | $8.57 | $8.69 | $8.22 | 74,926 |
| 2020-02-27 | $9.24 | $9.32 | $9.13 | $9.13 | $8.64 | 66,727 |
| 2020-02-26 | $9.57 | $9.57 | $9.30 | $9.32 | $8.82 | 47,628 |
| 2020-02-25 | $9.41 | $9.59 | $9.36 | $9.36 | $8.86 | 40,778 |
| 2020-02-24 | $9.59 | $9.60 | $9.52 | $9.54 | $9.03 | 27,103 |
| 2020-02-21 | $9.92 | $10.01 | $9.92 | $9.95 | $9.42 | 39,163 |
| 2020-02-20 | $10.06 | $10.06 | $9.95 | $10.02 | $9.48 | 22,268 |
| 2020-02-19 | $10.01 | $10.07 | $10.01 | $10.06 | $9.52 | 20,407 |
| 2020-02-18 | $9.85 | $10.09 | $9.85 | $10.07 | $9.53 | 15,658 |
| 2020-02-14 | $9.65 | $9.65 | $9.39 | $9.52 | $9.01 | 10,859 |
| 2020-02-13 | $9.43 | $9.65 | $9.43 | $9.54 | $9.03 | 16,779 |
| 2020-02-12 | $9.70 | $9.71 | $9.66 | $9.67 | $9.15 | 83,930 |
| 2020-02-11 | $9.52 | $9.58 | $9.50 | $9.57 | $9.06 | 14,567 |
| 2020-02-10 | $9.42 | $9.48 | $9.42 | $9.47 | $8.96 | 36,255 |
| 2020-02-07 | $9.26 | $9.45 | $9.26 | $9.43 | $8.92 | 15,205 |
| 2020-02-06 | $9.51 | $9.56 | $9.51 | $9.54 | $9.03 | 37,328 |
| 2020-02-05 | $9.44 | $9.46 | $9.37 | $9.37 | $8.87 | 38,676 |
| 2020-02-04 | $9.36 | $9.36 | $9.26 | $9.31 | $8.81 | 38,784 |
| 2020-02-03 | $9.00 | $9.18 | $9.00 | $9.14 | $8.65 | 16,739 |
| 2020-01-31 | $9.17 | $9.17 | $9.06 | $9.07 | $8.58 | 35,685 |
| 2020-01-30 | $9.30 | $9.38 | $9.17 | $9.31 | $8.81 | 24,070 |
| 2020-01-29 | $9.24 | $9.30 | $9.23 | $9.26 | $8.76 | 38,156 |
| 2020-01-28 | $9.39 | $9.39 | $9.27 | $9.31 | $8.81 | 26,534 |
| 2020-01-27 | $9.22 | $9.34 | $9.20 | $9.32 | $8.82 | 15,260 |
| 2020-01-24 | $9.46 | $9.46 | $9.36 | $9.37 | $8.87 | 25,690 |
| 2020-01-23 | $9.54 | $9.54 | $9.41 | $9.46 | $8.95 | 602,105 |
| 2020-01-22 | $9.49 | $9.56 | $9.49 | $9.52 | $9.01 | 47,580 |
| 2020-01-21 | $9.47 | $9.50 | $9.44 | $9.48 | $8.97 | 33,383 |
| 2020-01-17 | $9.66 | $9.68 | $9.63 | $9.68 | $9.16 | 35,806 |
| 2020-01-16 | $9.58 | $9.63 | $9.58 | $9.61 | $9.09 | 72,374 |
| 2020-01-15 | $9.31 | $9.39 | $9.28 | $9.33 | $8.83 | 36,404 |
| 2020-01-14 | $9.13 | $9.20 | $9.13 | $9.19 | $8.70 | 13,449 |
| 2020-01-13 | $9.09 | $9.17 | $9.09 | $9.15 | $8.66 | 54,319 |
| 2020-01-10 | $9.10 | $9.16 | $9.06 | $9.10 | $8.61 | 34,755 |
| 2020-01-09 | $9.04 | $9.08 | $8.98 | $9.03 | $8.55 | 19,089 |
| 2020-01-08 | $8.99 | $9.12 | $8.99 | $9.07 | $8.58 | 28,685 |
| 2020-01-07 | $8.97 | $9.00 | $8.95 | $8.98 | $8.50 | 68,359 |
| 2020-01-06 | $8.91 | $8.95 | $8.89 | $8.90 | $8.42 | 26,011 |
| 2020-01-03 | $9.05 | $9.07 | $9.03 | $9.04 | $8.55 | 19,474 |
| 2020-01-02 | $9.09 | $9.09 | $9.04 | $9.07 | $8.58 | 28,377 |
| 2019-12-31 | $9.05 | $9.10 | $9.00 | $9.09 | $8.60 | 49,283 |
| 2019-12-30 | $9.33 | $9.33 | $9.06 | $9.08 | $8.59 | 51,519 |
| 2019-12-27 | $9.15 | $9.30 | $9.01 | $9.06 | $8.57 | 45,018 |
| 2019-12-26 | $9.07 | $9.07 | $9.02 | $9.06 | $8.57 | 55,332 |
| 2019-12-24 | $8.96 | $9.05 | $8.69 | $9.04 | $8.55 | 14,579 |
| 2019-12-23 | $8.96 | $9.24 | $8.69 | $9.04 | $8.55 | 52,778 |
| 2019-12-20 | $8.66 | $9.08 | $8.66 | $9.02 | $8.54 | 34,874 |
| 2019-12-19 | $8.96 | $9.01 | $8.86 | $9.01 | $8.53 | 24,802 |
| 2019-12-18 | $8.74 | $8.99 | $8.74 | $8.86 | $8.38 | 14,181 |
| 2019-12-17 | $9.10 | $9.17 | $9.10 | $9.14 | $8.65 | 25,493 |
| 2019-12-16 | $9.07 | $9.23 | $9.07 | $9.22 | $8.72 | 30,369 |
| 2019-12-13 | $8.93 | $9.05 | $8.93 | $8.99 | $8.51 | 60,155 |
| 2019-12-12 | $8.39 | $8.81 | $8.39 | $8.78 | $8.31 | 54,344 |
| 2019-12-11 | $8.65 | $8.71 | $8.65 | $8.70 | $8.23 | 44,183 |
| 2019-12-10 | $8.32 | $8.53 | $8.32 | $8.51 | $8.05 | 60,221 |
| 2019-12-09 | $8.50 | $8.55 | $8.50 | $8.53 | $8.07 | 86,278 |
| 2019-12-06 | $8.29 | $8.48 | $8.29 | $8.46 | $8.01 | 24,853 |
| 2019-12-05 | $8.17 | $8.40 | $8.17 | $8.37 | $7.92 | 146,560 |
| 2019-12-04 | $8.32 | $8.36 | $8.32 | $8.35 | $7.90 | 45,034 |
| 2019-12-03 | $8.29 | $8.39 | $8.29 | $8.39 | $7.94 | 50,259 |
| 2019-12-02 | $8.56 | $8.58 | $8.52 | $8.56 | $8.10 | 57,556 |
| 2019-11-29 | $8.57 | $8.63 | $8.57 | $8.58 | $8.12 | 27,372 |
| 2019-11-27 | $8.61 | $8.65 | $8.59 | $8.65 | $8.19 | 23,156 |
| 2019-11-26 | $8.30 | $8.49 | $8.30 | $8.45 | $8.00 | 62,598 |
| 2019-11-25 | $8.32 | $8.34 | $8.30 | $8.32 | $7.87 | 26,411 |
| 2019-11-22 | $8.33 | $8.34 | $8.31 | $8.33 | $7.88 | 28,309 |
| 2019-11-21 | $8.00 | $8.35 | $8.00 | $8.34 | $7.89 | 46,720 |
| 2019-11-20 | $8.45 | $8.45 | $8.36 | $8.37 | $7.92 | 36,947 |
| 2019-11-19 | $8.67 | $8.69 | $8.66 | $8.67 | $8.20 | 20,199 |
| 2019-11-18 | $8.59 | $8.65 | $8.59 | $8.62 | $8.16 | 18,909 |
| 2019-11-15 | $8.62 | $8.65 | $8.60 | $8.65 | $8.19 | 26,546 |
| 2019-11-14 | $8.45 | $8.54 | $8.45 | $8.50 | $8.04 | 190,165 |
| 2019-11-13 | $8.66 | $8.66 | $8.59 | $8.60 | $8.14 | 12,039 |
| 2019-11-12 | $8.73 | $8.75 | $8.73 | $8.73 | $8.26 | 31,526 |
| 2019-11-11 | $8.80 | $8.84 | $8.79 | $8.79 | $8.32 | 28,890 |
| 2019-11-08 | $8.69 | $8.89 | $8.69 | $8.89 | $8.41 | 25,109 |
| 2019-11-07 | $8.74 | $8.81 | $8.73 | $8.76 | $8.29 | 25,824 |
| 2019-11-06 | $8.66 | $8.66 | $8.62 | $8.65 | $8.19 | 18,079 |
| 2019-11-05 | $8.69 | $8.70 | $8.67 | $8.69 | $8.22 | 17,131 |
| 2019-11-04 | $8.73 | $8.73 | $8.66 | $8.66 | $8.20 | 18,382 |
| 2019-11-01 | $8.68 | $8.69 | $8.65 | $8.66 | $8.20 | 22,158 |
| 2019-10-31 | $8.70 | $8.70 | $8.65 | $8.67 | $8.20 | 63,375 |
| 2019-10-30 | $8.63 | $8.71 | $8.63 | $8.71 | $8.24 | 18,251 |
| 2019-10-29 | $8.71 | $8.71 | $8.66 | $8.69 | $8.22 | 13,760 |
| 2019-10-28 | $8.62 | $8.64 | $8.59 | $8.64 | $8.18 | 31,781 |
| 2019-10-25 | $8.63 | $8.73 | $8.63 | $8.73 | $8.26 | 10,133 |
| 2019-10-24 | $8.60 | $8.63 | $8.59 | $8.63 | $8.17 | 25,043 |
| 2019-10-23 | $8.84 | $8.84 | $8.39 | $8.70 | $8.23 | 31,728 |
| 2019-10-22 | $8.65 | $8.68 | $8.62 | $8.64 | $8.18 | 24,628 |
| 2019-10-21 | $8.68 | $8.68 | $8.59 | $8.62 | $8.16 | 20,148 |
| 2019-10-18 | $8.59 | $8.59 | $8.56 | $8.57 | $8.11 | 10,961 |
| 2019-10-17 | $8.32 | $8.59 | $8.32 | $8.51 | $8.05 | 11,755 |
| 2019-10-16 | $8.49 | $8.51 | $8.48 | $8.48 | $8.02 | 19,264 |
| 2019-10-15 | $8.03 | $8.48 | $8.03 | $8.42 | $7.97 | 42,852 |
| 2019-10-14 | $8.11 | $8.37 | $8.11 | $8.31 | $7.86 | 28,299 |
| 2019-10-11 | $8.35 | $8.35 | $8.35 | $8.35 | $7.90 | 13,729 |
| 2019-10-10 | $8.21 | $8.23 | $8.18 | $8.19 | $7.75 | 20,419 |
| 2019-10-09 | $8.16 | $8.20 | $8.14 | $8.16 | $7.72 | 20,917 |
| 2019-10-08 | $8.24 | $8.24 | $8.19 | $8.19 | $7.75 | 26,290 |
| 2019-10-07 | $8.30 | $8.36 | $8.30 | $8.33 | $7.88 | 27,836 |
| 2019-10-04 | $8.15 | $8.40 | $8.02 | $8.39 | $7.94 | 27,659 |
| 2019-10-03 | $8.27 | $8.34 | $8.25 | $8.32 | $7.87 | 27,214 |
| 2019-10-02 | $8.30 | $8.33 | $8.22 | $8.29 | $7.84 | 34,870 |
| 2019-10-01 | $8.12 | $8.66 | $8.12 | $8.35 | $7.90 | 33,571 |
| 2019-09-30 | $8.23 | $8.59 | $8.23 | $8.48 | $8.02 | 24,442 |
| 2019-09-27 | $8.58 | $8.58 | $8.48 | $8.53 | $8.07 | 15,571 |
| 2019-09-26 | $8.44 | $8.51 | $8.44 | $8.44 | $7.99 | 12,654 |
| 2019-09-25 | $8.54 | $8.56 | $8.51 | $8.52 | $8.06 | 17,091 |
| 2019-09-24 | $8.66 | $8.66 | $8.54 | $8.56 | $8.10 | 20,391 |
| 2019-09-23 | $8.65 | $8.68 | $8.62 | $8.64 | $8.18 | 22,344 |
| 2019-09-20 | $8.74 | $8.74 | $8.65 | $8.69 | $8.22 | 21,839 |
| 2019-09-19 | $8.68 | $8.81 | $8.68 | $8.80 | $8.33 | 18,002 |
| 2019-09-18 | $8.27 | $8.67 | $8.27 | $8.63 | $8.17 | 20,978 |
| 2019-09-17 | $8.62 | $8.64 | $8.61 | $8.63 | $8.17 | 19,975 |
| 2019-09-16 | $8.67 | $8.67 | $8.62 | $8.64 | $8.18 | 38,018 |
| 2019-09-13 | $8.40 | $8.70 | $8.40 | $8.64 | $8.18 | 26,446 |
| 2019-09-12 | $8.63 | $8.65 | $8.58 | $8.61 | $8.15 | 24,845 |
| 2019-09-11 | $8.71 | $8.71 | $8.70 | $8.71 | $8.24 | 16,109 |
| 2019-09-10 | $8.38 | $8.71 | $8.38 | $8.67 | $8.20 | 27,398 |
| 2019-09-09 | $8.63 | $8.70 | $8.63 | $8.65 | $8.19 | 21,040 |
| 2019-09-06 | $8.61 | $8.62 | $8.59 | $8.61 | $8.15 | 20,862 |
| 2019-09-05 | $8.25 | $8.53 | $8.25 | $8.46 | $8.01 | 28,695 |
| 2019-09-04 | $8.27 | $8.35 | $8.27 | $8.35 | $7.90 | 89,187 |
| 2019-09-03 | $8.23 | $8.32 | $8.23 | $8.26 | $7.82 | 29,469 |
| 2019-08-30 | $8.49 | $8.52 | $8.44 | $8.47 | $8.02 | 17,880 |
| 2019-08-29 | $8.43 | $8.48 | $8.42 | $8.48 | $8.02 | 25,598 |
| 2019-08-28 | $8.46 | $8.50 | $8.43 | $8.47 | $8.02 | 22,808 |
| 2019-08-27 | $8.33 | $8.40 | $8.33 | $8.33 | $7.88 | 72,950 |
| 2019-08-26 | $8.42 | $8.42 | $8.30 | $8.38 | $7.93 | 19,542 |
| 2019-08-23 | $7.98 | $8.39 | $7.98 | $8.23 | $7.79 | 26,698 |
| 2019-08-22 | $8.51 | $8.52 | $8.43 | $8.48 | $7.87 | 43,512 |
| 2019-08-21 | $8.54 | $8.55 | $8.49 | $8.54 | $7.93 | 27,155 |
| 2019-08-20 | $8.35 | $8.38 | $8.32 | $8.34 | $7.74 | 78,921 |
| 2019-08-19 | $8.30 | $8.30 | $8.21 | $8.23 | $7.64 | 23,566 |
| 2019-08-16 | $8.26 | $8.29 | $8.21 | $8.26 | $7.67 | 36,696 |
| 2019-08-15 | $8.11 | $8.39 | $8.10 | $8.19 | $7.60 | 41,674 |
| 2019-08-14 | $7.95 | $8.20 | $7.95 | $8.17 | $7.58 | 38,406 |
| 2019-08-13 | $7.96 | $8.19 | $7.96 | $8.19 | $7.60 | 65,188 |
| 2019-08-12 | $7.95 | $8.03 | $7.95 | $7.97 | $7.40 | 16,929 |
| 2019-08-09 | $8.09 | $8.09 | $8.00 | $8.08 | $7.50 | 30,365 |
| 2019-08-08 | $7.90 | $8.08 | $7.81 | $8.08 | $7.50 | 29,307 |
| 2019-08-07 | $7.79 | $7.98 | $7.79 | $7.92 | $7.35 | 41,216 |
| 2019-08-06 | $7.99 | $8.07 | $7.96 | $8.07 | $7.49 | 61,391 |
| 2019-08-05 | $8.20 | $8.21 | $8.07 | $8.13 | $7.55 | 21,783 |
| 2019-08-02 | $8.51 | $8.51 | $8.43 | $8.47 | $7.86 | 23,829 |
| 2019-08-01 | $8.65 | $8.68 | $8.49 | $8.57 | $7.96 | 24,635 |
| 2019-07-31 | $8.61 | $8.65 | $8.51 | $8.59 | $7.97 | 31,224 |
| 2019-07-30 | $8.48 | $8.56 | $8.48 | $8.56 | $7.95 | 24,454 |
| 2019-07-29 | $8.65 | $8.68 | $8.58 | $8.65 | $8.03 | 37,429 |
| 2019-07-26 | $8.54 | $8.54 | $8.48 | $8.49 | $7.88 | 34,150 |
| 2019-07-25 | $8.41 | $8.48 | $8.41 | $8.46 | $7.85 | 29,057 |
| 2019-07-24 | $8.31 | $8.33 | $8.26 | $8.28 | $7.69 | 24,558 |
| 2019-07-23 | $8.27 | $8.27 | $8.16 | $8.21 | $7.62 | 86,317 |
| 2019-07-22 | $8.33 | $8.33 | $8.21 | $8.27 | $7.68 | 72,455 |
| 2019-07-19 | $8.24 | $8.37 | $8.24 | $8.30 | $7.71 | 40,618 |
| 2019-07-18 | $8.20 | $8.30 | $8.20 | $8.28 | $7.69 | 27,686 |
| 2019-07-17 | $8.26 | $8.26 | $8.18 | $8.21 | $7.62 | 330,386 |
| 2019-07-16 | $8.00 | $8.35 | $8.00 | $8.18 | $7.59 | 23,701 |
| 2019-07-15 | $8.34 | $8.36 | $8.28 | $8.28 | $7.69 | 37,682 |
| 2019-07-12 | $8.34 | $8.39 | $8.28 | $8.30 | $7.71 | 18,942 |
| 2019-07-11 | $8.25 | $8.27 | $8.22 | $8.26 | $7.67 | 18,628 |
| 2019-07-10 | $8.36 | $8.36 | $8.25 | $8.35 | $7.75 | 68,259 |
| 2019-07-09 | $8.19 | $8.31 | $8.19 | $8.27 | $7.68 | 177,345 |
| 2019-07-08 | $8.34 | $8.34 | $8.26 | $8.29 | $7.70 | 16,257 |
| 2019-07-05 | $8.38 | $8.42 | $8.33 | $8.39 | $7.79 | 10,400 |
| 2019-07-03 | $8.26 | $8.32 | $8.26 | $8.27 | $7.68 | 12,186 |
| 2019-07-02 | $8.24 | $8.26 | $8.16 | $8.18 | $7.59 | 28,360 |
| 2019-07-01 | $8.25 | $8.31 | $8.25 | $8.31 | $7.71 | 28,998 |
| 2019-06-28 | $8.34 | $8.36 | $8.26 | $8.27 | $7.68 | 58,381 |
| 2019-06-27 | $8.20 | $8.29 | $8.19 | $8.27 | $7.68 | 11,365 |
| 2019-06-26 | $8.14 | $8.24 | $8.14 | $8.19 | $7.60 | 16,052 |
| 2019-06-25 | $8.11 | $8.22 | $8.07 | $8.16 | $7.58 | 26,534 |
| 2019-06-24 | $8.41 | $8.41 | $8.26 | $8.26 | $7.67 | 14,209 |
| 2019-06-21 | $8.48 | $8.48 | $8.36 | $8.41 | $7.81 | 22,943 |
| 2019-06-20 | $8.40 | $8.48 | $8.36 | $8.41 | $7.80 | 33,350 |
| 2019-06-19 | $8.24 | $8.36 | $8.18 | $8.32 | $7.72 | 17,245 |
| 2019-06-18 | $8.18 | $8.29 | $8.18 | $8.20 | $7.61 | 40,007 |
| 2019-06-17 | $8.40 | $8.49 | $8.36 | $8.47 | $7.86 | 12,591 |
| 2019-06-14 | $8.35 | $8.44 | $8.32 | $8.43 | $7.83 | 26,552 |
| 2019-06-13 | $8.23 | $8.44 | $8.23 | $8.42 | $7.82 | 28,384 |
| 2019-06-12 | $8.39 | $8.39 | $8.25 | $8.27 | $7.68 | 40,711 |
| 2019-06-11 | $8.28 | $8.31 | $8.19 | $8.25 | $7.66 | 75,619 |
| 2019-06-10 | $8.24 | $8.25 | $8.14 | $8.14 | $7.56 | 11,633 |
| 2019-06-07 | $8.17 | $8.21 | $8.17 | $8.20 | $7.61 | 42,243 |
| 2019-06-06 | $8.08 | $8.15 | $8.08 | $8.12 | $7.54 | 6,898 |
| 2019-06-05 | $7.99 | $8.03 | $7.95 | $7.95 | $7.38 | 30,606 |
| 2019-06-04 | $7.88 | $8.01 | $7.88 | $8.01 | $7.44 | 37,663 |
| 2019-06-03 | $7.89 | $7.90 | $7.83 | $7.87 | $7.31 | 31,921 |
| 2019-05-31 | $8.03 | $8.12 | $8.03 | $8.11 | $7.53 | 26,651 |
| 2019-05-30 | $8.17 | $8.23 | $8.13 | $8.13 | $7.55 | 78,915 |
| 2019-05-29 | $8.12 | $8.14 | $8.11 | $8.11 | $7.53 | 27,303 |
| 2019-05-28 | $8.26 | $8.27 | $8.18 | $8.21 | $7.62 | 15,267 |
| 2019-05-24 | $8.64 | $8.83 | $8.64 | $8.83 | $8.20 | 11,302 |
| 2019-05-23 | $8.73 | $8.90 | $8.73 | $8.85 | $8.22 | 13,195 |
| 2019-05-22 | $8.85 | $8.87 | $8.77 | $8.85 | $8.22 | 9,810 |
| 2019-05-21 | $8.78 | $8.87 | $8.78 | $8.85 | $8.22 | 12,364 |
| 2019-05-20 | $8.79 | $8.81 | $8.73 | $8.80 | $8.17 | 22,204 |
| 2019-05-17 | $8.71 | $8.76 | $8.70 | $8.75 | $8.12 | 17,051 |
| 2019-05-16 | $8.73 | $8.86 | $8.66 | $8.80 | $8.17 | 19,670 |
| 2019-05-15 | $8.65 | $8.76 | $8.65 | $8.74 | $8.11 | 48,699 |
| 2019-05-14 | $8.81 | $8.81 | $8.67 | $8.71 | $8.09 | 24,299 |
| 2019-05-13 | $8.80 | $8.82 | $8.69 | $8.77 | $8.14 | 14,953 |
| 2019-05-10 | $8.85 | $8.94 | $8.85 | $8.92 | $8.28 | 15,269 |
| 2019-05-09 | $8.90 | $9.03 | $8.88 | $8.96 | $8.32 | 13,012 |
| 2019-05-08 | $9.02 | $9.04 | $8.95 | $9.02 | $8.37 | 14,646 |
| 2019-05-07 | $8.90 | $8.99 | $8.83 | $8.93 | $8.29 | 16,386 |
| 2019-05-06 | $9.01 | $9.13 | $8.98 | $9.09 | $8.44 | 16,521 |
| 2019-05-03 | $9.18 | $9.28 | $9.14 | $9.23 | $8.57 | 18,613 |
| 2019-05-02 | $9.08 | $9.16 | $9.04 | $9.16 | $8.50 | 37,545 |
| 2019-05-01 | $9.13 | $9.23 | $9.12 | $9.14 | $8.49 | 10,446 |
| 2019-04-30 | $8.97 | $9.21 | $8.97 | $9.19 | $8.53 | 69,707 |
| 2019-04-29 | $9.11 | $9.20 | $9.09 | $9.09 | $8.44 | 7,178 |
| 2019-04-26 | $9.16 | $9.22 | $9.09 | $9.17 | $8.51 | 26,118 |
| 2019-04-25 | $9.09 | $9.22 | $9.09 | $9.10 | $8.45 | 21,283 |
| 2019-04-24 | $9.01 | $9.22 | $9.01 | $9.20 | $8.54 | 39,315 |
| 2019-04-23 | $9.34 | $9.34 | $9.22 | $9.30 | $8.63 | 24,821 |
| 2019-04-22 | $9.18 | $9.22 | $9.17 | $9.17 | $8.51 | 7,105 |
| 2019-04-18 | $9.16 | $9.28 | $9.06 | $9.22 | $8.56 | 20,699 |
| 2019-04-17 | $9.29 | $9.29 | $9.24 | $9.26 | $8.60 | 21,008 |
| 2019-04-16 | $9.24 | $9.24 | $9.19 | $9.22 | $8.56 | 330,707 |
| 2019-04-15 | $9.14 | $9.20 | $9.14 | $9.15 | $8.49 | 28,587 |
| 2019-04-12 | $9.16 | $9.22 | $9.16 | $9.20 | $8.54 | 20,078 |
| 2019-04-11 | $8.97 | $8.99 | $8.91 | $8.96 | $8.32 | 36,842 |
| 2019-04-10 | $8.88 | $8.90 | $8.82 | $8.89 | $8.25 | 37,590 |
| 2019-04-09 | $8.80 | $8.84 | $8.78 | $8.81 | $8.18 | 351,807 |
| 2019-04-08 | $8.83 | $8.87 | $8.80 | $8.85 | $8.22 | 7,626 |
| 2019-04-05 | $8.78 | $8.82 | $8.76 | $8.80 | $8.17 | 6,855 |
| 2019-04-04 | $8.87 | $8.88 | $8.84 | $8.88 | $8.24 | 11,530 |
| 2019-04-03 | $8.95 | $9.05 | $8.95 | $8.98 | $8.34 | 12,359 |
| 2019-04-02 | $9.02 | $9.04 | $8.98 | $9.02 | $8.37 | 9,993 |
| 2019-04-01 | $8.92 | $8.93 | $8.90 | $8.92 | $8.28 | 12,023 |
| 2019-03-29 | $8.78 | $8.83 | $8.77 | $8.81 | $8.18 | 19,394 |
| 2019-03-28 | $8.81 | $8.82 | $8.78 | $8.80 | $8.17 | 5,592 |
| 2019-03-27 | $8.69 | $8.71 | $8.66 | $8.69 | $8.07 | 32,052 |
| 2019-03-26 | $8.68 | $8.74 | $8.67 | $8.70 | $8.08 | 33,331 |
| 2019-03-25 | $8.78 | $8.86 | $8.78 | $8.86 | $8.23 | 24,836 |
| 2019-03-22 | $8.90 | $8.90 | $8.84 | $8.85 | $8.22 | 27,217 |
| 2019-03-21 | $8.82 | $8.89 | $8.78 | $8.89 | $8.25 | 34,345 |
| 2019-03-20 | $8.75 | $9.08 | $8.75 | $9.03 | $8.38 | 12,982 |
| 2019-03-19 | $9.00 | $9.03 | $8.93 | $8.96 | $8.31 | 8,399 |
| 2019-03-18 | $8.58 | $8.99 | $8.58 | $8.98 | $8.34 | 12,346 |
| 2019-03-15 | $8.91 | $8.97 | $8.87 | $8.92 | $8.28 | 15,228 |
| 2019-03-14 | $8.82 | $8.86 | $8.81 | $8.84 | $8.21 | 16,824 |
| 2019-03-13 | $8.84 | $8.90 | $8.84 | $8.87 | $8.23 | 36,030 |
| 2019-03-12 | $8.95 | $8.95 | $8.73 | $8.77 | $8.14 | 30,660 |
| 2019-03-11 | $8.81 | $8.82 | $8.76 | $8.82 | $8.19 | 17,224 |
| 2019-03-08 | $8.69 | $8.72 | $8.67 | $8.72 | $8.10 | 18,000 |
| 2019-03-07 | $8.86 | $8.88 | $8.79 | $8.82 | $8.19 | 23,086 |
| 2019-03-06 | $8.88 | $8.88 | $8.68 | $8.72 | $8.10 | 44,292 |
| 2019-03-05 | $8.67 | $8.79 | $8.67 | $8.77 | $7.97 | 17,071 |
| 2019-03-04 | $8.99 | $8.99 | $8.91 | $8.95 | $8.13 | 16,928 |
| 2019-03-01 | $8.99 | $9.03 | $8.97 | $8.99 | $8.17 | 72,332 |
| 2019-02-28 | $8.84 | $8.88 | $8.81 | $8.83 | $8.02 | 35,103 |
| 2019-02-27 | $8.75 | $8.76 | $8.69 | $8.74 | $7.94 | 72,223 |
| 2019-02-26 | $8.76 | $8.80 | $8.73 | $8.80 | $8.00 | 22,216 |
| 2019-02-25 | $8.67 | $8.67 | $8.59 | $8.63 | $7.84 | 43,436 |
| 2019-02-22 | $8.35 | $8.40 | $7.99 | $8.31 | $7.55 | 7,116 |
| 2019-02-21 | $8.18 | $8.19 | $8.13 | $8.17 | $7.42 | 22,691 |
| 2019-02-20 | $7.88 | $8.21 | $7.88 | $8.19 | $7.44 | 34,577 |
| 2019-02-19 | $8.20 | $8.26 | $8.19 | $8.25 | $7.50 | 53,464 |
| 2019-02-15 | $8.09 | $8.15 | $8.08 | $8.13 | $7.39 | 14,327 |
| 2019-02-14 | $8.03 | $8.03 | $7.97 | $8.02 | $7.29 | 58,229 |
| 2019-02-13 | $8.13 | $8.19 | $8.09 | $8.11 | $7.37 | 21,622 |
| 2019-02-12 | $7.83 | $8.12 | $7.83 | $8.10 | $7.36 | 23,983 |
| 2019-02-11 | $8.01 | $8.04 | $7.98 | $8.03 | $7.30 | 22,790 |
| 2019-02-08 | $8.00 | $8.01 | $7.97 | $8.01 | $7.28 | 13,203 |
| 2019-02-07 | $7.97 | $8.02 | $7.93 | $7.99 | $7.26 | 26,035 |
| 2019-02-06 | $8.02 | $8.02 | $7.95 | $7.97 | $7.24 | 9,576 |
| 2019-02-05 | $8.03 | $8.08 | $8.00 | $8.08 | $7.34 | 315,077 |
| 2019-02-04 | $7.61 | $7.94 | $7.61 | $7.94 | $7.21 | 25,505 |
| 2019-02-01 | $7.58 | $7.88 | $7.58 | $7.83 | $7.11 | 32,029 |
| 2019-01-31 | $7.59 | $7.90 | $7.59 | $7.90 | $7.18 | 82,798 |
| 2019-01-30 | $7.76 | $7.86 | $7.73 | $7.82 | $7.11 | 25,329 |
| 2019-01-29 | $7.76 | $7.78 | $7.73 | $7.76 | $7.05 | 29,883 |
| 2019-01-28 | $7.86 | $7.94 | $7.85 | $7.90 | $7.18 | 246,599 |
| 2019-01-25 | $7.87 | $7.93 | $7.87 | $7.91 | $7.19 | 45,967 |
| 2019-01-24 | $7.73 | $7.80 | $7.73 | $7.79 | $7.08 | 77,506 |
| 2019-01-23 | $7.86 | $7.86 | $7.79 | $7.85 | $7.13 | 23,905 |
| 2019-01-22 | $7.65 | $7.96 | $7.65 | $7.85 | $7.13 | 390,755 |
| 2019-01-18 | $7.93 | $8.04 | $7.93 | $8.01 | $7.28 | 140,437 |
| 2019-01-17 | $7.87 | $8.01 | $7.82 | $7.98 | $7.25 | 108,224 |
| 2019-01-16 | $7.78 | $7.87 | $7.78 | $7.85 | $7.13 | 23,382 |
| 2019-01-15 | $7.61 | $7.77 | $7.61 | $7.75 | $7.04 | 89,031 |
| 2019-01-14 | $7.58 | $7.74 | $7.58 | $7.71 | $7.01 | 277,229 |
| 2019-01-11 | $7.53 | $7.71 | $7.53 | $7.70 | $7.00 | 496,204 |
| 2019-01-10 | $7.46 | $7.51 | $7.42 | $7.48 | $6.80 | 141,463 |
| 2019-01-09 | $7.51 | $7.56 | $7.46 | $7.53 | $6.84 | 67,757 |
| 2019-01-08 | $7.38 | $7.44 | $7.34 | $7.40 | $6.72 | 233,465 |
| 2019-01-07 | $7.22 | $7.34 | $7.21 | $7.29 | $6.62 | 208,106 |
| 2019-01-04 | $7.06 | $7.20 | $7.06 | $7.17 | $6.51 | 69,260 |
| 2019-01-03 | $6.94 | $6.99 | $6.91 | $6.97 | $6.33 | 119,835 |
| 2019-01-02 | $6.82 | $6.96 | $6.82 | $6.92 | $6.29 | 79,665 |
| 2018-12-31 | $6.95 | $7.13 | $6.95 | $7.02 | $6.38 | 403,510 |
| 2018-12-28 | $7.15 | $7.16 | $7.05 | $7.07 | $6.42 | 257,624 |
| 2018-12-27 | $6.90 | $6.95 | $6.82 | $6.95 | $6.31 | 263,656 |
| 2018-12-26 | $6.80 | $6.98 | $6.71 | $6.98 | $6.34 | 227,360 |
| 2018-12-24 | $6.88 | $6.88 | $6.72 | $6.77 | $6.15 | 91,603 |
| 2018-12-21 | $6.85 | $6.94 | $6.70 | $6.72 | $6.11 | 328,052 |
| 2018-12-20 | $6.92 | $6.96 | $6.81 | $6.90 | $6.27 | 226,614 |
| 2018-12-19 | $7.08 | $7.10 | $6.88 | $6.92 | $6.29 | 174,520 |
| 2018-12-18 | $7.17 | $7.25 | $7.11 | $7.13 | $6.48 | 308,366 |
| 2018-12-17 | $7.27 | $7.31 | $7.19 | $7.21 | $6.55 | 238,431 |
| 2018-12-14 | $7.22 | $7.26 | $7.18 | $7.18 | $6.52 | 140,467 |
| 2018-12-13 | $7.30 | $7.35 | $7.25 | $7.30 | $6.63 | 227,683 |
| 2018-12-12 | $7.43 | $7.43 | $7.37 | $7.37 | $6.70 | 102,760 |
| 2018-12-11 | $7.15 | $7.48 | $7.01 | $7.09 | $6.44 | 552,043 |
| 2018-12-10 | $7.50 | $7.57 | $7.43 | $7.51 | $6.82 | 228,032 |
| 2018-12-07 | $7.76 | $7.77 | $7.61 | $7.65 | $6.95 | 158,379 |
| 2018-12-06 | $7.62 | $7.88 | $7.62 | $7.84 | $7.12 | 109,424 |
| 2018-12-04 | $8.44 | $8.44 | $8.23 | $8.23 | $7.48 | 52,101 |
| 2018-12-03 | $8.52 | $8.56 | $8.44 | $8.49 | $7.71 | 95,157 |
| 2018-11-30 | $8.30 | $8.36 | $8.26 | $8.34 | $7.58 | 73,407 |
| 2018-11-29 | $8.41 | $8.41 | $8.38 | $8.39 | $7.62 | 49,201 |
| 2018-11-28 | $8.31 | $8.49 | $8.28 | $8.47 | $7.70 | 55,678 |
| 2018-11-27 | $8.25 | $8.31 | $8.21 | $8.28 | $7.52 | 81,762 |
| 2018-11-26 | $8.21 | $8.26 | $8.21 | $8.24 | $7.49 | 55,071 |
| 2018-11-23 | $8.09 | $8.43 | $8.09 | $8.28 | $7.52 | 20,375 |
| 2018-11-21 | $8.42 | $8.43 | $8.36 | $8.39 | $7.62 | 37,208 |
| 2018-11-20 | $8.20 | $8.25 | $8.13 | $8.17 | $7.42 | 82,457 |
| 2018-11-19 | $8.28 | $8.34 | $8.25 | $8.26 | $7.51 | 64,818 |
| 2018-11-16 | $8.16 | $8.40 | $8.16 | $8.39 | $7.62 | 47,837 |
| 2018-11-15 | $8.21 | $8.32 | $8.20 | $8.29 | $7.53 | 50,191 |
| 2018-11-14 | $8.30 | $8.30 | $8.17 | $8.22 | $7.47 | 94,077 |
| 2018-11-13 | $8.30 | $8.40 | $8.28 | $8.31 | $7.55 | 48,912 |
| 2018-11-12 | $8.32 | $8.44 | $8.27 | $8.34 | $7.58 | 47,108 |
| 2018-11-09 | $8.48 | $8.48 | $8.27 | $8.34 | $7.58 | 50,028 |
| 2018-11-08 | $8.11 | $8.52 | $8.11 | $8.52 | $7.74 | 79,940 |
| 2018-11-07 | $8.07 | $8.40 | $8.07 | $8.32 | $7.56 | 40,803 |
| 2018-11-06 | $8.19 | $8.21 | $8.15 | $8.20 | $7.45 | 59,490 |
| 2018-11-05 | $8.21 | $8.26 | $8.16 | $8.21 | $7.46 | 57,828 |
| 2018-11-02 | $8.23 | $8.23 | $8.11 | $8.18 | $7.43 | 73,639 |
| 2018-11-01 | $8.12 | $8.19 | $8.11 | $8.17 | $7.42 | 59,084 |
| 2018-10-31 | $8.08 | $8.13 | $8.07 | $8.12 | $7.38 | 28,918 |
| 2018-10-30 | $7.77 | $7.93 | $7.77 | $7.90 | $7.18 | 124,946 |
| 2018-10-29 | $7.65 | $7.84 | $7.63 | $7.72 | $7.01 | 105,668 |
| 2018-10-26 | $7.72 | $7.83 | $7.68 | $7.81 | $7.10 | 96,705 |
| 2018-10-25 | $7.97 | $8.07 | $7.95 | $8.07 | $7.33 | 77,647 |
| 2018-10-24 | $8.13 | $8.13 | $7.97 | $7.97 | $7.24 | 53,868 |
| 2018-10-23 | $8.22 | $8.33 | $8.20 | $8.31 | $7.55 | 185,740 |
| 2018-10-22 | $8.30 | $8.33 | $8.28 | $8.32 | $7.56 | 37,280 |
| 2018-10-19 | $8.32 | $8.32 | $8.24 | $8.25 | $7.50 | 32,738 |
| 2018-10-18 | $8.28 | $8.30 | $8.21 | $8.24 | $7.49 | 243,673 |
| 2018-10-17 | $8.15 | $8.19 | $8.11 | $8.15 | $7.41 | 38,961 |
| 2018-10-16 | $8.12 | $8.21 | $8.12 | $8.19 | $7.44 | 78,122 |
| 2018-10-15 | $7.98 | $8.03 | $7.98 | $8.00 | $7.27 | 36,822 |
| 2018-10-12 | $7.99 | $8.04 | $7.89 | $8.00 | $7.27 | 89,136 |
| 2018-10-11 | $8.01 | $8.07 | $7.96 | $8.02 | $7.29 | 47,228 |
| 2018-10-10 | $8.11 | $8.16 | $8.07 | $8.07 | $7.33 | 47,561 |
| 2018-10-09 | $8.15 | $8.27 | $8.12 | $8.24 | $7.49 | 50,985 |
| 2018-10-08 | $8.22 | $8.22 | $8.14 | $8.21 | $7.46 | 57,097 |
| 2018-10-05 | $8.27 | $8.27 | $8.18 | $8.21 | $7.46 | 35,343 |
| 2018-10-04 | $8.06 | $8.09 | $8.01 | $8.06 | $7.32 | 20,179 |
| 2018-10-03 | $7.99 | $7.99 | $7.91 | $7.93 | $7.21 | 25,925 |
| 2018-10-02 | $7.95 | $7.97 | $7.91 | $7.96 | $7.23 | 48,915 |
| 2018-10-01 | $8.06 | $8.08 | $8.02 | $8.07 | $7.33 | 133,645 |
| 2018-09-28 | $8.08 | $8.11 | $8.05 | $8.06 | $7.32 | 26,653 |
| 2018-09-27 | $8.05 | $8.05 | $7.96 | $8.00 | $7.27 | 31,246 |
| 2018-09-26 | $8.06 | $8.19 | $8.06 | $8.11 | $7.37 | 21,705 |
| 2018-09-25 | $8.11 | $8.15 | $8.08 | $8.10 | $7.36 | 18,018 |
| 2018-09-24 | $8.05 | $8.07 | $8.04 | $8.06 | $7.32 | 27,204 |
| 2018-09-21 | $8.05 | $8.06 | $8.00 | $8.02 | $7.29 | 16,014 |
| 2018-09-20 | $8.11 | $8.15 | $8.06 | $8.15 | $7.41 | 45,333 |
| 2018-09-19 | $8.15 | $8.16 | $8.09 | $8.15 | $7.41 | 19,330 |
| 2018-09-18 | $8.03 | $8.12 | $8.03 | $8.10 | $7.36 | 56,245 |
| 2018-09-17 | $7.98 | $8.01 | $7.96 | $7.97 | $7.24 | 52,007 |
| 2018-09-14 | $7.85 | $7.85 | $7.79 | $7.82 | $7.11 | 41,537 |
| 2018-09-13 | $7.98 | $7.98 | $7.77 | $7.81 | $7.10 | 33,272 |
| 2018-09-12 | $7.81 | $7.90 | $7.81 | $7.88 | $7.16 | 26,227 |
| 2018-09-11 | $7.80 | $7.85 | $7.79 | $7.84 | $7.12 | 56,212 |
| 2018-09-10 | $7.79 | $7.84 | $7.77 | $7.82 | $7.11 | 77,106 |
| 2018-09-07 | $7.79 | $7.81 | $7.73 | $7.77 | $7.06 | 53,385 |
| 2018-09-06 | $7.95 | $7.95 | $7.86 | $7.89 | $7.17 | 24,666 |
| 2018-09-05 | $7.96 | $7.99 | $7.94 | $7.99 | $7.26 | 50,692 |
| 2018-09-04 | $7.89 | $7.94 | $7.89 | $7.91 | $7.19 | 16,220 |
| 2018-08-31 | $8.01 | $8.02 | $7.96 | $7.99 | $7.26 | 26,602 |
| 2018-08-30 | $8.13 | $8.14 | $8.05 | $8.08 | $7.34 | 50,307 |
| 2018-08-29 | $8.17 | $8.26 | $8.17 | $8.25 | $7.50 | 37,714 |
| 2018-08-28 | $8.15 | $8.15 | $8.09 | $8.11 | $7.37 | 27,631 |
| 2018-08-27 | $7.97 | $8.02 | $7.95 | $8.02 | $7.29 | 17,262 |
| 2018-08-24 | $8.05 | $8.05 | $7.70 | $8.04 | $7.31 | 29,004 |
| 2018-08-23 | $8.04 | $8.09 | $8.03 | $8.09 | $7.22 | 27,478 |
| 2018-08-22 | $8.02 | $8.08 | $8.02 | $8.06 | $7.19 | 31,583 |
| 2018-08-21 | $8.09 | $8.11 | $8.06 | $8.08 | $7.21 | 19,871 |
| 2018-08-20 | $8.10 | $8.14 | $8.10 | $8.14 | $7.26 | 25,245 |
| 2018-08-17 | $8.01 | $8.24 | $8.01 | $8.21 | $7.32 | 25,076 |
| 2018-08-16 | $7.74 | $8.05 | $7.74 | $7.99 | $7.13 | 24,950 |
| 2018-08-15 | $7.29 | $7.47 | $7.23 | $7.41 | $6.61 | 25,077 |
| 2018-08-14 | $7.47 | $7.48 | $7.44 | $7.44 | $6.64 | 34,861 |
| 2018-08-13 | $7.52 | $7.55 | $7.48 | $7.49 | $6.68 | 43,034 |
| 2018-08-10 | $7.56 | $7.57 | $7.51 | $7.53 | $6.72 | 57,619 |
| 2018-08-09 | $7.70 | $7.70 | $7.61 | $7.63 | $6.81 | 67,160 |
| 2018-08-08 | $7.59 | $7.65 | $7.56 | $7.61 | $6.79 | 30,864 |
| 2018-08-07 | $7.62 | $7.64 | $7.55 | $7.59 | $6.77 | 32,502 |
| 2018-08-06 | $7.69 | $7.71 | $7.69 | $7.71 | $6.88 | 25,106 |
| 2018-08-03 | $7.67 | $7.75 | $7.67 | $7.74 | $6.90 | 33,404 |
| 2018-08-02 | $7.67 | $7.73 | $7.66 | $7.70 | $6.87 | 14,201 |
| 2018-08-01 | $7.59 | $7.63 | $7.57 | $7.62 | $6.80 | 15,594 |
| 2018-07-31 | $7.54 | $7.60 | $7.54 | $7.56 | $6.74 | 27,908 |
| 2018-07-30 | $7.53 | $7.59 | $7.53 | $7.58 | $6.76 | 83,274 |
| 2018-07-27 | $7.55 | $7.56 | $7.51 | $7.54 | $6.73 | 37,710 |
| 2018-07-26 | $7.52 | $7.52 | $7.47 | $7.49 | $6.68 | 24,745 |
| 2018-07-25 | $7.45 | $7.54 | $7.45 | $7.53 | $6.72 | 24,169 |
| 2018-07-24 | $7.54 | $7.55 | $7.49 | $7.52 | $6.71 | 61,731 |
| 2018-07-23 | $7.34 | $7.37 | $7.32 | $7.35 | $6.56 | 15,089 |
| 2018-07-20 | $7.37 | $7.39 | $7.34 | $7.37 | $6.57 | 20,212 |
| 2018-07-19 | $7.07 | $7.36 | $7.07 | $7.34 | $6.55 | 315,902 |
| 2018-07-18 | $7.23 | $7.36 | $7.23 | $7.34 | $6.55 | 65,104 |
| 2018-07-17 | $7.27 | $7.31 | $7.27 | $7.30 | $6.51 | 34,758 |
| 2018-07-16 | $7.32 | $7.33 | $7.29 | $7.31 | $6.52 | 44,679 |
| 2018-07-13 | $7.25 | $7.27 | $7.23 | $7.26 | $6.48 | 31,173 |
| 2018-07-12 | $7.23 | $7.30 | $7.23 | $7.27 | $6.49 | 27,800 |
| 2018-07-11 | $7.27 | $7.29 | $7.19 | $7.22 | $6.44 | 62,725 |
| 2018-07-10 | $7.30 | $7.33 | $7.28 | $7.31 | $6.52 | 50,926 |
| 2018-07-09 | $7.28 | $7.34 | $7.28 | $7.34 | $6.55 | 82,472 |
| 2018-07-06 | $7.22 | $7.31 | $7.22 | $7.30 | $6.51 | 68,014 |
| 2018-07-05 | $7.26 | $7.26 | $7.20 | $7.23 | $6.45 | 23,596 |
| 2018-07-03 | $7.29 | $7.32 | $7.28 | $7.28 | $6.49 | 14,268 |
| 2018-07-02 | $7.16 | $7.20 | $7.13 | $7.15 | $6.38 | 66,809 |
| 2018-06-29 | $7.19 | $7.22 | $7.17 | $7.21 | $6.43 | 33,950 |
| 2018-06-28 | $7.04 | $7.21 | $7.04 | $7.21 | $6.43 | 40,632 |
| 2018-06-27 | $7.05 | $7.10 | $6.97 | $6.97 | $6.22 | 100,198 |
| 2018-06-26 | $6.98 | $7.16 | $6.98 | $7.08 | $6.32 | 137,931 |
| 2018-06-25 | $7.06 | $7.06 | $7.01 | $7.03 | $6.27 | 92,453 |
| 2018-06-22 | $7.20 | $7.25 | $7.16 | $7.21 | $6.43 | 155,377 |
| 2018-06-21 | $7.16 | $7.20 | $7.08 | $7.12 | $6.35 | 47,666 |
| 2018-06-20 | $7.14 | $7.21 | $7.14 | $7.19 | $6.41 | 67,292 |
| 2018-06-19 | $6.99 | $7.08 | $6.96 | $7.06 | $6.30 | 171,616 |
| 2018-06-18 | $7.04 | $7.07 | $6.97 | $6.99 | $6.24 | 300,231 |
| 2018-06-15 | $7.01 | $7.03 | $7.00 | $7.02 | $6.26 | 76,706 |
| 2018-06-14 | $6.91 | $7.10 | $6.91 | $7.04 | $6.28 | 56,647 |
| 2018-06-13 | $7.03 | $7.12 | $7.03 | $7.08 | $6.32 | 553,664 |
| 2018-06-12 | $7.13 | $7.15 | $7.09 | $7.10 | $6.33 | 137,851 |
| 2018-06-11 | $7.17 | $7.20 | $7.15 | $7.19 | $6.41 | 65,616 |
| 2018-06-08 | $7.17 | $7.18 | $7.14 | $7.18 | $6.41 | 44,801 |
| 2018-06-07 | $7.22 | $7.26 | $7.20 | $7.23 | $6.45 | 112,794 |
| 2018-06-06 | $7.28 | $7.29 | $7.26 | $7.29 | $6.50 | 37,098 |
| 2018-06-05 | $7.32 | $7.32 | $7.23 | $7.26 | $6.48 | 73,075 |
| 2018-06-04 | $7.30 | $7.30 | $7.24 | $7.26 | $6.48 | 65,867 |
| 2018-06-01 | $7.02 | $7.24 | $7.02 | $7.22 | $6.44 | 99,381 |
| 2018-05-31 | $7.07 | $7.25 | $7.07 | $7.20 | $6.42 | 91,773 |
| 2018-05-30 | $7.26 | $7.33 | $7.23 | $7.29 | $6.50 | 159,311 |
| 2018-05-29 | $7.23 | $7.25 | $7.16 | $7.18 | $6.41 | 77,376 |
| 2018-05-25 | $7.38 | $7.41 | $7.36 | $7.40 | $6.60 | 26,377 |
| 2018-05-24 | $7.55 | $7.55 | $7.46 | $7.50 | $6.69 | 45,268 |
| 2018-05-23 | $7.58 | $7.61 | $7.56 | $7.60 | $6.78 | 76,446 |
| 2018-05-22 | $7.83 | $7.83 | $7.74 | $7.75 | $6.91 | 116,866 |
| 2018-05-21 | $7.91 | $7.92 | $7.89 | $7.91 | $7.06 | 30,278 |
| 2018-05-18 | $7.87 | $7.90 | $7.85 | $7.88 | $7.03 | 24,791 |
| 2018-05-17 | $7.92 | $7.92 | $7.86 | $7.91 | $7.06 | 42,574 |
| 2018-05-16 | $7.89 | $7.89 | $7.84 | $7.87 | $7.02 | 40,422 |
| 2018-05-15 | $7.73 | $7.75 | $7.67 | $7.74 | $6.90 | 28,223 |
| 2018-05-14 | $7.85 | $7.86 | $7.81 | $7.83 | $6.99 | 21,171 |
| 2018-05-11 | $7.75 | $7.80 | $7.74 | $7.78 | $6.94 | 48,771 |
| 2018-05-10 | $7.66 | $7.69 | $7.65 | $7.69 | $6.86 | 55,555 |
| 2018-05-09 | $7.67 | $7.70 | $7.66 | $7.70 | $6.87 | 34,853 |
| 2018-05-08 | $7.62 | $7.67 | $7.61 | $7.67 | $6.84 | 94,820 |
| 2018-05-07 | $7.76 | $7.77 | $7.69 | $7.76 | $6.92 | 34,137 |
| 2018-05-04 | $7.80 | $7.86 | $7.78 | $7.86 | $7.01 | 85,455 |
| 2018-05-03 | $7.73 | $7.85 | $7.73 | $7.84 | $6.99 | 22,109 |
| 2018-05-02 | $7.70 | $7.76 | $7.66 | $7.68 | $6.85 | 53,587 |
| 2018-05-01 | $7.42 | $7.49 | $7.42 | $7.47 | $6.66 | 77,890 |
| 2018-04-30 | $7.55 | $7.59 | $7.51 | $7.51 | $6.70 | 57,750 |
| 2018-04-27 | $7.63 | $7.67 | $7.60 | $7.65 | $6.82 | 38,206 |
| 2018-04-26 | $7.66 | $7.68 | $7.60 | $7.67 | $6.84 | 44,016 |
| 2018-04-25 | $7.67 | $7.72 | $7.66 | $7.71 | $6.88 | 53,852 |
| 2018-04-24 | $7.75 | $7.76 | $7.69 | $7.70 | $6.87 | 113,319 |
| 2018-04-23 | $7.58 | $7.61 | $7.55 | $7.61 | $6.79 | 46,925 |
| 2018-04-20 | $7.63 | $7.64 | $7.53 | $7.57 | $6.75 | 72,499 |
| 2018-04-19 | $7.66 | $7.68 | $7.62 | $7.66 | $6.83 | 56,927 |
| 2018-04-18 | $7.70 | $7.75 | $7.70 | $7.73 | $6.90 | 33,953 |
| 2018-04-17 | $7.61 | $7.68 | $7.61 | $7.65 | $6.82 | 125,158 |
| 2018-04-16 | $7.58 | $7.64 | $7.58 | $7.63 | $6.81 | 89,869 |
| 2018-04-13 | $7.62 | $7.62 | $7.57 | $7.59 | $6.77 | 25,441 |
| 2018-04-12 | $7.55 | $7.56 | $7.53 | $7.55 | $6.74 | 23,848 |
| 2018-04-11 | $7.41 | $7.46 | $7.38 | $7.40 | $6.60 | 26,120 |
| 2018-04-10 | $7.42 | $7.43 | $7.36 | $7.41 | $6.61 | 56,989 |
| 2018-04-09 | $7.32 | $7.37 | $7.28 | $7.31 | $6.52 | 181,821 |
| 2018-04-06 | $7.35 | $7.37 | $7.23 | $7.26 | $6.48 | 108,512 |
| 2018-04-05 | $7.42 | $7.48 | $7.41 | $7.48 | $6.67 | 44,496 |
| 2018-04-04 | $7.16 | $7.47 | $7.16 | $7.47 | $6.66 | 46,059 |
| 2018-04-03 | $7.31 | $7.37 | $7.27 | $7.34 | $6.55 | 82,874 |
| 2018-04-02 | $7.44 | $7.50 | $7.35 | $7.42 | $6.62 | 97,845 |
| 2018-03-29 | $7.36 | $7.55 | $7.36 | $7.48 | $6.67 | 90,696 |
| 2018-03-28 | $7.41 | $7.42 | $7.35 | $7.39 | $6.59 | 94,327 |
| 2018-03-27 | $7.39 | $7.44 | $7.27 | $7.32 | $6.53 | 121,730 |
| 2018-03-26 | $7.51 | $7.55 | $7.43 | $7.53 | $6.72 | 105,853 |
| 2018-03-23 | $7.57 | $7.64 | $7.48 | $7.50 | $6.69 | 64,001 |
| 2018-03-22 | $7.58 | $7.60 | $7.45 | $7.52 | $6.71 | 62,736 |
| 2018-03-21 | $7.42 | $7.51 | $7.36 | $7.48 | $6.67 | 86,219 |
| 2018-03-20 | $7.51 | $7.59 | $7.50 | $7.52 | $6.71 | 70,402 |
| 2018-03-19 | $7.53 | $7.54 | $7.45 | $7.50 | $6.69 | 35,408 |
| 2018-03-16 | $7.63 | $7.63 | $7.58 | $7.62 | $6.80 | 34,368 |
| 2018-03-15 | $7.92 | $7.92 | $7.83 | $7.86 | $6.98 | 77,387 |
| 2018-03-14 | $7.79 | $8.00 | $7.79 | $7.94 | $7.06 | 29,329 |
| 2018-03-13 | $7.90 | $8.09 | $7.90 | $7.93 | $7.05 | 39,079 |
| 2018-03-12 | $7.74 | $7.93 | $7.74 | $7.92 | $7.04 | 23,810 |
| 2018-03-09 | $7.84 | $7.95 | $7.84 | $7.94 | $7.06 | 27,325 |
| 2018-03-08 | $7.59 | $7.87 | $7.59 | $7.76 | $6.90 | 12,707 |
| 2018-03-07 | $7.56 | $7.84 | $7.56 | $7.79 | $6.92 | 16,170 |
| 2018-03-06 | $7.83 | $7.83 | $7.76 | $7.81 | $6.94 | 37,113 |
| 2018-03-05 | $7.77 | $7.78 | $7.76 | $7.76 | $6.90 | 19,712 |
| 2018-03-02 | $7.84 | $7.93 | $7.82 | $7.92 | $7.04 | 33,435 |
| 2018-03-01 | $7.97 | $7.98 | $7.81 | $7.91 | $7.03 | 25,535 |
| 2018-02-28 | $8.03 | $8.04 | $7.94 | $7.94 | $7.06 | 28,398 |
| 2018-02-27 | $8.22 | $8.22 | $8.09 | $8.12 | $7.22 | 36,657 |
| 2018-02-26 | $8.32 | $8.48 | $8.20 | $8.34 | $7.41 | 14,618 |
| 2018-02-23 | $8.51 | $8.56 | $8.45 | $8.53 | $7.58 | 23,829 |
| 2018-02-22 | $8.55 | $8.57 | $8.51 | $8.53 | $7.58 | 15,798 |
| 2018-02-21 | $8.41 | $8.46 | $8.32 | $8.33 | $7.40 | 8,000 |
| 2018-02-20 | $8.37 | $8.38 | $8.32 | $8.33 | $7.40 | 17,936 |
| 2018-02-16 | $8.31 | $8.39 | $8.28 | $8.34 | $7.41 | 35,185 |
| 2018-02-15 | $8.44 | $8.44 | $8.33 | $8.44 | $7.50 | 28,616 |
| 2018-02-14 | $8.13 | $8.37 | $8.13 | $8.37 | $7.44 | 36,708 |
| 2018-02-13 | $8.26 | $8.32 | $8.26 | $8.31 | $7.38 | 49,547 |
| 2018-02-12 | $8.05 | $8.21 | $8.05 | $8.19 | $7.28 | 38,641 |
| 2018-02-09 | $8.08 | $8.12 | $7.89 | $8.07 | $7.17 | 54,066 |
| 2018-02-08 | $8.24 | $8.24 | $8.00 | $8.00 | $7.11 | 30,323 |
| 2018-02-07 | $8.21 | $8.29 | $8.16 | $8.23 | $7.31 | 43,005 |
| 2018-02-06 | $8.26 | $8.34 | $8.15 | $8.28 | $7.36 | 41,640 |
| 2018-02-05 | $8.52 | $8.55 | $8.28 | $8.31 | $7.38 | 24,917 |
| 2018-02-02 | $8.60 | $8.63 | $8.55 | $8.55 | $7.60 | 26,551 |
| 2018-02-01 | $8.65 | $8.72 | $8.65 | $8.70 | $7.73 | 13,194 |
| 2018-01-31 | $8.76 | $8.78 | $8.70 | $8.76 | $7.78 | 46,595 |
| 2018-01-30 | $8.82 | $8.85 | $8.77 | $8.81 | $7.83 | 27,579 |
| 2018-01-29 | $8.92 | $8.93 | $8.85 | $8.90 | $7.91 | 55,462 |
| 2018-01-26 | $8.90 | $8.98 | $8.90 | $8.95 | $7.95 | 36,328 |
| 2018-01-25 | $8.85 | $8.88 | $8.78 | $8.80 | $7.82 | 40,412 |
| 2018-01-24 | $8.88 | $8.93 | $8.86 | $8.90 | $7.91 | 51,864 |
| 2018-01-23 | $8.43 | $8.53 | $8.42 | $8.48 | $7.54 | 40,656 |
| 2018-01-22 | $8.50 | $8.51 | $8.47 | $8.50 | $7.55 | 86,619 |
| 2018-01-19 | $8.41 | $8.45 | $8.41 | $8.44 | $7.50 | 37,352 |
| 2018-01-18 | $8.43 | $8.45 | $8.41 | $8.42 | $7.48 | 52,300 |
| 2018-01-17 | $8.39 | $8.45 | $8.37 | $8.43 | $7.49 | 28,356 |
| 2018-01-16 | $8.42 | $8.50 | $8.40 | $8.42 | $7.48 | 223,007 |
| 2018-01-12 | $8.35 | $8.42 | $8.34 | $8.38 | $7.45 | 86,256 |
| 2018-01-11 | $8.41 | $8.44 | $8.36 | $8.41 | $7.47 | 102,737 |
| 2018-01-10 | $8.34 | $8.34 | $8.27 | $8.32 | $7.39 | 62,304 |
| 2018-01-09 | $8.28 | $8.33 | $8.27 | $8.32 | $7.39 | 27,476 |
| 2018-01-08 | $8.46 | $8.48 | $8.44 | $8.48 | $7.54 | 118,883 |
| 2018-01-05 | $8.47 | $8.55 | $8.47 | $8.55 | $7.60 | 39,346 |
| 2018-01-04 | $8.44 | $8.50 | $8.44 | $8.48 | $7.54 | 48,249 |
| 2018-01-03 | $8.46 | $8.48 | $8.44 | $8.47 | $7.53 | 43,350 |
| 2018-01-02 | $8.43 | $8.50 | $8.41 | $8.49 | $7.54 | 423,536 |
| 2017-12-29 | $8.32 | $8.40 | $8.32 | $8.35 | $7.42 | 140,375 |
| 2017-12-28 | $8.25 | $8.38 | $8.25 | $8.36 | $7.43 | 44,003 |
| 2017-12-27 | $8.29 | $8.36 | $8.26 | $8.32 | $7.39 | 48,755 |
| 2017-12-26 | $8.15 | $8.30 | $8.15 | $8.29 | $7.37 | 111,771 |
| 2017-12-22 | $8.21 | $8.25 | $8.19 | $8.22 | $7.30 | 40,418 |
| 2017-12-21 | $8.13 | $8.18 | $8.13 | $8.17 | $7.26 | 69,600 |
| 2017-12-20 | $8.10 | $8.14 | $8.10 | $8.11 | $7.21 | 53,557 |
| 2017-12-19 | $8.07 | $8.14 | $8.07 | $8.10 | $7.20 | 34,540 |
| 2017-12-18 | $8.06 | $8.13 | $8.06 | $8.11 | $7.21 | 82,558 |
| 2017-12-15 | $8.04 | $8.09 | $8.00 | $8.04 | $7.14 | 133,138 |
| 2017-12-14 | $8.05 | $8.11 | $8.05 | $8.09 | $7.19 | 50,276 |
| 2017-12-13 | $8.07 | $8.14 | $8.06 | $8.11 | $7.21 | 43,755 |
| 2017-12-12 | $8.01 | $8.07 | $8.01 | $8.03 | $7.14 | 45,790 |
| 2017-12-11 | $8.00 | $8.08 | $8.00 | $8.07 | $7.17 | 71,998 |
| 2017-12-08 | $7.99 | $8.05 | $7.99 | $8.01 | $7.12 | 47,458 |
| 2017-12-07 | $7.98 | $7.99 | $7.96 | $7.97 | $7.08 | 51,182 |
| 2017-12-06 | $8.05 | $8.09 | $8.03 | $8.04 | $7.14 | 79,260 |
| 2017-12-05 | $8.11 | $8.15 | $8.09 | $8.12 | $7.22 | 72,682 |
| 2017-12-04 | $8.08 | $8.10 | $8.05 | $8.07 | $7.17 | 73,056 |
| 2017-12-01 | $8.05 | $8.09 | $8.01 | $8.02 | $7.13 | 120,299 |
| 2017-11-30 | $8.07 | $8.07 | $8.03 | $8.05 | $7.15 | 152,877 |
| 2017-11-29 | $8.03 | $8.07 | $8.01 | $8.03 | $7.14 | 79,710 |
| 2017-11-28 | $8.13 | $8.18 | $8.11 | $8.17 | $7.26 | 192,969 |
| 2017-11-27 | $8.14 | $8.22 | $8.14 | $8.16 | $7.25 | 71,312 |
| 2017-11-24 | $8.24 | $8.24 | $8.16 | $8.19 | $7.28 | 10,158 |
| 2017-11-22 | $8.31 | $8.40 | $8.31 | $8.38 | $7.45 | 50,461 |
| 2017-11-21 | $8.36 | $8.42 | $8.33 | $8.35 | $7.42 | 120,228 |
| 2017-11-20 | $8.38 | $8.38 | $8.33 | $8.38 | $7.45 | 46,113 |
| 2017-11-17 | $8.39 | $8.43 | $8.39 | $8.41 | $7.47 | 24,778 |
| 2017-11-16 | $8.40 | $8.43 | $8.38 | $8.43 | $7.49 | 30,126 |
| 2017-11-15 | $8.31 | $8.49 | $8.31 | $8.45 | $7.51 | 35,912 |
| 2017-11-14 | $8.43 | $8.46 | $8.41 | $8.46 | $7.51 | 61,454 |
| 2017-11-13 | $8.41 | $8.47 | $8.41 | $8.47 | $7.53 | 32,577 |
| 2017-11-10 | $8.50 | $8.54 | $8.48 | $8.52 | $7.57 | 40,196 |
| 2017-11-09 | $8.33 | $8.47 | $8.33 | $8.46 | $7.52 | 23,881 |
| 2017-11-08 | $8.44 | $8.49 | $8.40 | $8.47 | $7.53 | 33,424 |
| 2017-11-07 | $8.41 | $8.41 | $8.34 | $8.37 | $7.44 | 50,508 |
| 2017-11-06 | $8.37 | $8.39 | $8.33 | $8.39 | $7.46 | 17,991 |
| 2017-11-03 | $8.41 | $8.41 | $8.32 | $8.34 | $7.41 | 81,586 |
| 2017-11-02 | $8.41 | $8.41 | $8.32 | $8.40 | $7.46 | 155,234 |
| 2017-11-01 | $8.27 | $8.27 | $8.22 | $8.26 | $7.34 | 117,008 |
| 2017-10-31 | $8.03 | $8.24 | $8.03 | $8.21 | $7.30 | 707,198 |
| 2017-10-30 | $8.27 | $8.27 | $8.22 | $8.24 | $7.32 | 476,317 |
| 2017-10-27 | $8.37 | $8.43 | $8.35 | $8.36 | $7.43 | 134,460 |
| 2017-10-26 | $8.46 | $8.50 | $8.44 | $8.46 | $7.52 | 36,893 |
| 2017-10-25 | $8.52 | $8.52 | $8.46 | $8.47 | $7.53 | 17,730 |
| 2017-10-24 | $8.51 | $8.53 | $8.50 | $8.53 | $7.58 | 68,038 |
| 2017-10-23 | $8.59 | $8.59 | $8.54 | $8.57 | $7.62 | 25,177 |
| 2017-10-20 | $8.74 | $8.74 | $8.60 | $8.63 | $7.67 | 42,720 |
| 2017-10-19 | $8.56 | $8.68 | $8.56 | $8.61 | $7.65 | 134,985 |
| 2017-10-18 | $8.31 | $8.39 | $8.31 | $8.39 | $7.46 | 102,022 |
| 2017-10-17 | $8.19 | $8.24 | $8.19 | $8.21 | $7.30 | 23,658 |
| 2017-10-16 | $8.18 | $8.18 | $8.11 | $8.12 | $7.22 | 30,066 |
| 2017-10-13 | $8.17 | $8.17 | $8.13 | $8.17 | $7.26 | 15,141 |
| 2017-10-12 | $8.00 | $8.05 | $8.00 | $8.03 | $7.14 | 455,790 |
| 2017-10-11 | $8.00 | $8.00 | $7.91 | $7.98 | $7.09 | 379,286 |
| 2017-10-10 | $8.07 | $8.08 | $7.98 | $7.99 | $7.10 | 103,772 |
| 2017-10-09 | $8.10 | $8.14 | $8.09 | $8.09 | $7.19 | 28,416 |
| 2017-10-06 | $8.09 | $8.09 | $8.04 | $8.08 | $7.18 | 61,066 |
| 2017-10-05 | $8.13 | $8.13 | $8.05 | $8.10 | $7.20 | 86,042 |
| 2017-10-04 | $7.78 | $8.00 | $7.78 | $8.00 | $7.11 | 38,509 |
| 2017-10-03 | $7.72 | $7.76 | $7.71 | $7.74 | $6.88 | 40,464 |
| 2017-10-02 | $8.01 | $8.03 | $7.99 | $8.01 | $7.12 | 21,318 |
| 2017-09-29 | $7.89 | $7.94 | $7.89 | $7.94 | $7.06 | 584,656 |
| 2017-09-28 | $7.80 | $7.83 | $7.80 | $7.81 | $6.94 | 69,386 |
| 2017-09-27 | $7.92 | $7.92 | $7.77 | $7.87 | $6.99 | 659,727 |
| 2017-09-26 | $8.20 | $8.20 | $8.06 | $8.10 | $7.20 | 785,139 |
| 2017-09-25 | $8.27 | $8.30 | $8.25 | $8.28 | $7.36 | 461,732 |
| 2017-09-22 | $8.24 | $8.32 | $8.22 | $8.25 | $7.33 | 672,649 |
| 2017-09-21 | $8.18 | $8.21 | $8.16 | $8.19 | $7.28 | 68,218 |
| 2017-09-20 | $8.42 | $8.42 | $8.30 | $8.36 | $7.43 | 13,525 |
| 2017-09-19 | $8.25 | $8.35 | $8.25 | $8.34 | $7.41 | 9,831 |
| 2017-09-18 | $8.26 | $8.30 | $8.21 | $8.25 | $7.33 | 31,384 |
| 2017-09-15 | $8.39 | $8.40 | $8.33 | $8.35 | $7.42 | 19,974 |
| 2017-09-14 | $8.32 | $8.35 | $8.31 | $8.35 | $7.42 | 29,889 |
| 2017-09-13 | $8.41 | $8.41 | $8.32 | $8.33 | $7.40 | 19,782 |
| 2017-09-12 | $8.44 | $8.44 | $8.42 | $8.43 | $7.49 | 77,128 |
| 2017-09-11 | $8.25 | $8.25 | $8.20 | $8.22 | $7.30 | 11,251 |
| 2017-09-08 | $8.24 | $8.24 | $8.17 | $8.21 | $7.30 | 21,136 |
| 2017-09-07 | $8.13 | $8.14 | $8.10 | $8.12 | $7.22 | 21,285 |
| 2017-09-06 | $8.07 | $8.10 | $8.04 | $8.09 | $7.19 | 28,475 |
| 2017-09-05 | $8.21 | $8.24 | $8.13 | $8.18 | $7.27 | 24,845 |
| 2017-09-01 | $8.26 | $8.28 | $8.21 | $8.26 | $7.34 | 21,561 |
| 2017-08-31 | $8.25 | $8.26 | $8.21 | $8.25 | $7.33 | 44,932 |
| 2017-08-30 | $8.14 | $8.23 | $8.14 | $8.19 | $7.28 | 58,980 |
| 2017-08-29 | $8.13 | $8.26 | $8.13 | $8.19 | $7.28 | 84,407 |
| 2017-08-28 | $8.33 | $8.46 | $8.33 | $8.41 | $7.47 | 12,646 |
| 2017-08-25 | $8.41 | $8.46 | $8.40 | $8.44 | $7.50 | 6,688 |
| 2017-08-24 | $8.49 | $8.56 | $8.39 | $8.48 | $7.54 | 32,150 |
| 2017-08-23 | $8.55 | $8.63 | $8.50 | $8.56 | $7.46 | 14,017 |
| 2017-08-22 | $8.66 | $8.69 | $8.57 | $8.61 | $7.50 | 38,587 |
| 2017-08-21 | $8.60 | $8.60 | $8.51 | $8.60 | $7.50 | 19,635 |
| 2017-08-18 | $8.63 | $8.74 | $8.62 | $8.71 | $7.59 | 135,025 |
| 2017-08-17 | $8.73 | $8.99 | $8.73 | $8.85 | $7.71 | 215,021 |
| 2017-08-16 | $9.46 | $9.61 | $9.46 | $9.60 | $8.37 | 855,922 |
| 2017-08-15 | $9.25 | $9.32 | $9.19 | $9.31 | $8.11 | 1,621,011 |
| 2017-08-14 | $9.32 | $9.32 | $9.22 | $9.30 | $8.11 | 19,861 |
| 2017-08-11 | $9.22 | $9.43 | $9.22 | $9.43 | $8.22 | 6,388 |
| 2017-08-10 | $9.55 | $9.55 | $9.33 | $9.40 | $8.19 | 27,844 |
| 2017-08-09 | $9.51 | $9.53 | $9.48 | $9.48 | $8.26 | 8,611 |
| 2017-08-08 | $9.62 | $9.62 | $9.43 | $9.51 | $8.29 | 14,628 |
| 2017-08-07 | $9.49 | $9.69 | $9.49 | $9.59 | $8.36 | 33,388 |
| 2017-08-04 | $9.55 | $9.55 | $9.47 | $9.50 | $8.28 | 12,913 |
| 2017-08-03 | $9.44 | $9.59 | $9.44 | $9.50 | $8.28 | 16,731 |
| 2017-08-02 | $9.49 | $9.59 | $9.49 | $9.55 | $8.32 | 13,398 |
| 2017-08-01 | $9.38 | $9.86 | $9.38 | $9.65 | $8.41 | 11,843 |
| 2017-07-31 | $9.49 | $9.56 | $9.44 | $9.56 | $8.33 | 51,428 |
| 2017-07-28 | $9.49 | $9.49 | $9.34 | $9.41 | $8.20 | 23,588 |
| 2017-07-27 | $9.72 | $9.72 | $9.55 | $9.63 | $8.39 | 7,428 |
| 2017-07-26 | $9.56 | $9.68 | $9.51 | $9.68 | $8.44 | 35,762 |
| 2017-07-25 | $9.39 | $9.67 | $9.39 | $9.59 | $8.36 | 6,843 |
| 2017-07-24 | $9.54 | $9.54 | $9.43 | $9.54 | $8.32 | 7,351 |
| 2017-07-21 | $9.67 | $9.67 | $9.48 | $9.57 | $8.34 | 55,752 |
| 2017-07-20 | $9.47 | $9.75 | $9.47 | $9.66 | $8.42 | 19,943 |
| 2017-07-19 | $9.76 | $9.76 | $9.55 | $9.67 | $8.43 | 15,875 |
| 2017-07-18 | $9.81 | $9.83 | $9.71 | $9.79 | $8.53 | 313,524 |
| 2017-07-17 | $9.78 | $9.82 | $9.55 | $9.66 | $8.42 | 51,288 |
| 2017-07-14 | $9.49 | $9.71 | $9.49 | $9.68 | $8.44 | 6,279 |
| 2017-07-13 | $9.46 | $9.50 | $9.43 | $9.44 | $8.23 | 13,381 |
| 2017-07-12 | $9.28 | $9.42 | $9.15 | $9.27 | $8.08 | 13,815 |
| 2017-07-11 | $9.30 | $9.30 | $9.16 | $9.24 | $8.05 | 20,462 |
| 2017-07-10 | $9.33 | $9.35 | $9.31 | $9.34 | $8.14 | 9,525 |
| 2017-07-07 | $8.92 | $9.13 | $8.92 | $9.08 | $7.91 | 5,777 |
| 2017-07-06 | $9.10 | $9.15 | $9.10 | $9.13 | $7.96 | 27,149 |
| 2017-07-05 | $9.20 | $9.22 | $9.15 | $9.21 | $8.03 | 20,275 |
| 2017-07-03 | $8.99 | $9.00 | $8.95 | $8.99 | $7.84 | 14,295 |
| 2017-06-30 | $9.05 | $9.08 | $9.04 | $9.04 | $7.88 | 19,567 |
| 2017-06-29 | $9.06 | $9.08 | $8.98 | $8.99 | $7.84 | 27,599 |
| 2017-06-28 | $9.07 | $9.13 | $9.07 | $9.10 | $7.93 | 42,242 |
| 2017-06-27 | $8.93 | $8.98 | $8.92 | $8.93 | $7.78 | 32,332 |
| 2017-06-26 | $8.90 | $8.93 | $8.79 | $8.79 | $7.66 | 38,373 |
| 2017-06-23 | $9.07 | $9.09 | $9.02 | $9.05 | $7.89 | 9,303 |
| 2017-06-22 | $9.07 | $9.14 | $9.07 | $9.12 | $7.95 | 32,455 |
| 2017-06-21 | $9.04 | $9.06 | $8.99 | $9.05 | $7.88 | 16,578 |
| 2017-06-20 | $10.03 | $10.09 | $10.01 | $10.04 | $8.75 | 17,841 |
| 2017-06-19 | $10.24 | $10.24 | $10.20 | $10.21 | $8.90 | 10,121 |
| 2017-06-16 | $10.13 | $10.14 | $10.07 | $10.14 | $8.83 | 4,219 |
| 2017-06-15 | $9.93 | $9.94 | $9.89 | $9.94 | $8.66 | 21,086 |
| 2017-06-14 | $10.09 | $10.16 | $10.03 | $10.07 | $8.77 | 22,521 |
| 2017-06-13 | $9.90 | $9.99 | $9.90 | $9.96 | $8.68 | 14,293 |
| 2017-06-12 | $9.75 | $9.76 | $9.70 | $9.72 | $8.47 | 19,629 |
| 2017-06-09 | $9.75 | $9.76 | $9.69 | $9.73 | $8.48 | 19,400 |
| 2017-06-08 | $9.61 | $9.63 | $9.59 | $9.63 | $8.39 | 13,954 |
| 2017-06-07 | $9.60 | $9.60 | $9.51 | $9.57 | $8.34 | 15,305 |
| 2017-06-06 | $9.64 | $9.65 | $9.60 | $9.65 | $8.41 | 24,329 |
| 2017-06-05 | $9.71 | $9.73 | $9.69 | $9.73 | $8.48 | 31,593 |
| 2017-06-02 | $9.66 | $9.75 | $9.66 | $9.74 | $8.49 | 11,188 |
| 2017-06-01 | $9.69 | $9.75 | $9.65 | $9.72 | $8.47 | 22,834 |
| 2017-05-31 | $9.67 | $9.68 | $9.62 | $9.65 | $8.41 | 51,968 |
| 2017-05-30 | $9.76 | $9.82 | $9.73 | $9.78 | $8.52 | 9,716 |
| 2017-05-26 | $9.68 | $9.74 | $9.68 | $9.74 | $8.49 | 13,827 |
| 2017-05-25 | $9.77 | $9.77 | $9.71 | $9.75 | $8.50 | 16,786 |
| 2017-05-24 | $9.75 | $9.79 | $9.73 | $9.78 | $8.52 | 6,924 |
| 2017-05-23 | $9.79 | $9.81 | $9.76 | $9.77 | $8.52 | 60,305 |
| 2017-05-22 | $9.80 | $9.80 | $9.75 | $9.79 | $8.53 | 14,246 |
| 2017-05-19 | $9.61 | $9.69 | $9.61 | $9.66 | $8.42 | 18,648 |
| 2017-05-18 | $9.55 | $9.60 | $9.55 | $9.57 | $8.34 | 11,048 |
| 2017-05-17 | $9.77 | $9.79 | $9.72 | $9.74 | $8.49 | 10,577 |
| 2017-05-16 | $9.92 | $9.94 | $9.89 | $9.94 | $8.66 | 11,583 |
| 2017-05-15 | $9.90 | $9.94 | $9.87 | $9.89 | $8.62 | 9,423 |
| 2017-05-12 | $9.94 | $9.94 | $9.90 | $9.91 | $8.64 | 5,196 |
| 2017-05-11 | $10.04 | $10.05 | $10.01 | $10.02 | $8.73 | 10,963 |
| 2017-05-10 | $9.98 | $9.99 | $9.98 | $9.99 | $8.71 | 14,242 |
| 2017-05-09 | $9.62 | $9.64 | $9.58 | $9.60 | $8.37 | 7,800 |
| 2017-05-08 | $9.61 | $9.63 | $9.59 | $9.61 | $8.38 | 14,200 |
| 2017-05-05 | $9.64 | $9.71 | $9.64 | $9.70 | $8.45 | 22,166 |
| 2017-05-04 | $9.57 | $9.62 | $9.56 | $9.62 | $8.39 | 9,945 |
| 2017-05-03 | $9.74 | $9.74 | $9.67 | $9.69 | $8.45 | 11,789 |
| 2017-05-02 | $9.75 | $9.75 | $9.72 | $9.74 | $8.49 | 14,884 |
| 2017-05-01 | $9.82 | $9.86 | $9.79 | $9.83 | $8.57 | 9,170 |
| 2017-04-28 | $9.61 | $9.66 | $9.61 | $9.65 | $8.41 | 11,372 |
| 2017-04-27 | $9.60 | $9.62 | $9.56 | $9.59 | $8.36 | 14,296 |
| 2017-04-26 | $9.65 | $9.72 | $9.64 | $9.66 | $8.42 | 7,380 |
| 2017-04-25 | $9.64 | $9.65 | $9.64 | $9.65 | $8.41 | 4,737 |
| 2017-04-24 | $9.48 | $9.68 | $9.48 | $9.64 | $8.40 | 13,676 |
| 2017-04-21 | $9.47 | $9.47 | $9.46 | $9.47 | $8.25 | 4,470 |
| 2017-04-20 | $9.43 | $9.46 | $9.43 | $9.45 | $8.24 | 14,321 |
| 2017-04-19 | $9.38 | $9.40 | $9.32 | $9.32 | $8.12 | 13,380 |
| 2017-04-18 | $9.59 | $9.59 | $9.54 | $9.55 | $8.32 | 15,478 |
| 2017-04-17 | $9.61 | $9.63 | $9.59 | $9.63 | $8.39 | 8,699 |
| 2017-04-13 | $9.58 | $9.66 | $9.57 | $9.59 | $8.16 | 11,931 |
| 2017-04-12 | $9.65 | $9.71 | $9.65 | $9.70 | $8.25 | 18,819 |
| 2017-04-11 | $9.85 | $9.85 | $9.80 | $9.84 | $8.37 | 21,025 |
| 2017-04-10 | $9.72 | $9.75 | $9.72 | $9.75 | $8.29 | 5,722 |
| 2017-04-07 | $9.74 | $9.76 | $9.72 | $9.74 | $8.28 | 9,188 |
| 2017-04-06 | $9.80 | $9.85 | $9.74 | $9.75 | $8.29 | 9,856 |
| 2017-04-05 | $9.86 | $9.89 | $9.82 | $9.85 | $8.38 | 9,400 |
| 2017-04-04 | $9.53 | $9.71 | $9.53 | $9.70 | $8.25 | 9,566 |
| 2017-04-03 | $9.48 | $9.84 | $9.48 | $9.84 | $8.37 | 7,633 |
| 2017-03-31 | $9.91 | $9.93 | $9.88 | $9.91 | $8.43 | 12,862 |
| 2017-03-30 | $9.75 | $10.04 | $9.75 | $10.01 | $8.51 | 14,639 |
| 2017-03-29 | $9.83 | $9.98 | $9.78 | $9.90 | $8.42 | 11,277 |
| 2017-03-28 | $9.83 | $9.86 | $9.78 | $9.80 | $8.33 | 6,101 |
| 2017-03-27 | $9.83 | $9.83 | $9.72 | $9.78 | $8.32 | 5,138 |
| 2017-03-24 | $9.91 | $9.91 | $9.66 | $9.80 | $8.33 | 9,959 |
| 2017-03-23 | $9.51 | $9.73 | $9.51 | $9.68 | $8.23 | 27,168 |
| 2017-03-22 | $9.67 | $9.75 | $9.67 | $9.72 | $8.27 | 16,048 |
| 2017-03-21 | $9.92 | $10.10 | $9.90 | $9.90 | $8.42 | 8,325 |
| 2017-03-20 | $10.03 | $10.04 | $10.00 | $10.03 | $8.53 | 25,684 |
| 2017-03-17 | $10.15 | $10.16 | $10.07 | $10.10 | $8.59 | 22,868 |
| 2017-03-16 | $10.05 | $10.10 | $9.94 | $9.97 | $8.48 | 24,425 |
| 2017-03-15 | $10.01 | $10.37 | $10.01 | $10.37 | $8.61 | 16,839 |
| 2017-03-14 | $9.75 | $9.99 | $9.75 | $9.97 | $8.28 | 33,989 |
| 2017-03-13 | $9.79 | $9.99 | $9.74 | $9.99 | $8.30 | 29,185 |
| 2017-03-10 | $9.77 | $9.90 | $9.52 | $9.90 | $8.22 | 17,737 |
| 2017-03-09 | $9.61 | $9.71 | $9.37 | $9.69 | $8.05 | 22,373 |
| 2017-03-08 | $9.75 | $9.89 | $9.61 | $9.73 | $8.08 | 16,782 |
| 2017-03-07 | $9.85 | $9.85 | $9.79 | $9.83 | $8.17 | 30,527 |
| 2017-03-06 | $9.82 | $9.82 | $9.72 | $9.81 | $8.15 | 15,719 |
| 2017-03-03 | $9.65 | $9.74 | $9.65 | $9.73 | $8.08 | 8,460 |
| 2017-03-02 | $9.49 | $9.55 | $9.43 | $9.49 | $7.88 | 13,056 |
| 2017-03-01 | $9.24 | $9.51 | $9.24 | $9.48 | $7.87 | 17,626 |
| 2017-02-28 | $9.51 | $9.63 | $9.39 | $9.47 | $7.87 | 18,859 |
| 2017-02-27 | $9.75 | $9.76 | $9.52 | $9.62 | $7.99 | 13,612 |
| 2017-02-24 | $9.55 | $9.55 | $9.28 | $9.46 | $7.86 | 6,685 |
| 2017-02-23 | $9.81 | $9.81 | $9.58 | $9.70 | $8.06 | 35,311 |
| 2017-02-22 | $9.57 | $9.68 | $9.43 | $9.64 | $8.01 | 20,341 |
| 2017-02-21 | $9.55 | $9.67 | $9.55 | $9.65 | $8.02 | 3,509 |
| 2017-02-17 | $9.74 | $9.80 | $9.66 | $9.74 | $8.09 | 9,884 |
| 2017-02-16 | $10.01 | $10.08 | $10.01 | $10.02 | $8.32 | 8,213 |
| 2017-02-15 | $9.85 | $9.96 | $9.84 | $9.95 | $8.27 | 13,781 |
| 2017-02-14 | $9.75 | $9.78 | $9.73 | $9.77 | $8.12 | 29,367 |
| 2017-02-13 | $9.59 | $9.85 | $9.44 | $9.75 | $8.10 | 33,817 |
| 2017-02-10 | $9.58 | $9.58 | $9.37 | $9.52 | $7.91 | 6,180 |
| 2017-02-09 | $9.29 | $9.38 | $9.25 | $9.25 | $7.68 | 16,147 |
| 2017-02-08 | $9.35 | $9.64 | $9.35 | $9.48 | $7.87 | 15,931 |
| 2017-02-07 | $9.35 | $9.45 | $9.35 | $9.44 | $7.84 | 12,504 |
| 2017-02-06 | $9.50 | $9.59 | $9.50 | $9.56 | $7.94 | 7,053 |
| 2017-02-03 | $9.80 | $9.80 | $9.62 | $9.62 | $7.99 | 19,227 |
| 2017-02-02 | $9.49 | $9.77 | $9.49 | $9.61 | $7.98 | 10,941 |
| 2017-02-01 | $9.51 | $9.52 | $9.47 | $9.48 | $7.87 | 9,148 |
| 2017-01-31 | $9.48 | $9.48 | $9.45 | $9.47 | $7.86 | 727,987 |
| 2017-01-30 | $9.13 | $9.48 | $9.13 | $9.35 | $7.77 | 28,457 |
| 2017-01-27 | $9.29 | $9.32 | $9.26 | $9.29 | $7.71 | 21,116 |
| 2017-01-26 | $9.16 | $9.20 | $9.16 | $9.17 | $7.62 | 27,640 |
| 2017-01-25 | $9.30 | $9.30 | $9.03 | $9.24 | $7.68 | 16,117 |
| 2017-01-24 | $9.06 | $9.16 | $9.06 | $9.16 | $7.61 | 23,733 |
| 2017-01-23 | $8.95 | $9.26 | $8.95 | $9.11 | $7.57 | 27,724 |
| 2017-01-20 | $9.32 | $9.48 | $9.29 | $9.32 | $7.74 | 30,447 |
| 2017-01-19 | $8.89 | $9.67 | $8.89 | $9.31 | $7.73 | 12,671 |
| 2017-01-18 | $9.34 | $9.34 | $9.06 | $9.23 | $7.67 | 25,360 |
| 2017-01-17 | $9.46 | $9.46 | $9.26 | $9.28 | $7.71 | 49,865 |
| 2017-01-13 | $9.29 | $9.32 | $9.06 | $9.11 | $7.57 | 8,148 |
| 2017-01-12 | $9.35 | $9.49 | $9.28 | $9.29 | $7.72 | 14,328 |
| 2017-01-11 | $9.16 | $9.28 | $9.16 | $9.28 | $7.71 | 34,968 |
| 2017-01-10 | $8.99 | $9.20 | $8.99 | $9.15 | $7.60 | 30,590 |
| 2017-01-09 | $9.32 | $9.46 | $9.26 | $9.40 | $7.81 | 47,767 |
| 2017-01-06 | $9.17 | $9.17 | $9.11 | $9.14 | $7.59 | 44,194 |
| 2017-01-05 | $9.10 | $9.40 | $9.10 | $9.25 | $7.68 | 11,625 |
| 2017-01-04 | $9.18 | $9.48 | $9.15 | $9.35 | $7.77 | 20,958 |
| 2017-01-03 | $8.87 | $9.17 | $8.87 | $9.10 | $7.56 | 84,357 |
| 2016-12-30 | $8.95 | $9.31 | $8.90 | $8.96 | $7.44 | 18,756 |
| 2016-12-29 | $9.25 | $9.25 | $8.94 | $9.09 | $7.55 | 53,302 |
| 2016-12-28 | $8.77 | $9.12 | $8.77 | $9.02 | $7.49 | 24,681 |
| 2016-12-27 | $8.81 | $9.14 | $8.81 | $9.02 | $7.49 | 57,603 |
| 2016-12-23 | $9.10 | $9.10 | $8.77 | $8.95 | $7.43 | 23,349 |
| 2016-12-22 | $9.04 | $9.33 | $9.01 | $9.18 | $7.63 | 779,618 |
| 2016-12-21 | $9.04 | $9.34 | $9.02 | $9.17 | $7.62 | 13,473 |
| 2016-12-20 | $8.94 | $9.25 | $8.94 | $9.19 | $7.63 | 75,102 |
| 2016-12-19 | $8.95 | $9.23 | $8.95 | $9.09 | $7.55 | 68,923 |
| 2016-12-16 | $8.95 | $9.14 | $8.95 | $9.04 | $7.51 | 33,162 |
| 2016-12-15 | $8.88 | $9.09 | $8.88 | $9.01 | $7.48 | 44,698 |
| 2016-12-14 | $9.05 | $9.06 | $8.87 | $8.87 | $7.37 | 57,989 |
| 2016-12-13 | $9.47 | $9.47 | $9.15 | $9.27 | $7.70 | 39,289 |
| 2016-12-12 | $9.50 | $9.50 | $9.32 | $9.34 | $7.76 | 84,334 |
| 2016-12-09 | $9.56 | $9.56 | $9.35 | $9.39 | $7.80 | 85,818 |
| 2016-12-08 | $9.07 | $9.18 | $9.07 | $9.18 | $7.63 | 15,358 |
| 2016-12-07 | $8.88 | $8.88 | $8.76 | $8.83 | $7.33 | 56,459 |
| 2016-12-06 | $8.75 | $8.85 | $8.67 | $8.80 | $7.31 | 21,337 |
| 2016-12-05 | $8.45 | $8.77 | $8.45 | $8.62 | $7.16 | 35,230 |
| 2016-12-02 | $8.69 | $8.72 | $8.62 | $8.67 | $7.20 | 30,512 |
| 2016-12-01 | $8.46 | $8.55 | $8.46 | $8.53 | $7.09 | 71,382 |
| 2016-11-30 | $8.18 | $8.43 | $8.18 | $8.34 | $6.93 | 50,344 |
| 2016-11-29 | $8.20 | $8.35 | $8.20 | $8.29 | $6.89 | 48,098 |
| 2016-11-28 | $8.30 | $8.47 | $8.29 | $8.40 | $6.98 | 60,452 |
| 2016-11-25 | $8.48 | $8.49 | $8.41 | $8.46 | $7.02 | 26,214 |
| 2016-11-23 | $8.22 | $8.26 | $8.22 | $8.25 | $6.85 | 112,032 |
| 2016-11-22 | $8.11 | $8.29 | $8.09 | $8.21 | $6.82 | 177,967 |
| 2016-11-21 | $8.13 | $8.31 | $8.10 | $8.25 | $6.85 | 42,611 |
| 2016-11-18 | $8.07 | $8.30 | $8.07 | $8.18 | $6.80 | 31,417 |
| 2016-11-17 | $8.04 | $8.29 | $8.04 | $8.08 | $6.71 | 30,906 |
| 2016-11-16 | $7.98 | $8.23 | $7.96 | $8.13 | $6.75 | 39,530 |
| 2016-11-15 | $7.93 | $8.13 | $7.93 | $8.12 | $6.75 | 49,549 |
| 2016-11-14 | $8.16 | $8.16 | $7.96 | $7.99 | $6.63 | 45,715 |
| 2016-11-11 | $7.87 | $8.14 | $7.84 | $7.93 | $6.58 | 32,147 |
| 2016-11-10 | $7.92 | $7.93 | $7.81 | $7.91 | $6.57 | 89,938 |
| 2016-11-09 | $7.27 | $7.39 | $7.25 | $7.36 | $6.11 | 31,526 |
| 2016-11-08 | $7.45 | $7.68 | $7.45 | $7.61 | $6.32 | 25,382 |
| 2016-11-07 | $7.52 | $7.60 | $7.52 | $7.58 | $6.29 | 24,684 |
| 2016-11-04 | $7.36 | $7.53 | $7.36 | $7.42 | $6.16 | 30,172 |
| 2016-11-03 | $7.44 | $7.58 | $7.44 | $7.51 | $6.24 | 38,395 |
| 2016-11-02 | $7.50 | $7.50 | $7.43 | $7.46 | $6.20 | 24,369 |
| 2016-11-01 | $7.70 | $7.72 | $7.66 | $7.70 | $6.40 | 187,326 |
| 2016-10-31 | $7.55 | $7.60 | $7.50 | $7.54 | $6.26 | 44,605 |
| 2016-10-28 | $7.65 | $7.74 | $7.57 | $7.60 | $6.31 | 13,768 |
| 2016-10-27 | $7.66 | $7.77 | $7.63 | $7.64 | $6.35 | 12,541 |
| 2016-10-26 | $7.69 | $7.73 | $7.65 | $7.68 | $6.38 | 67,454 |
| 2016-10-25 | $7.88 | $7.97 | $7.85 | $7.87 | $6.54 | 27,523 |
| 2016-10-24 | $7.80 | $7.96 | $7.80 | $7.83 | $6.50 | 19,040 |
| 2016-10-21 | $7.79 | $7.90 | $7.76 | $7.79 | $6.47 | 39,492 |
| 2016-10-20 | $7.94 | $8.03 | $7.85 | $7.90 | $6.56 | 53,993 |
| 2016-10-19 | $7.82 | $7.91 | $7.82 | $7.88 | $6.55 | 15,097 |
| 2016-10-18 | $7.64 | $7.76 | $7.62 | $7.67 | $6.37 | 35,563 |
| 2016-10-17 | $7.74 | $7.74 | $7.56 | $7.61 | $6.32 | 46,851 |
| 2016-10-14 | $7.63 | $7.68 | $7.60 | $7.64 | $6.35 | 13,788 |
| 2016-10-13 | $7.56 | $7.67 | $7.52 | $7.60 | $6.31 | 10,822 |
| 2016-10-12 | $7.70 | $7.79 | $7.66 | $7.66 | $6.36 | 13,417 |
| 2016-10-11 | $7.65 | $7.74 | $7.58 | $7.59 | $6.30 | 24,990 |
| 2016-10-10 | $7.72 | $7.72 | $7.64 | $7.66 | $6.36 | 6,542 |
| 2016-10-07 | $7.54 | $7.54 | $7.49 | $7.52 | $6.25 | 11,459 |
| 2016-10-06 | $7.50 | $7.54 | $7.49 | $7.54 | $6.26 | 19,723 |
| 2016-10-05 | $7.42 | $7.42 | $7.36 | $7.38 | $6.13 | 45,715 |
| 2016-10-04 | $7.28 | $7.28 | $7.09 | $7.12 | $5.91 | 32,215 |
| 2016-10-03 | $7.09 | $7.12 | $7.08 | $7.10 | $5.89 | 23,804 |
| 2016-09-30 | $7.22 | $7.22 | $7.08 | $7.08 | $5.76 | 369,082 |
| 2016-09-29 | $7.16 | $7.16 | $7.01 | $7.02 | $5.71 | 23,594 |
| 2016-09-28 | $7.11 | $7.11 | $7.00 | $7.10 | $5.78 | 21,643 |
| 2016-09-27 | $7.16 | $7.16 | $7.10 | $7.13 | $5.80 | 29,506 |
| 2016-09-26 | $7.19 | $7.23 | $7.17 | $7.19 | $5.85 | 12,378 |
| 2016-09-23 | $7.37 | $7.37 | $7.26 | $7.29 | $5.93 | 9,248 |
| 2016-09-22 | $7.36 | $7.38 | $7.34 | $7.35 | $5.98 | 11,567 |
| 2016-09-21 | $7.17 | $7.27 | $7.17 | $7.27 | $5.91 | 55,047 |
| 2016-09-20 | $7.19 | $7.22 | $7.16 | $7.16 | $5.82 | 33,552 |
| 2016-09-19 | $7.21 | $7.25 | $7.17 | $7.20 | $5.86 | 31,489 |
| 2016-09-16 | $7.06 | $7.12 | $7.06 | $7.09 | $5.77 | 27,060 |
| 2016-09-15 | $7.13 | $7.18 | $7.10 | $7.16 | $5.82 | 45,114 |
| 2016-09-14 | $7.17 | $7.17 | $7.11 | $7.13 | $5.80 | 16,238 |
| 2016-09-13 | $7.11 | $7.18 | $7.04 | $7.07 | $5.75 | 62,187 |
| 2016-09-12 | $7.25 | $7.37 | $7.25 | $7.34 | $5.97 | 40,717 |
| 2016-09-09 | $7.25 | $7.32 | $7.12 | $7.21 | $5.87 | 17,038 |
| 2016-09-08 | $7.32 | $7.44 | $7.29 | $7.34 | $5.97 | 12,626 |
| 2016-09-07 | $7.49 | $7.54 | $7.40 | $7.42 | $6.03 | 27,344 |
| 2016-09-06 | $7.43 | $7.43 | $7.40 | $7.43 | $6.04 | 25,805 |
| 2016-09-02 | $7.41 | $7.42 | $7.36 | $7.41 | $6.03 | 7,230 |
| 2016-09-01 | $7.34 | $7.42 | $7.33 | $7.39 | $6.01 | 16,543 |
| 2016-08-31 | $7.38 | $7.42 | $7.32 | $7.35 | $5.98 | 40,905 |
| 2016-08-30 | $7.45 | $7.45 | $7.34 | $7.34 | $5.97 | 41,003 |
| 2016-08-29 | $7.44 | $7.53 | $7.38 | $7.43 | $6.04 | 13,806 |
| 2016-08-26 | $7.46 | $7.56 | $7.40 | $7.42 | $6.04 | 18,638 |
| 2016-08-25 | $7.55 | $7.55 | $7.50 | $7.52 | $6.12 | 16,802 |
| 2016-08-24 | $7.71 | $7.80 | $7.66 | $7.66 | $6.11 | 9,086 |
| 2016-08-23 | $7.69 | $7.75 | $7.62 | $7.63 | $6.08 | 30,231 |
| 2016-08-22 | $7.53 | $7.57 | $7.53 | $7.56 | $6.03 | 6,830 |
| 2016-08-19 | $7.55 | $7.63 | $7.55 | $7.61 | $6.07 | 12,889 |
| 2016-08-18 | $7.68 | $7.72 | $7.66 | $7.67 | $6.11 | 16,470 |
| 2016-08-17 | $7.80 | $7.89 | $7.70 | $7.83 | $6.24 | 15,782 |
| 2016-08-16 | $8.67 | $8.67 | $8.53 | $8.55 | $6.82 | 5,355 |
| 2016-08-15 | $8.62 | $8.66 | $8.61 | $8.64 | $6.89 | 4,269 |
| 2016-08-12 | $8.62 | $8.62 | $8.51 | $8.52 | $6.79 | 9,252 |
| 2016-08-11 | $8.58 | $8.59 | $8.58 | $8.59 | $6.84 | 10,028 |
| 2016-08-10 | $8.54 | $8.65 | $8.54 | $8.55 | $6.82 | 10,686 |
| 2016-08-09 | $8.59 | $8.64 | $8.55 | $8.55 | $6.82 | 11,014 |
| 2016-08-08 | $8.76 | $8.76 | $8.59 | $8.65 | $6.90 | 15,573 |
| 2016-08-05 | $8.44 | $8.45 | $8.43 | $8.45 | $6.73 | 11,647 |
| 2016-08-04 | $8.25 | $8.31 | $8.25 | $8.28 | $6.60 | 11,554 |
| 2016-08-03 | $8.14 | $8.16 | $8.13 | $8.15 | $6.50 | 38,325 |
| 2016-08-02 | $8.26 | $8.26 | $8.21 | $8.25 | $6.58 | 15,911 |
| 2016-08-01 | $8.38 | $8.38 | $8.28 | $8.29 | $6.61 | 15,929 |
| 2016-07-29 | $8.16 | $8.33 | $8.16 | $8.31 | $6.62 | 11,418 |
| 2016-07-28 | $8.20 | $8.25 | $8.13 | $8.24 | $6.57 | 6,974 |
| 2016-07-27 | $8.32 | $8.36 | $8.21 | $8.33 | $6.64 | 12,925 |
| 2016-07-26 | $8.38 | $8.43 | $8.34 | $8.37 | $6.67 | 21,685 |
| 2016-07-25 | $8.34 | $8.34 | $8.27 | $8.28 | $6.60 | 7,322 |
| 2016-07-22 | $8.13 | $8.28 | $8.13 | $8.27 | $6.59 | 7,917 |
| 2016-07-21 | $8.33 | $8.38 | $8.29 | $8.33 | $6.64 | 10,431 |
| 2016-07-20 | $8.15 | $8.29 | $8.15 | $8.27 | $6.59 | 25,045 |
| 2016-07-19 | $8.12 | $8.12 | $8.04 | $8.07 | $6.43 | 11,355 |
| 2016-07-18 | $8.24 | $8.34 | $8.24 | $8.28 | $6.60 | 12,369 |
| 2016-07-15 | $8.17 | $8.24 | $8.17 | $8.24 | $6.57 | 5,477 |
| 2016-07-14 | $8.15 | $8.23 | $8.15 | $8.22 | $6.55 | 6,146 |
| 2016-07-13 | $8.13 | $8.17 | $8.07 | $8.12 | $6.47 | 19,812 |
| 2016-07-12 | $8.04 | $8.13 | $8.01 | $8.13 | $6.48 | 24,108 |
| 2016-07-11 | $7.96 | $7.98 | $7.93 | $7.93 | $6.32 | 5,888 |
| 2016-07-08 | $7.87 | $7.97 | $7.87 | $7.97 | $6.35 | 29,442 |
| 2016-07-07 | $7.78 | $7.84 | $7.68 | $7.68 | $6.12 | 143,720 |
| 2016-07-06 | $7.56 | $7.76 | $7.56 | $7.71 | $6.15 | 225,519 |
| 2016-07-05 | $7.56 | $7.75 | $7.56 | $7.73 | $6.16 | 153,729 |
| 2016-07-01 | $7.85 | $7.89 | $7.83 | $7.85 | $6.26 | 11,727 |
| 2016-06-30 | $7.75 | $7.85 | $7.75 | $7.82 | $6.23 | 22,503 |
| 2016-06-29 | $7.67 | $7.73 | $7.54 | $7.68 | $6.12 | 20,806 |
| 2016-06-28 | $7.52 | $7.57 | $7.46 | $7.54 | $6.01 | 35,617 |
| 2016-06-27 | $7.63 | $7.63 | $7.38 | $7.61 | $6.07 | 43,674 |
| 2016-06-24 | $8.20 | $8.37 | $8.20 | $8.28 | $6.60 | 14,832 |
| 2016-06-23 | $8.96 | $8.99 | $8.91 | $8.99 | $7.17 | 13,304 |
| 2016-06-22 | $8.85 | $8.88 | $8.80 | $8.82 | $7.03 | 16,780 |
| 2016-06-21 | $8.77 | $8.85 | $8.77 | $8.82 | $7.03 | 19,028 |
| 2016-06-20 | $8.87 | $8.87 | $8.79 | $8.84 | $7.05 | 18,285 |
| 2016-06-17 | $8.44 | $8.52 | $8.44 | $8.51 | $6.78 | 27,677 |
| 2016-06-16 | $8.30 | $8.47 | $8.28 | $8.45 | $6.74 | 21,730 |
| 2016-06-15 | $8.58 | $8.62 | $8.55 | $8.58 | $6.84 | 295,283 |
| 2016-06-14 | $8.58 | $8.58 | $8.50 | $8.54 | $6.81 | 259,765 |
| 2016-06-13 | $8.86 | $8.86 | $8.76 | $8.78 | $7.00 | 18,726 |
| 2016-06-10 | $8.84 | $8.92 | $8.82 | $8.87 | $7.07 | 235,428 |
| 2016-06-09 | $9.00 | $9.01 | $8.97 | $9.00 | $7.18 | 30,151 |
| 2016-06-08 | $9.09 | $9.14 | $9.03 | $9.07 | $7.23 | 6,246 |
| 2016-06-07 | $9.00 | $9.01 | $8.97 | $8.99 | $7.17 | 40,313 |
| 2016-06-06 | $9.08 | $9.09 | $9.01 | $9.09 | $7.25 | 14,303 |
| 2016-06-03 | $9.09 | $9.17 | $8.98 | $9.17 | $7.31 | 17,305 |
| 2016-06-02 | $8.95 | $8.95 | $8.91 | $8.94 | $7.13 | 18,588 |
| 2016-06-01 | $9.02 | $9.02 | $8.95 | $9.01 | $7.18 | 13,475 |
| 2016-05-31 | $9.15 | $9.15 | $8.98 | $9.00 | $7.18 | 172,969 |
| 2016-05-27 | $9.02 | $9.02 | $8.93 | $9.01 | $7.18 | 7,362 |
| 2016-05-26 | $8.83 | $8.98 | $8.83 | $8.94 | $7.13 | 9,098 |
| 2016-05-25 | $8.71 | $8.84 | $8.61 | $8.61 | $6.86 | 4,230 |
| 2016-05-24 | $8.65 | $8.74 | $8.59 | $8.70 | $6.93 | 22,221 |
| 2016-05-23 | $8.70 | $8.70 | $8.48 | $8.60 | $6.86 | 6,575 |
| 2016-05-20 | $8.72 | $8.72 | $8.67 | $8.71 | $6.94 | 14,043 |
| 2016-05-19 | $8.70 | $8.75 | $8.68 | $8.75 | $6.98 | 4,893 |
| 2016-05-18 | $8.64 | $8.74 | $8.58 | $8.61 | $6.86 | 22,679 |
| 2016-05-17 | $8.76 | $8.76 | $8.69 | $8.73 | $6.96 | 4,470 |
| 2016-05-16 | $8.76 | $8.76 | $8.73 | $8.75 | $6.97 | 7,609 |
| 2016-05-13 | $8.64 | $8.64 | $8.60 | $8.61 | $6.86 | 7,633 |
| 2016-05-12 | $8.68 | $8.68 | $8.60 | $8.65 | $6.89 | 5,184 |
| 2016-05-11 | $8.69 | $8.70 | $8.61 | $8.69 | $6.93 | 31,096 |
| 2016-05-10 | $8.48 | $8.50 | $8.44 | $8.50 | $6.78 | 23,939 |
| 2016-05-09 | $8.50 | $8.50 | $8.37 | $8.44 | $6.72 | 5,383 |
| 2016-05-06 | $8.38 | $8.41 | $8.38 | $8.41 | $6.70 | 8,695 |
| 2016-05-05 | $8.53 | $8.60 | $8.49 | $8.49 | $6.77 | 7,573 |
| 2016-05-04 | $8.50 | $8.56 | $8.50 | $8.54 | $6.81 | 6,935 |
| 2016-05-03 | $8.37 | $8.41 | $8.20 | $8.40 | $6.70 | 144,919 |
| 2016-05-02 | $8.51 | $8.53 | $8.47 | $8.53 | $6.80 | 8,705 |
| 2016-04-29 | $8.63 | $8.65 | $8.34 | $8.34 | $6.65 | 3,075 |
| 2016-04-28 | $8.46 | $8.58 | $8.46 | $8.52 | $6.79 | 4,490 |
| 2016-04-27 | $8.36 | $8.58 | $8.36 | $8.57 | $6.83 | 6,013 |
| 2016-04-26 | $8.67 | $8.71 | $8.60 | $8.71 | $6.94 | 8,984 |
| 2016-04-25 | $8.83 | $8.83 | $8.75 | $8.75 | $6.98 | 8,210 |
| 2016-04-22 | $8.78 | $8.87 | $8.77 | $8.82 | $7.03 | 8,822 |
| 2016-04-21 | $8.80 | $8.80 | $8.75 | $8.77 | $6.99 | 4,194 |
| 2016-04-20 | $8.82 | $8.92 | $8.82 | $8.83 | $7.04 | 3,263 |
| 2016-04-19 | $8.96 | $8.97 | $8.87 | $8.91 | $7.10 | 6,399 |
| 2016-04-18 | $8.84 | $8.96 | $8.84 | $8.94 | $7.13 | 12,092 |
| 2016-04-15 | $8.90 | $8.92 | $8.90 | $8.92 | $7.11 | 8,474 |
| 2016-04-14 | $8.86 | $8.86 | $8.81 | $8.84 | $6.86 | 2,667 |
| 2016-04-13 | $8.46 | $8.55 | $8.46 | $8.52 | $6.61 | 10,250 |
| 2016-04-12 | $8.24 | $8.43 | $8.24 | $8.43 | $6.54 | 15,021 |
| 2016-04-11 | $8.27 | $8.28 | $8.20 | $8.21 | $6.37 | 11,715 |
| 2016-04-08 | $8.25 | $8.25 | $8.15 | $8.17 | $6.34 | 4,060 |
| 2016-04-07 | $8.10 | $8.14 | $8.08 | $8.12 | $6.30 | 5,850 |
| 2016-04-06 | $8.16 | $8.22 | $8.15 | $8.22 | $6.38 | 6,551 |
| 2016-04-05 | $8.16 | $8.16 | $8.00 | $8.06 | $6.26 | 8,917 |
| 2016-04-04 | $8.29 | $8.29 | $8.23 | $8.27 | $6.42 | 2,030 |
| 2016-04-01 | $8.16 | $8.26 | $8.16 | $8.22 | $6.38 | 9,209 |
| 2016-03-31 | $8.26 | $8.46 | $8.26 | $8.36 | $6.49 | 4,224 |
| 2016-03-30 | $8.20 | $8.35 | $8.20 | $8.34 | $6.47 | 4,748 |
| 2016-03-29 | $8.02 | $8.20 | $8.02 | $8.18 | $6.35 | 15,263 |
| 2016-03-28 | $8.24 | $8.24 | $8.13 | $8.16 | $6.33 | 13,035 |
| 2016-03-24 | $8.16 | $8.29 | $8.07 | $8.10 | $6.29 | 8,698 |
| 2016-03-23 | $8.13 | $8.13 | $8.07 | $8.08 | $6.27 | 4,044 |
| 2016-03-22 | $8.14 | $8.33 | $8.14 | $8.33 | $6.47 | 7,182 |
| 2016-03-21 | $8.31 | $8.34 | $8.29 | $8.32 | $6.46 | 7,191 |
| 2016-03-18 | $8.24 | $8.26 | $8.20 | $8.26 | $6.41 | 7,850 |
| 2016-03-17 | $8.24 | $8.34 | $8.19 | $8.34 | $6.47 | 10,374 |
| 2016-03-16 | $7.86 | $8.09 | $7.86 | $8.09 | $6.28 | 1,074,623 |
| 2016-03-15 | $7.91 | $7.95 | $7.91 | $7.95 | $6.17 | 8,110 |
| 2016-03-14 | $8.30 | $8.30 | $8.19 | $8.23 | $6.39 | 3,227 |
| 2016-03-11 | $8.21 | $8.24 | $8.19 | $8.24 | $6.40 | 14,144 |
| 2016-03-10 | $8.03 | $8.07 | $7.96 | $8.02 | $6.23 | 7,761 |
| 2016-03-09 | $8.22 | $8.26 | $8.18 | $8.21 | $6.37 | 12,941 |
| 2016-03-08 | $8.30 | $8.31 | $8.23 | $8.25 | $6.40 | 26,431 |
| 2016-03-07 | $8.31 | $8.71 | $8.31 | $8.70 | $6.58 | 23,852 |
| 2016-03-04 | $8.50 | $8.55 | $8.49 | $8.53 | $6.45 | 6,968 |
| 2016-03-03 | $8.36 | $8.47 | $8.35 | $8.47 | $6.41 | 5,003 |
| 2016-03-02 | $8.13 | $8.20 | $8.05 | $8.11 | $6.13 | 7,735 |
| 2016-03-01 | $7.78 | $7.93 | $7.76 | $7.90 | $5.97 | 35,902 |
| 2016-02-29 | $7.69 | $7.78 | $7.59 | $7.68 | $5.81 | 24,785 |
| 2016-02-26 | $7.69 | $7.69 | $7.63 | $7.66 | $5.79 | 9,705 |
| 2016-02-25 | $7.79 | $7.80 | $7.68 | $7.79 | $5.89 | 12,386 |
| 2016-02-24 | $7.73 | $8.08 | $7.73 | $8.08 | $6.11 | 18,529 |
| 2016-02-23 | $8.01 | $8.18 | $8.01 | $8.15 | $6.16 | 41,450 |
| 2016-02-22 | $7.41 | $7.67 | $7.41 | $7.64 | $5.78 | 19,566 |
| 2016-02-19 | $7.24 | $7.35 | $7.24 | $7.35 | $5.56 | 20,336 |
| 2016-02-18 | $7.42 | $7.42 | $7.31 | $7.31 | $5.53 | 15,183 |
| 2016-02-17 | $7.08 | $7.40 | $7.04 | $7.34 | $5.55 | 128,473 |
| 2016-02-16 | $6.98 | $7.15 | $6.98 | $7.15 | $5.41 | 19,733 |
| 2016-02-12 | $6.85 | $6.97 | $6.85 | $6.97 | $5.27 | 15,681 |
| 2016-02-11 | $6.88 | $6.96 | $6.88 | $6.91 | $5.23 | 11,760 |
| 2016-02-10 | $6.98 | $7.05 | $6.87 | $7.01 | $5.30 | 29,158 |
| 2016-02-09 | $7.07 | $7.13 | $7.03 | $7.09 | $5.36 | 105,424 |
| 2016-02-08 | $7.26 | $7.32 | $7.24 | $7.31 | $5.53 | 34,335 |
| 2016-02-05 | $7.45 | $7.45 | $7.38 | $7.42 | $5.61 | 12,167 |
| 2016-02-04 | $7.81 | $7.83 | $7.72 | $7.72 | $5.84 | 21,627 |
| 2016-02-03 | $7.48 | $7.64 | $7.45 | $7.60 | $5.75 | 37,311 |
| 2016-02-02 | $7.58 | $7.62 | $7.54 | $7.61 | $5.76 | 70,769 |
| 2016-02-01 | $7.69 | $7.80 | $7.68 | $7.79 | $5.89 | 26,715 |
| 2016-01-29 | $7.53 | $7.84 | $7.53 | $7.83 | $5.92 | 18,529 |
| 2016-01-28 | $7.55 | $7.65 | $7.35 | $7.62 | $5.76 | 51,132 |
| 2016-01-27 | $7.41 | $7.61 | $7.41 | $7.45 | $5.63 | 17,373 |
| 2016-01-26 | $7.58 | $7.64 | $7.57 | $7.62 | $5.76 | 117,738 |
| 2016-01-25 | $7.53 | $7.60 | $7.49 | $7.53 | $5.69 | 84,060 |
| 2016-01-22 | $7.73 | $7.73 | $7.50 | $7.56 | $5.72 | 14,503 |
| 2016-01-21 | $7.29 | $7.45 | $7.28 | $7.45 | $5.63 | 54,454 |
| 2016-01-20 | $7.09 | $7.30 | $7.05 | $7.26 | $5.49 | 102,653 |
| 2016-01-19 | $7.43 | $7.49 | $7.40 | $7.47 | $5.65 | 51,112 |
| 2016-01-15 | $7.27 | $7.27 | $7.16 | $7.20 | $5.45 | 26,488 |
| 2016-01-14 | $7.71 | $7.90 | $7.70 | $7.86 | $5.94 | 56,203 |
| 2016-01-13 | $7.92 | $7.98 | $7.79 | $7.82 | $5.91 | 19,368 |
| 2016-01-12 | $7.91 | $7.91 | $7.76 | $7.82 | $5.91 | 91,265 |
| 2016-01-11 | $7.87 | $7.91 | $7.81 | $7.91 | $5.98 | 37,532 |
| 2016-01-08 | $7.98 | $7.98 | $7.86 | $7.86 | $5.94 | 20,660 |
| 2016-01-07 | $8.00 | $8.03 | $7.89 | $7.90 | $5.97 | 14,504 |
| 2016-01-06 | $8.33 | $8.33 | $8.26 | $8.29 | $6.27 | 8,705 |
| 2016-01-05 | $8.70 | $8.70 | $8.61 | $8.67 | $6.56 | 15,266 |
| 2016-01-04 | $8.98 | $8.99 | $8.85 | $8.98 | $6.79 | 51,637 |
| 2015-12-31 | $9.07 | $9.16 | $9.04 | $9.10 | $6.88 | 8,934 |
| 2015-12-30 | $9.12 | $9.16 | $9.12 | $9.14 | $6.91 | 8,921 |
| 2015-12-29 | $8.99 | $9.11 | $8.99 | $9.07 | $6.86 | 11,453 |
| 2015-12-28 | $8.80 | $8.85 | $8.80 | $8.85 | $6.69 | 33,008 |
| 2015-12-24 | $8.84 | $8.91 | $8.80 | $8.82 | $6.67 | 7,874 |
| 2015-12-23 | $8.72 | $8.78 | $8.72 | $8.77 | $6.63 | 19,077 |
| 2015-12-22 | $8.67 | $8.74 | $8.67 | $8.72 | $6.59 | 50,746 |
| 2015-12-21 | $8.57 | $8.62 | $8.52 | $8.62 | $6.52 | 36,032 |
| 2015-12-18 | $8.47 | $8.55 | $8.46 | $8.46 | $6.40 | 100,869 |
| 2015-12-17 | $8.68 | $8.68 | $8.48 | $8.48 | $6.41 | 71,566 |
| 2015-12-16 | $8.52 | $8.65 | $8.48 | $8.64 | $6.53 | 46,862 |
| 2015-12-15 | $8.39 | $8.40 | $8.35 | $8.36 | $6.32 | 83,744 |
| 2015-12-14 | $8.36 | $8.41 | $8.32 | $8.36 | $6.32 | 38,255 |
| 2015-12-11 | $8.65 | $8.73 | $8.58 | $8.58 | $6.49 | 16,166 |
| 2015-12-10 | $8.67 | $8.79 | $8.67 | $8.78 | $6.64 | 13,105 |
| 2015-12-09 | $8.85 | $8.91 | $8.73 | $8.83 | $6.67 | 48,052 |
| 2015-12-08 | $8.91 | $8.96 | $8.90 | $8.95 | $6.77 | 13,815 |
| 2015-12-07 | $9.11 | $9.17 | $9.11 | $9.13 | $6.90 | 9,490 |
| 2015-12-04 | $9.26 | $9.27 | $9.21 | $9.27 | $7.01 | 7,920 |
| 2015-12-03 | $9.22 | $9.24 | $9.18 | $9.21 | $6.97 | 17,677 |
| 2015-12-02 | $9.22 | $9.25 | $9.14 | $9.17 | $6.94 | 8,537 |
| 2015-12-01 | $9.29 | $9.29 | $9.23 | $9.26 | $7.00 | 19,901 |
| 2015-11-30 | $8.99 | $9.11 | $8.99 | $9.09 | $6.87 | 21,820 |
| 2015-11-27 | $8.98 | $9.08 | $8.96 | $8.97 | $6.78 | 4,313 |
| 2015-11-25 | $8.91 | $9.05 | $8.91 | $9.03 | $6.83 | 17,447 |
| 2015-11-24 | $9.02 | $9.22 | $9.02 | $9.22 | $6.97 | 13,105 |
| 2015-11-23 | $9.22 | $9.25 | $9.16 | $9.19 | $6.95 | 7,787 |
| 2015-11-20 | $9.30 | $9.31 | $9.23 | $9.25 | $7.00 | 15,337 |
| 2015-11-19 | $9.24 | $9.29 | $9.24 | $9.29 | $7.03 | 23,636 |
| 2015-11-18 | $8.92 | $9.02 | $8.92 | $8.97 | $6.78 | 10,873 |
| 2015-11-17 | $9.24 | $9.25 | $9.03 | $9.07 | $6.86 | 34,918 |
| 2015-11-16 | $9.48 | $9.48 | $9.34 | $9.43 | $7.13 | 21,198 |
| 2015-11-13 | $9.44 | $9.48 | $9.33 | $9.44 | $7.14 | 52,011 |
| 2015-11-12 | $9.45 | $9.65 | $9.45 | $9.59 | $7.25 | 8,604 |
| 2015-11-11 | $9.70 | $9.72 | $9.66 | $9.70 | $7.34 | 16,074 |
| 2015-11-10 | $9.50 | $9.59 | $9.50 | $9.59 | $7.25 | 22,835 |
| 2015-11-09 | $9.43 | $9.52 | $9.42 | $9.49 | $7.18 | 27,633 |
| 2015-11-06 | $9.37 | $9.39 | $9.33 | $9.38 | $7.09 | 14,607 |
| 2015-11-05 | $9.52 | $9.55 | $9.50 | $9.55 | $7.22 | 34,385 |
| 2015-11-04 | $9.49 | $9.59 | $9.49 | $9.52 | $7.20 | 19,765 |
| 2015-11-03 | $9.45 | $9.56 | $9.44 | $9.56 | $7.23 | 14,357 |
| 2015-11-02 | $9.30 | $9.34 | $9.27 | $9.34 | $7.06 | 9,738 |
| 2015-10-30 | $9.34 | $9.45 | $9.34 | $9.43 | $7.13 | 5,615 |
| 2015-10-29 | $9.26 | $9.26 | $9.20 | $9.24 | $6.99 | 21,106 |
| 2015-10-28 | $9.49 | $9.52 | $9.37 | $9.50 | $7.18 | 14,675 |
| 2015-10-27 | $9.75 | $9.79 | $9.71 | $9.71 | $7.34 | 6,071 |
| 2015-10-26 | $9.76 | $9.82 | $9.76 | $9.79 | $7.40 | 7,425 |
| 2015-10-23 | $9.73 | $9.77 | $9.73 | $9.74 | $7.37 | 3,566 |
| 2015-10-22 | $9.55 | $9.67 | $9.55 | $9.65 | $7.30 | 28,386 |
| 2015-10-21 | $9.45 | $9.45 | $9.38 | $9.38 | $7.09 | 4,440 |
| 2015-10-20 | $9.45 | $9.45 | $9.38 | $9.40 | $7.11 | 10,265 |
| 2015-10-19 | $9.46 | $9.48 | $9.43 | $9.45 | $7.15 | 13,262 |
| 2015-10-16 | $9.27 | $9.30 | $9.25 | $9.25 | $7.00 | 4,787 |
| 2015-10-15 | $9.19 | $9.40 | $9.19 | $9.37 | $7.09 | 4,798 |
| 2015-10-14 | $9.46 | $9.46 | $9.36 | $9.45 | $7.15 | 4,003 |
| 2015-10-13 | $9.17 | $9.53 | $9.17 | $9.40 | $7.11 | 12,291 |
| 2015-10-12 | $9.53 | $9.58 | $9.53 | $9.54 | $7.21 | 7,548 |
| 2015-10-09 | $9.49 | $9.54 | $9.49 | $9.54 | $7.21 | 6,448 |
| 2015-10-08 | $9.13 | $9.43 | $9.13 | $9.31 | $7.04 | 16,256 |
| 2015-10-07 | $9.32 | $9.34 | $9.21 | $9.23 | $6.98 | 42,105 |
| 2015-10-06 | $9.21 | $9.32 | $9.21 | $9.31 | $7.04 | 29,907 |
| 2015-10-05 | $9.19 | $9.32 | $9.19 | $9.32 | $7.05 | 6,108 |
| 2015-10-02 | $8.74 | $8.97 | $8.74 | $8.97 | $6.78 | 6,444 |
| 2015-10-01 | $9.09 | $9.09 | $8.95 | $8.99 | $6.80 | 42,242 |
| 2015-09-30 | $8.85 | $9.02 | $8.85 | $8.98 | $6.79 | 14,438 |
| 2015-09-29 | $8.83 | $8.93 | $8.79 | $8.83 | $6.68 | 95,366 |
| 2015-09-28 | $8.96 | $9.09 | $8.94 | $8.97 | $6.78 | 12,897 |
| 2015-09-25 | $9.07 | $9.08 | $9.00 | $9.03 | $6.83 | 14,172 |
| 2015-09-24 | $8.94 | $9.12 | $8.94 | $9.12 | $6.90 | 7,896 |
| 2015-09-23 | $9.16 | $9.16 | $9.02 | $9.04 | $6.84 | 7,738 |
| 2015-09-22 | $9.09 | $9.15 | $8.97 | $9.04 | $6.84 | 37,829 |
| 2015-09-21 | $9.35 | $9.35 | $9.25 | $9.25 | $7.00 | 7,831 |
| 2015-09-18 | $9.49 | $9.50 | $9.38 | $9.38 | $7.09 | 9,789 |
| 2015-09-17 | $9.55 | $9.55 | $9.45 | $9.48 | $7.17 | 7,525 |
| 2015-09-16 | $9.36 | $9.45 | $9.36 | $9.45 | $7.15 | 15,967 |
| 2015-09-15 | $9.24 | $9.36 | $9.20 | $9.31 | $7.04 | 43,810 |
| 2015-09-14 | $9.37 | $9.39 | $9.34 | $9.36 | $7.08 | 9,119 |
| 2015-09-11 | $9.31 | $9.33 | $9.25 | $9.33 | $7.05 | 11,413 |
| 2015-09-10 | $9.24 | $9.33 | $9.23 | $9.27 | $7.01 | 41,404 |
| 2015-09-09 | $9.17 | $9.39 | $9.17 | $9.24 | $6.98 | 20,388 |
| 2015-09-08 | $9.14 | $9.20 | $9.11 | $9.20 | $6.96 | 16,208 |
| 2015-09-04 | $8.82 | $8.82 | $8.72 | $8.79 | $6.65 | 5,684 |
| 2015-09-03 | $9.07 | $9.15 | $9.00 | $9.03 | $6.83 | 11,583 |
| 2015-09-02 | $9.07 | $9.10 | $8.99 | $9.10 | $6.88 | 6,223 |
QBE Insurance Group (QBIEY) News Headlines
Recent QBE Insurance Group (QBIEY) News
Similar Companies to QBE Insurance Group (QBIEY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |