Royce Global Value Trust Inc (RGT) Exchange: NYSE
Data as of May 2, 2025
$10.63 ($-0.05) -0.51%
Royce Global Value Trust Inc - Daily Information
Click for more stock information on Royce Global Value Trust Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.54 |
| Previous Close | $10.63 |
| High | $10.63 |
| Low | $10.51 |
| Adjusted Open | $10.54 |
| Previous Adjusted Close | $10.63 |
| Adjusted High | $10.63 |
| Adjusted Low | $10.51 |
About Royce Global Value Trust Inc (RGT)
Royce Global Value Trust, Inc. is a closed-end diversified management investment company whose shares are listed and traded on the New York Stock Exchange. The Fund invests in both U.S. and non-U.S. common stocks (generally market caps up to $10 billion ).
Invest in Royce Global Value Trust Inc (RGT)
Historical Stock Data for Royce Global Value Trust Inc (RGT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $10.54 | $10.63 | $10.51 | $10.63 | $10.63 | 12,766 |
| 2025-03-20 | $10.66 | $10.71 | $10.64 | $10.68 | $10.68 | 36,990 |
| 2025-03-19 | $10.62 | $10.72 | $10.53 | $10.67 | $10.67 | 16,609 |
| 2025-03-18 | $10.56 | $10.65 | $10.53 | $10.56 | $10.56 | 24,833 |
| 2025-03-17 | $10.46 | $10.72 | $10.46 | $10.66 | $10.66 | 25,831 |
| 2025-03-14 | $10.44 | $10.51 | $10.38 | $10.48 | $10.48 | 21,503 |
| 2025-03-13 | $10.45 | $10.46 | $10.31 | $10.34 | $10.34 | 27,781 |
| 2025-03-12 | $10.51 | $10.51 | $10.37 | $10.42 | $10.42 | 17,332 |
| 2025-03-11 | $10.48 | $10.48 | $10.29 | $10.41 | $10.41 | 19,334 |
| 2025-03-10 | $10.49 | $10.55 | $10.38 | $10.39 | $10.39 | 22,376 |
| 2025-03-07 | $10.63 | $10.72 | $10.54 | $10.61 | $10.61 | 25,484 |
| 2025-03-06 | $10.57 | $10.75 | $10.57 | $10.63 | $10.63 | 12,350 |
| 2025-03-05 | $10.71 | $10.87 | $10.66 | $10.79 | $10.79 | 9,099 |
| 2025-03-04 | $10.78 | $10.78 | $10.67 | $10.72 | $10.72 | 13,656 |
| 2025-03-03 | $10.88 | $10.96 | $10.75 | $10.75 | $10.75 | 13,719 |
| 2025-02-28 | $10.85 | $10.88 | $10.76 | $10.87 | $10.87 | 12,416 |
| 2025-02-27 | $10.99 | $11.01 | $10.97 | $10.99 | $10.99 | 3,125 |
| 2025-02-26 | $11.00 | $11.15 | $11.00 | $11.02 | $11.02 | 4,349 |
| 2025-02-25 | $11.06 | $11.14 | $11.04 | $11.04 | $11.04 | 6,817 |
| 2025-02-24 | $11.19 | $11.19 | $10.99 | $10.99 | $10.99 | 8,395 |
| 2025-02-21 | $11.31 | $11.33 | $11.17 | $11.18 | $11.18 | 9,792 |
| 2025-02-20 | $11.32 | $11.32 | $11.21 | $11.23 | $11.23 | 10,466 |
| 2025-02-19 | $11.19 | $11.24 | $11.19 | $11.21 | $11.21 | 9,165 |
| 2025-02-18 | $11.26 | $11.26 | $11.20 | $11.21 | $11.21 | 5,923 |
| 2025-02-14 | $11.17 | $11.26 | $11.17 | $11.23 | $11.23 | 2,634 |
| 2025-02-13 | $11.18 | $11.26 | $11.18 | $11.20 | $11.20 | 12,181 |
| 2025-02-12 | $11.13 | $11.29 | $11.13 | $11.16 | $11.16 | 3,821 |
| 2025-02-11 | $11.10 | $11.25 | $11.08 | $11.25 | $11.25 | 3,503 |
| 2025-02-10 | $11.16 | $11.23 | $11.16 | $11.16 | $11.16 | 2,205 |
| 2025-02-07 | $11.16 | $11.16 | $11.10 | $11.12 | $11.12 | 3,606 |
| 2025-02-06 | $11.12 | $11.22 | $11.12 | $11.21 | $11.21 | 5,959 |
| 2025-02-05 | $11.01 | $11.10 | $11.00 | $11.09 | $11.09 | 5,059 |
| 2025-02-04 | $10.94 | $11.03 | $10.80 | $11.03 | $11.03 | 12,717 |
| 2025-02-03 | $10.82 | $10.88 | $10.69 | $10.84 | $10.84 | 10,131 |
| 2025-01-31 | $10.97 | $11.07 | $10.88 | $10.93 | $10.93 | 4,234 |
| 2025-01-30 | $10.96 | $10.96 | $10.87 | $10.94 | $10.94 | 2,372 |
| 2025-01-29 | $10.93 | $10.93 | $10.88 | $10.90 | $10.90 | 10,759 |
| 2025-01-28 | $10.93 | $10.99 | $10.82 | $10.90 | $10.90 | 11,798 |
| 2025-01-27 | $10.93 | $11.00 | $10.81 | $10.85 | $10.85 | 10,649 |
| 2025-01-24 | $11.16 | $11.21 | $11.07 | $11.13 | $11.13 | 8,392 |
| 2025-01-23 | $11.19 | $11.19 | $11.01 | $11.12 | $11.12 | 7,334 |
| 2025-01-22 | $11.10 | $11.19 | $11.07 | $11.11 | $11.11 | 12,425 |
| 2025-01-21 | $11.07 | $11.15 | $11.04 | $11.08 | $11.08 | 23,261 |
| 2025-01-17 | $11.05 | $11.08 | $11.00 | $11.00 | $11.00 | 19,411 |
| 2025-01-16 | $10.85 | $11.00 | $10.79 | $10.98 | $10.98 | 7,371 |
| 2025-01-15 | $10.84 | $10.98 | $10.84 | $10.95 | $10.95 | 63,499 |
| 2025-01-14 | $10.64 | $10.72 | $10.58 | $10.61 | $10.61 | 18,096 |
| 2025-01-13 | $10.53 | $10.65 | $10.52 | $10.63 | $10.63 | 21,234 |
| 2025-01-10 | $10.70 | $10.82 | $10.59 | $10.63 | $10.63 | 15,692 |
| 2025-01-08 | $10.81 | $10.89 | $10.70 | $10.75 | $10.75 | 25,324 |
| 2025-01-07 | $10.85 | $10.90 | $10.78 | $10.80 | $10.80 | 5,675 |
| 2025-01-06 | $10.96 | $11.00 | $10.88 | $10.89 | $10.89 | 29,189 |
| 2025-01-03 | $10.82 | $10.88 | $10.79 | $10.87 | $10.87 | 15,032 |
| 2025-01-02 | $10.84 | $10.87 | $10.74 | $10.76 | $10.76 | 33,438 |
| 2024-12-31 | $10.76 | $10.76 | $10.66 | $10.72 | $10.72 | 8,793 |
| 2024-12-30 | $10.66 | $10.70 | $10.58 | $10.64 | $10.64 | 17,195 |
| 2024-12-27 | $10.91 | $11.14 | $10.60 | $10.76 | $10.76 | 58,079 |
| 2024-12-26 | $10.88 | $11.08 | $10.76 | $10.95 | $10.95 | 5,034 |
| 2024-12-24 | $10.76 | $10.94 | $10.76 | $10.90 | $10.90 | 13,762 |
| 2024-12-23 | $10.72 | $10.94 | $10.72 | $10.87 | $10.87 | 15,184 |
| 2024-12-20 | $10.67 | $10.86 | $10.65 | $10.80 | $10.80 | 23,362 |
| 2024-12-19 | $11.00 | $11.00 | $10.67 | $10.67 | $10.67 | 18,628 |
| 2024-12-18 | $11.16 | $11.20 | $10.76 | $10.76 | $10.76 | 35,084 |
| 2024-12-17 | $11.20 | $11.27 | $11.08 | $11.09 | $11.09 | 16,436 |
| 2024-12-16 | $11.33 | $11.33 | $11.22 | $11.24 | $11.24 | 10,833 |
| 2024-12-13 | $11.45 | $11.45 | $11.24 | $11.29 | $11.29 | 4,052 |
| 2024-12-12 | $11.15 | $11.53 | $11.15 | $11.41 | $11.41 | 6,171 |
| 2024-12-11 | $12.06 | $12.07 | $11.99 | $12.00 | $11.53 | 24,569 |
| 2024-12-10 | $11.85 | $11.99 | $11.81 | $11.94 | $11.47 | 19,211 |
| 2024-12-09 | $11.82 | $11.93 | $11.81 | $11.81 | $11.34 | 7,552 |
| 2024-12-06 | $11.94 | $11.96 | $11.86 | $11.86 | $11.39 | 7,489 |
| 2024-12-05 | $11.94 | $11.98 | $11.94 | $11.94 | $11.47 | 2,281 |
| 2024-12-04 | $11.92 | $11.92 | $11.87 | $11.91 | $11.44 | 6,132 |
| 2024-12-03 | $11.69 | $11.87 | $11.69 | $11.87 | $11.40 | 14,946 |
| 2024-12-02 | $11.78 | $11.85 | $11.78 | $11.81 | $11.34 | 3,078 |
| 2024-11-29 | $11.73 | $11.80 | $11.73 | $11.79 | $11.32 | 9,307 |
| 2024-11-27 | $11.74 | $11.74 | $11.69 | $11.72 | $11.26 | 2,976 |
| 2024-11-26 | $11.79 | $11.81 | $11.67 | $11.76 | $11.29 | 7,617 |
| 2024-11-25 | $11.75 | $11.87 | $11.67 | $11.80 | $11.33 | 20,642 |
| 2024-11-22 | $11.63 | $11.72 | $11.63 | $11.72 | $11.26 | 825 |
| 2024-11-21 | $11.50 | $11.56 | $11.34 | $11.54 | $11.08 | 30,035 |
| 2024-11-20 | $11.48 | $11.49 | $11.36 | $11.48 | $11.02 | 15,530 |
| 2024-11-19 | $11.30 | $11.44 | $11.29 | $11.43 | $10.98 | 11,595 |
| 2024-11-18 | $11.29 | $11.40 | $11.28 | $11.36 | $10.91 | 20,294 |
| 2024-11-15 | $11.44 | $11.44 | $11.30 | $11.34 | $10.89 | 8,588 |
| 2024-11-14 | $11.61 | $11.66 | $11.48 | $11.48 | $11.03 | 9,130 |
| 2024-11-13 | $11.64 | $11.87 | $11.61 | $11.61 | $11.61 | 1,680 |
| 2024-11-12 | $11.79 | $11.79 | $11.67 | $11.67 | $11.67 | 11,993 |
| 2024-11-11 | $11.85 | $11.86 | $11.75 | $11.82 | $11.82 | 11,862 |
| 2024-11-08 | $11.70 | $11.87 | $11.70 | $11.81 | $11.81 | 9,986 |
| 2024-11-07 | $11.72 | $11.86 | $11.70 | $11.84 | $11.84 | 9,210 |
| 2024-11-06 | $11.69 | $11.73 | $11.54 | $11.71 | $11.71 | 12,750 |
| 2024-11-05 | $11.46 | $11.50 | $11.44 | $11.48 | $11.48 | 11,182 |
| 2024-11-04 | $11.29 | $11.44 | $11.29 | $11.39 | $11.39 | 2,208 |
| 2024-11-01 | $11.58 | $11.60 | $11.20 | $11.39 | $11.39 | 19,040 |
| 2024-10-31 | $11.55 | $11.55 | $11.47 | $11.50 | $11.50 | 3,532 |
| 2024-10-30 | $11.51 | $11.56 | $11.51 | $11.55 | $11.55 | 2,723 |
| 2024-10-29 | $11.52 | $11.59 | $11.49 | $11.51 | $11.51 | 3,597 |
| 2024-10-28 | $11.57 | $11.60 | $11.49 | $11.58 | $11.58 | 7,429 |
| 2024-10-25 | $11.61 | $11.62 | $11.53 | $11.56 | $11.56 | 14,595 |
| 2024-10-24 | $11.56 | $11.56 | $11.42 | $11.42 | $11.42 | 1,486 |
| 2024-10-23 | $11.52 | $11.52 | $11.38 | $11.44 | $11.44 | 8,951 |
| 2024-10-22 | $11.53 | $11.62 | $11.45 | $11.61 | $11.61 | 2,430 |
| 2024-10-21 | $11.67 | $11.67 | $11.53 | $11.58 | $11.58 | 3,148 |
| 2024-10-18 | $11.75 | $11.77 | $11.70 | $11.72 | $11.72 | 1,804 |
| 2024-10-17 | $11.71 | $11.71 | $11.63 | $11.64 | $11.64 | 2,085 |
| 2024-10-16 | $11.62 | $11.70 | $11.62 | $11.70 | $11.70 | 3,297 |
| 2024-10-15 | $11.66 | $11.66 | $11.47 | $11.56 | $11.56 | 2,102 |
| 2024-10-14 | $11.62 | $11.70 | $11.62 | $11.70 | $11.70 | 3,759 |
| 2024-10-11 | $11.54 | $11.67 | $11.54 | $11.59 | $11.59 | 19,981 |
| 2024-10-10 | $11.55 | $11.59 | $11.50 | $11.59 | $11.59 | 2,814 |
| 2024-10-09 | $11.58 | $11.62 | $11.58 | $11.61 | $11.61 | 8,920 |
| 2024-10-08 | $11.60 | $11.66 | $11.60 | $11.60 | $11.60 | 5,093 |
| 2024-10-07 | $11.57 | $11.63 | $11.57 | $11.57 | $11.57 | 1,742 |
| 2024-10-04 | $11.59 | $11.59 | $11.56 | $11.57 | $11.57 | 4,136 |
| 2024-10-03 | $11.59 | $11.59 | $11.51 | $11.52 | $11.52 | 4,297 |
| 2024-10-02 | $11.54 | $11.67 | $11.54 | $11.65 | $11.65 | 4,017 |
| 2024-10-01 | $11.58 | $11.60 | $11.49 | $11.60 | $11.60 | 14,264 |
| 2024-09-30 | $11.52 | $11.61 | $11.49 | $11.60 | $11.60 | 2,806 |
| 2024-09-27 | $11.58 | $11.60 | $11.57 | $11.58 | $11.58 | 1,615 |
| 2024-09-26 | $11.56 | $11.62 | $11.51 | $11.53 | $11.53 | 5,944 |
| 2024-09-25 | $11.62 | $11.64 | $11.43 | $11.48 | $11.48 | 5,050 |
| 2024-09-24 | $11.65 | $11.66 | $11.58 | $11.65 | $11.65 | 1,507 |
| 2024-09-23 | $11.57 | $11.63 | $11.57 | $11.60 | $11.60 | 1,967 |
| 2024-09-20 | $11.50 | $11.62 | $11.50 | $11.57 | $11.57 | 7,293 |
| 2024-09-19 | $11.45 | $11.63 | $11.45 | $11.62 | $11.62 | 9,761 |
| 2024-09-18 | $11.39 | $11.62 | $11.39 | $11.47 | $11.47 | 5,864 |
| 2024-09-17 | $11.50 | $11.57 | $11.45 | $11.46 | $11.46 | 3,489 |
| 2024-09-16 | $11.50 | $11.50 | $11.40 | $11.50 | $11.50 | 2,363 |
| 2024-09-13 | $11.47 | $11.49 | $11.32 | $11.37 | $11.37 | 2,764 |
| 2024-09-12 | $11.20 | $11.31 | $11.09 | $11.22 | $11.22 | 6,638 |
| 2024-09-11 | $11.19 | $11.26 | $11.04 | $11.26 | $11.26 | 6,681 |
| 2024-09-10 | $11.14 | $11.22 | $10.95 | $11.16 | $11.16 | 12,581 |
| 2024-09-09 | $11.21 | $11.31 | $11.09 | $11.11 | $11.11 | 8,214 |
| 2024-09-06 | $11.39 | $11.39 | $11.03 | $11.15 | $11.15 | 15,854 |
| 2024-09-05 | $11.65 | $11.65 | $11.20 | $11.31 | $11.31 | 11,385 |
| 2024-09-04 | $11.44 | $11.44 | $11.42 | $11.42 | $11.42 | 1,462 |
| 2024-09-03 | $11.51 | $11.77 | $11.44 | $11.44 | $11.44 | 3,254 |
| 2024-08-30 | $11.56 | $11.65 | $11.56 | $11.65 | $11.65 | 6,530 |
| 2024-08-29 | $11.59 | $11.63 | $11.57 | $11.58 | $11.58 | 2,214 |
| 2024-08-28 | $11.73 | $11.73 | $11.45 | $11.45 | $11.45 | 9,430 |
| 2024-08-27 | $11.88 | $11.91 | $11.76 | $11.80 | $11.80 | 7,459 |
| 2024-08-26 | $11.69 | $11.89 | $11.69 | $11.78 | $11.78 | 4,628 |
| 2024-08-23 | $11.61 | $11.68 | $11.55 | $11.60 | $11.60 | 2,708 |
| 2024-08-22 | $11.49 | $11.65 | $11.49 | $11.50 | $11.50 | 11,123 |
| 2024-08-21 | $11.49 | $11.63 | $11.27 | $11.57 | $11.57 | 7,454 |
| 2024-08-20 | $11.52 | $11.59 | $11.47 | $11.47 | $11.47 | 2,094 |
| 2024-08-19 | $11.35 | $11.63 | $11.33 | $11.59 | $11.59 | 10,089 |
| 2024-08-16 | $11.30 | $11.49 | $11.30 | $11.49 | $11.49 | 1,857 |
| 2024-08-15 | $11.31 | $11.40 | $11.31 | $11.40 | $11.40 | 949 |
| 2024-08-14 | $11.18 | $11.30 | $11.08 | $11.22 | $11.22 | 2,894 |
| 2024-08-13 | $11.10 | $11.35 | $11.10 | $11.23 | $11.23 | 9,488 |
| 2024-08-12 | $11.10 | $11.19 | $11.09 | $11.19 | $11.19 | 7,521 |
| 2024-08-09 | $11.01 | $11.16 | $11.01 | $11.11 | $11.11 | 5,316 |
| 2024-08-08 | $10.93 | $11.17 | $10.93 | $11.17 | $11.17 | 3,526 |
| 2024-08-07 | $11.01 | $11.10 | $10.99 | $10.99 | $10.99 | 2,423 |
| 2024-08-06 | $10.82 | $11.05 | $10.82 | $10.88 | $10.88 | 3,136 |
| 2024-08-05 | $10.84 | $11.10 | $10.81 | $10.90 | $10.90 | 3,271 |
| 2024-08-02 | $11.40 | $11.40 | $11.12 | $11.25 | $11.25 | 3,054 |
| 2024-08-01 | $11.69 | $11.72 | $11.44 | $11.52 | $11.52 | 17,147 |
| 2024-07-31 | $11.66 | $11.89 | $11.66 | $11.71 | $11.71 | 10,221 |
| 2024-07-30 | $11.61 | $11.83 | $11.58 | $11.63 | $11.63 | 19,472 |
| 2024-07-29 | $11.77 | $11.81 | $11.59 | $11.64 | $11.64 | 5,813 |
| 2024-07-26 | $11.77 | $11.86 | $11.66 | $11.73 | $11.73 | 2,451 |
| 2024-07-25 | $11.64 | $11.75 | $11.58 | $11.73 | $11.73 | 7,714 |
| 2024-07-24 | $11.86 | $11.88 | $11.55 | $11.75 | $11.75 | 3,289 |
| 2024-07-23 | $11.74 | $11.83 | $11.74 | $11.83 | $11.83 | 2,924 |
| 2024-07-22 | $11.70 | $11.75 | $11.66 | $11.70 | $11.70 | 9,304 |
| 2024-07-19 | $11.59 | $11.59 | $11.50 | $11.51 | $11.51 | 2,795 |
| 2024-07-18 | $11.73 | $11.75 | $11.64 | $11.73 | $11.73 | 4,372 |
| 2024-07-17 | $11.79 | $11.83 | $11.73 | $11.81 | $11.81 | 8,442 |
| 2024-07-16 | $11.67 | $11.77 | $11.67 | $11.75 | $11.75 | 3,238 |
| 2024-07-15 | $11.70 | $11.75 | $11.58 | $11.62 | $11.62 | 10,559 |
| 2024-07-12 | $11.73 | $11.74 | $11.73 | $11.74 | $11.74 | 727 |
| 2024-07-11 | $11.63 | $11.66 | $11.46 | $11.64 | $11.64 | 2,087 |
| 2024-07-10 | $11.35 | $11.60 | $11.35 | $11.60 | $11.60 | 1,864 |
| 2024-07-09 | $11.64 | $11.66 | $11.53 | $11.61 | $11.61 | 7,902 |
| 2024-07-08 | $11.46 | $11.59 | $11.33 | $11.59 | $11.59 | 7,630 |
| 2024-07-05 | $11.23 | $11.55 | $11.23 | $11.55 | $11.55 | 6,895 |
| 2024-07-03 | $11.19 | $11.33 | $11.19 | $11.32 | $11.32 | 7,668 |
| 2024-07-02 | $11.01 | $11.31 | $11.01 | $11.19 | $11.19 | 2,918 |
| 2024-07-01 | $11.12 | $11.26 | $11.12 | $11.14 | $11.14 | 2,782 |
| 2024-06-28 | $10.96 | $11.36 | $10.96 | $11.12 | $11.12 | 7,068 |
| 2024-06-27 | $11.01 | $11.19 | $10.93 | $11.06 | $11.06 | 7,709 |
| 2024-06-26 | $11.02 | $11.21 | $11.02 | $11.17 | $11.17 | 2,260 |
| 2024-06-25 | $10.98 | $11.16 | $10.98 | $11.16 | $11.16 | 10,047 |
| 2024-06-24 | $11.05 | $11.19 | $10.94 | $11.08 | $11.08 | 9,773 |
| 2024-06-21 | $11.06 | $11.14 | $11.06 | $11.06 | $11.06 | 7,034 |
| 2024-06-20 | $11.15 | $11.21 | $10.89 | $11.21 | $11.21 | 12,567 |
| 2024-06-18 | $11.16 | $11.16 | $10.98 | $11.15 | $11.15 | 9,764 |
| 2024-06-17 | $11.05 | $11.24 | $10.99 | $11.11 | $11.11 | 3,905 |
| 2024-06-14 | $11.16 | $11.29 | $11.04 | $11.29 | $11.29 | 2,885 |
| 2024-06-13 | $11.37 | $11.44 | $11.31 | $11.38 | $11.38 | 5,048 |
| 2024-06-12 | $11.81 | $11.83 | $11.23 | $11.36 | $11.36 | 30,237 |
| 2024-06-11 | $11.59 | $11.67 | $11.54 | $11.55 | $11.55 | 14,732 |
| 2024-06-10 | $11.58 | $11.68 | $11.54 | $11.61 | $11.61 | 8,935 |
| 2024-06-07 | $11.61 | $11.68 | $11.55 | $11.67 | $11.67 | 5,472 |
| 2024-06-06 | $11.60 | $11.68 | $11.59 | $11.68 | $11.68 | 2,096 |
| 2024-06-05 | $11.55 | $11.67 | $11.53 | $11.65 | $11.65 | 6,768 |
| 2024-06-04 | $11.50 | $11.65 | $11.37 | $11.65 | $11.65 | 19,705 |
| 2024-06-03 | $11.57 | $11.57 | $11.40 | $11.57 | $11.57 | 11,733 |
| 2024-05-31 | $11.18 | $11.50 | $11.18 | $11.50 | $11.50 | 21,063 |
| 2024-05-30 | $11.22 | $11.23 | $11.15 | $11.19 | $11.19 | 10,031 |
| 2024-05-29 | $11.01 | $11.60 | $10.92 | $11.25 | $11.25 | 51,491 |
| 2024-05-28 | $11.13 | $11.15 | $11.09 | $11.12 | $11.12 | 3,607 |
| 2024-05-24 | $11.00 | $11.19 | $11.00 | $11.09 | $11.09 | 34,733 |
| 2024-05-23 | $11.04 | $11.09 | $10.94 | $10.95 | $10.95 | 40,666 |
| 2024-05-22 | $11.02 | $11.03 | $11.00 | $11.01 | $11.01 | 9,583 |
| 2024-05-21 | $10.97 | $11.03 | $10.97 | $11.03 | $11.03 | 7,634 |
| 2024-05-20 | $10.90 | $11.04 | $10.90 | $10.99 | $10.99 | 12,336 |
| 2024-05-17 | $10.95 | $10.97 | $10.95 | $10.95 | $10.95 | 2,728 |
| 2024-05-16 | $10.95 | $10.95 | $10.90 | $10.92 | $10.92 | 8,754 |
| 2024-05-15 | $10.88 | $10.96 | $10.77 | $10.94 | $10.94 | 11,750 |
| 2024-05-14 | $10.73 | $10.80 | $10.73 | $10.80 | $10.80 | 10,673 |
| 2024-05-13 | $10.87 | $10.90 | $10.69 | $10.77 | $10.77 | 33,055 |
| 2024-05-10 | $10.90 | $10.91 | $10.82 | $10.85 | $10.85 | 6,138 |
| 2024-05-09 | $10.80 | $10.94 | $10.78 | $10.91 | $10.91 | 71,388 |
| 2024-05-08 | $10.74 | $10.74 | $10.68 | $10.71 | $10.71 | 1,214 |
| 2024-05-07 | $10.73 | $10.79 | $10.73 | $10.75 | $10.75 | 1,341 |
| 2024-05-06 | $10.69 | $10.70 | $10.66 | $10.69 | $10.69 | 3,781 |
| 2024-05-03 | $10.53 | $10.59 | $10.53 | $10.57 | $10.57 | 8,147 |
| 2024-05-02 | $10.33 | $10.43 | $10.31 | $10.43 | $10.43 | 4,062 |
| 2024-05-01 | $10.21 | $10.38 | $10.18 | $10.24 | $10.24 | 13,051 |
| 2024-04-30 | $10.33 | $10.33 | $10.23 | $10.23 | $10.23 | 947 |
| 2024-04-29 | $10.29 | $10.36 | $10.29 | $10.36 | $10.36 | 2,350 |
| 2024-04-26 | $10.16 | $10.32 | $10.16 | $10.32 | $10.32 | 2,689 |
| 2024-04-25 | $10.09 | $10.18 | $10.09 | $10.11 | $10.11 | 9,308 |
| 2024-04-24 | $10.35 | $10.42 | $10.29 | $10.30 | $10.30 | 2,631 |
| 2024-04-23 | $10.11 | $10.29 | $10.08 | $10.29 | $10.29 | 2,220 |
| 2024-04-22 | $10.07 | $10.21 | $10.02 | $10.17 | $10.17 | 7,447 |
| 2024-04-19 | $10.08 | $10.12 | $10.02 | $10.02 | $10.02 | 3,080 |
| 2024-04-18 | $10.10 | $10.11 | $10.03 | $10.07 | $10.07 | 2,761 |
| 2024-04-17 | $10.24 | $10.24 | $10.09 | $10.10 | $10.10 | 1,611 |
| 2024-04-16 | $10.18 | $10.21 | $10.07 | $10.09 | $10.09 | 14,390 |
| 2024-04-15 | $10.44 | $10.51 | $10.18 | $10.20 | $10.20 | 11,283 |
| 2024-04-12 | $10.31 | $10.43 | $10.22 | $10.33 | $10.33 | 56,287 |
| 2024-04-11 | $10.45 | $10.46 | $10.34 | $10.44 | $10.44 | 14,364 |
| 2024-04-10 | $10.41 | $10.51 | $10.40 | $10.41 | $10.41 | 12,385 |
| 2024-04-09 | $10.67 | $10.67 | $10.59 | $10.61 | $10.61 | 3,635 |
| 2024-04-08 | $10.58 | $10.59 | $10.53 | $10.59 | $10.59 | 1,425 |
| 2024-04-05 | $10.48 | $10.63 | $10.45 | $10.53 | $10.53 | 13,206 |
| 2024-04-04 | $10.61 | $10.75 | $10.51 | $10.53 | $10.53 | 14,460 |
| 2024-04-03 | $10.48 | $10.63 | $10.48 | $10.61 | $10.61 | 4,189 |
| 2024-04-02 | $10.64 | $10.64 | $10.54 | $10.54 | $10.54 | 4,179 |
| 2024-04-01 | $10.69 | $10.74 | $10.69 | $10.69 | $10.69 | 11,298 |
| 2024-03-28 | $10.64 | $10.71 | $10.64 | $10.69 | $10.69 | 17,473 |
| 2024-03-27 | $10.64 | $10.64 | $10.53 | $10.63 | $10.63 | 10,550 |
| 2024-03-26 | $10.62 | $10.62 | $10.54 | $10.54 | $10.54 | 8,090 |
| 2024-03-25 | $10.65 | $10.65 | $10.51 | $10.51 | $10.51 | 15,792 |
| 2024-03-22 | $10.68 | $10.68 | $10.60 | $10.63 | $10.63 | 12,660 |
| 2024-03-21 | $10.60 | $10.74 | $10.60 | $10.74 | $10.74 | 4,808 |
| 2024-03-20 | $10.54 | $10.60 | $10.54 | $10.59 | $10.59 | 2,084 |
| 2024-03-19 | $10.51 | $10.51 | $10.48 | $10.49 | $10.49 | 5,968 |
| 2024-03-18 | $10.55 | $10.61 | $10.55 | $10.56 | $10.56 | 9,744 |
| 2024-03-15 | $10.53 | $10.60 | $10.52 | $10.55 | $10.55 | 7,281 |
| 2024-03-14 | $10.57 | $10.60 | $10.49 | $10.50 | $10.50 | 8,867 |
| 2024-03-13 | $10.65 | $10.71 | $10.65 | $10.67 | $10.67 | 7,935 |
| 2024-03-12 | $10.67 | $10.68 | $10.60 | $10.68 | $10.68 | 6,681 |
| 2024-03-11 | $10.57 | $10.60 | $10.52 | $10.60 | $10.60 | 18,066 |
| 2024-03-08 | $10.63 | $10.67 | $10.60 | $10.64 | $10.64 | 36,555 |
| 2024-03-07 | $10.51 | $10.66 | $10.51 | $10.61 | $10.61 | 20,352 |
| 2024-03-06 | $10.53 | $10.56 | $10.47 | $10.56 | $10.56 | 17,706 |
| 2024-03-05 | $10.56 | $10.57 | $10.46 | $10.46 | $10.46 | 6,308 |
| 2024-03-04 | $10.60 | $10.60 | $10.56 | $10.60 | $10.60 | 11,739 |
| 2024-03-01 | $10.52 | $10.59 | $10.52 | $10.57 | $10.57 | 10,445 |
| 2024-02-29 | $10.47 | $10.60 | $10.47 | $10.59 | $10.59 | 5,120 |
| 2024-02-28 | $10.38 | $10.46 | $10.38 | $10.43 | $10.43 | 3,020 |
| 2024-02-27 | $10.56 | $10.56 | $10.45 | $10.50 | $10.50 | 4,812 |
| 2024-02-26 | $10.48 | $10.55 | $10.40 | $10.50 | $10.50 | 10,310 |
| 2024-02-23 | $10.47 | $10.59 | $10.47 | $10.48 | $10.48 | 4,194 |
| 2024-02-22 | $10.47 | $10.53 | $10.32 | $10.53 | $10.53 | 7,717 |
| 2024-02-21 | $10.51 | $10.51 | $10.27 | $10.29 | $10.29 | 16,920 |
| 2024-02-20 | $10.35 | $10.56 | $10.32 | $10.38 | $10.38 | 40,217 |
| 2024-02-16 | $10.35 | $10.40 | $10.35 | $10.35 | $10.35 | 7,983 |
| 2024-02-15 | $10.20 | $10.35 | $10.18 | $10.34 | $10.34 | 12,695 |
| 2024-02-14 | $10.37 | $10.39 | $10.13 | $10.22 | $10.22 | 18,826 |
| 2024-02-13 | $10.56 | $10.56 | $10.33 | $10.36 | $10.36 | 15,457 |
| 2024-02-12 | $10.45 | $11.08 | $10.45 | $10.65 | $10.65 | 63,739 |
| 2024-02-09 | $10.38 | $10.45 | $10.37 | $10.43 | $10.43 | 21,515 |
| 2024-02-08 | $10.10 | $10.41 | $10.10 | $10.41 | $10.41 | 47,394 |
| 2024-02-07 | $10.05 | $10.20 | $10.05 | $10.14 | $10.14 | 48,514 |
| 2024-02-06 | $9.86 | $10.14 | $9.86 | $10.00 | $10.00 | 37,057 |
| 2024-02-05 | $9.85 | $9.91 | $9.79 | $9.87 | $9.87 | 10,667 |
| 2024-02-02 | $9.88 | $10.00 | $9.87 | $9.96 | $9.96 | 25,791 |
| 2024-02-01 | $9.99 | $10.01 | $9.94 | $9.94 | $9.94 | 28,921 |
| 2024-01-31 | $10.08 | $10.08 | $9.96 | $9.96 | $9.96 | 30,615 |
| 2024-01-30 | $10.09 | $10.15 | $10.09 | $10.13 | $10.13 | 4,806 |
| 2024-01-29 | $10.04 | $10.15 | $10.01 | $10.13 | $10.13 | 2,892 |
| 2024-01-26 | $10.14 | $10.14 | $10.02 | $10.02 | $10.02 | 24,627 |
| 2024-01-25 | $10.14 | $10.14 | $10.08 | $10.09 | $10.09 | 44,964 |
| 2024-01-24 | $10.19 | $10.19 | $10.08 | $10.08 | $10.08 | 9,143 |
| 2024-01-23 | $10.13 | $10.13 | $10.08 | $10.13 | $10.13 | 3,243 |
| 2024-01-22 | $10.03 | $10.29 | $10.02 | $10.13 | $10.13 | 62,464 |
| 2024-01-19 | $10.01 | $10.14 | $9.84 | $10.08 | $10.08 | 31,688 |
| 2024-01-18 | $9.89 | $10.01 | $9.83 | $10.01 | $10.01 | 13,187 |
| 2024-01-17 | $9.86 | $9.93 | $9.77 | $9.82 | $9.82 | 13,115 |
| 2024-01-16 | $9.96 | $10.05 | $9.90 | $10.00 | $10.00 | 19,222 |
| 2024-01-12 | $10.00 | $10.05 | $9.90 | $10.05 | $10.05 | 43,263 |
| 2024-01-11 | $10.08 | $10.08 | $9.85 | $9.98 | $9.98 | 55,461 |
| 2024-01-10 | $9.77 | $10.08 | $9.69 | $10.03 | $10.03 | 110,357 |
| 2024-01-09 | $9.86 | $9.86 | $9.80 | $9.80 | $9.80 | 3,339 |
| 2024-01-08 | $9.64 | $10.14 | $9.64 | $9.91 | $9.91 | 58,550 |
| 2024-01-05 | $9.77 | $9.78 | $9.69 | $9.74 | $9.74 | 9,459 |
| 2024-01-04 | $9.69 | $10.08 | $9.62 | $9.72 | $9.72 | 64,728 |
| 2024-01-03 | $9.60 | $9.86 | $9.60 | $9.73 | $9.73 | 37,538 |
| 2024-01-02 | $9.68 | $9.84 | $9.68 | $9.74 | $9.74 | 48,350 |
| 2023-12-29 | $9.79 | $9.79 | $9.75 | $9.75 | $9.75 | 22,433 |
| 2023-12-28 | $9.76 | $9.86 | $9.76 | $9.83 | $9.83 | 7,281 |
| 2023-12-27 | $9.66 | $9.88 | $9.66 | $9.79 | $9.79 | 29,967 |
| 2023-12-26 | $9.61 | $9.75 | $9.61 | $9.72 | $9.72 | 7,687 |
| 2023-12-22 | $9.65 | $9.70 | $9.56 | $9.63 | $9.63 | 11,820 |
| 2023-12-21 | $9.49 | $9.58 | $9.49 | $9.57 | $9.57 | 4,949 |
| 2023-12-20 | $9.63 | $9.63 | $9.39 | $9.44 | $9.44 | 63,095 |
| 2023-12-19 | $9.50 | $9.62 | $9.39 | $9.55 | $9.55 | 26,383 |
| 2023-12-18 | $9.58 | $9.59 | $9.50 | $9.50 | $9.50 | 10,192 |
| 2023-12-15 | $9.55 | $9.68 | $9.55 | $9.55 | $9.55 | 3,215 |
| 2023-12-14 | $9.43 | $9.55 | $9.43 | $9.54 | $9.54 | 21,295 |
| 2023-12-13 | $9.14 | $9.41 | $9.14 | $9.38 | $9.38 | 47,311 |
| 2023-12-12 | $9.18 | $9.31 | $9.13 | $9.27 | $9.27 | 31,769 |
| 2023-12-11 | $9.17 | $9.24 | $9.10 | $9.19 | $9.19 | 93,899 |
| 2023-12-08 | $9.20 | $9.20 | $8.99 | $9.11 | $9.11 | 59,883 |
| 2023-12-07 | $9.17 | $9.50 | $9.17 | $9.36 | $9.21 | 57,416 |
| 2023-12-06 | $9.20 | $9.26 | $9.17 | $9.17 | $9.02 | 28,307 |
| 2023-12-05 | $9.22 | $9.23 | $9.15 | $9.17 | $9.02 | 17,189 |
| 2023-12-04 | $9.16 | $9.29 | $9.16 | $9.26 | $9.26 | 104,909 |
| 2023-12-01 | $9.21 | $9.35 | $9.18 | $9.24 | $9.24 | 55,444 |
| 2023-11-30 | $9.20 | $9.24 | $9.15 | $9.21 | $9.21 | 22,412 |
| 2023-11-29 | $9.17 | $9.26 | $9.17 | $9.20 | $9.20 | 24,636 |
| 2023-11-28 | $9.02 | $9.27 | $9.00 | $9.21 | $9.21 | 35,479 |
| 2023-11-27 | $8.93 | $9.03 | $8.93 | $9.00 | $9.00 | 8,869 |
| 2023-11-24 | $8.95 | $9.02 | $8.95 | $9.02 | $9.02 | 8,936 |
| 2023-11-22 | $8.90 | $8.95 | $8.90 | $8.93 | $8.93 | 10,179 |
| 2023-11-21 | $8.91 | $8.96 | $8.90 | $8.91 | $8.91 | 7,353 |
| 2023-11-20 | $8.90 | $8.97 | $8.90 | $8.97 | $8.97 | 2,374 |
| 2023-11-17 | $8.76 | $8.94 | $8.76 | $8.86 | $8.86 | 31,004 |
| 2023-11-16 | $8.77 | $8.77 | $8.72 | $8.75 | $8.75 | 5,627 |
| 2023-11-15 | $8.78 | $8.89 | $8.78 | $8.83 | $8.83 | 9,467 |
| 2023-11-14 | $8.57 | $8.77 | $8.57 | $8.72 | $8.72 | 8,657 |
| 2023-11-13 | $8.40 | $8.49 | $8.40 | $8.47 | $8.47 | 5,960 |
| 2023-11-10 | $8.36 | $8.44 | $8.34 | $8.44 | $8.44 | 16,493 |
| 2023-11-09 | $8.37 | $8.38 | $8.32 | $8.32 | $8.32 | 5,312 |
| 2023-11-08 | $8.47 | $8.47 | $8.27 | $8.36 | $8.36 | 26,567 |
| 2023-11-07 | $8.49 | $8.51 | $8.47 | $8.48 | $8.48 | 4,081 |
| 2023-11-06 | $8.47 | $8.54 | $8.47 | $8.52 | $8.52 | 4,719 |
| 2023-11-03 | $8.49 | $8.54 | $8.47 | $8.49 | $8.49 | 10,958 |
| 2023-11-02 | $8.25 | $8.36 | $8.25 | $8.32 | $8.32 | 5,373 |
| 2023-11-01 | $8.12 | $8.15 | $8.08 | $8.15 | $8.15 | 1,952 |
| 2023-10-31 | $8.02 | $8.08 | $7.99 | $8.05 | $8.05 | 11,929 |
| 2023-10-30 | $7.90 | $8.01 | $7.90 | $8.01 | $8.01 | 12,185 |
| 2023-10-27 | $7.96 | $7.96 | $7.88 | $7.89 | $7.89 | 9,572 |
| 2023-10-26 | $7.85 | $7.90 | $7.84 | $7.87 | $7.87 | 12,602 |
| 2023-10-25 | $8.00 | $8.03 | $7.91 | $7.91 | $7.91 | 11,850 |
| 2023-10-24 | $8.04 | $8.17 | $8.04 | $8.04 | $8.04 | 7,102 |
| 2023-10-23 | $8.02 | $8.10 | $8.02 | $8.06 | $8.06 | 6,000 |
| 2023-10-20 | $8.15 | $8.15 | $8.06 | $8.08 | $8.08 | 12,960 |
| 2023-10-19 | $8.21 | $8.24 | $8.14 | $8.14 | $8.14 | 5,592 |
| 2023-10-18 | $8.35 | $8.36 | $8.24 | $8.24 | $8.24 | 10,968 |
| 2023-10-17 | $8.34 | $8.44 | $8.34 | $8.41 | $8.41 | 7,621 |
| 2023-10-16 | $8.43 | $8.45 | $8.41 | $8.42 | $8.42 | 2,039 |
| 2023-10-13 | $8.49 | $8.49 | $8.39 | $8.41 | $8.41 | 5,240 |
| 2023-10-12 | $8.61 | $8.61 | $8.49 | $8.50 | $8.50 | 6,150 |
| 2023-10-11 | $8.57 | $8.64 | $8.57 | $8.61 | $8.61 | 4,581 |
| 2023-10-10 | $8.50 | $8.57 | $8.50 | $8.57 | $8.57 | 5,016 |
| 2023-10-09 | $8.44 | $8.50 | $8.44 | $8.50 | $8.50 | 7,692 |
| 2023-10-06 | $8.33 | $8.47 | $8.32 | $8.47 | $8.47 | 10,313 |
| 2023-10-05 | $8.40 | $8.42 | $8.32 | $8.32 | $8.32 | 20,670 |
| 2023-10-04 | $8.44 | $8.44 | $8.39 | $8.40 | $8.40 | 5,825 |
| 2023-10-03 | $8.63 | $8.63 | $8.48 | $8.48 | $8.48 | 9,655 |
| 2023-10-02 | $8.69 | $8.69 | $8.64 | $8.65 | $8.65 | 5,044 |
| 2023-09-29 | $8.79 | $8.79 | $8.69 | $8.71 | $8.71 | 6,511 |
| 2023-09-28 | $8.70 | $8.75 | $8.70 | $8.72 | $8.72 | 2,531 |
| 2023-09-27 | $8.64 | $8.68 | $8.63 | $8.68 | $8.68 | 3,180 |
| 2023-09-26 | $8.76 | $8.76 | $8.62 | $8.62 | $8.62 | 3,027 |
| 2023-09-25 | $8.82 | $8.82 | $8.76 | $8.79 | $8.79 | 8,279 |
| 2023-09-22 | $8.85 | $8.86 | $8.82 | $8.82 | $8.82 | 6,252 |
| 2023-09-21 | $8.88 | $8.88 | $8.83 | $8.85 | $8.85 | 8,158 |
| 2023-09-20 | $8.97 | $9.04 | $8.96 | $8.97 | $8.97 | 3,731 |
| 2023-09-19 | $8.98 | $8.99 | $8.91 | $8.99 | $8.99 | 6,503 |
| 2023-09-18 | $8.95 | $8.97 | $8.89 | $8.97 | $8.97 | 3,984 |
| 2023-09-15 | $9.00 | $9.00 | $8.90 | $8.92 | $8.92 | 5,034 |
| 2023-09-14 | $9.00 | $9.06 | $8.95 | $8.97 | $8.97 | 9,059 |
| 2023-09-13 | $9.06 | $9.06 | $8.97 | $8.97 | $8.97 | 4,959 |
| 2023-09-12 | $9.05 | $9.10 | $9.05 | $9.08 | $9.08 | 5,231 |
| 2023-09-11 | $9.12 | $9.14 | $9.07 | $9.09 | $9.09 | 12,825 |
| 2023-09-08 | $9.07 | $9.11 | $9.07 | $9.09 | $9.09 | 5,524 |
| 2023-09-07 | $9.04 | $9.06 | $9.04 | $9.06 | $9.06 | 614 |
| 2023-09-06 | $9.12 | $9.13 | $9.05 | $9.13 | $9.13 | 18,111 |
| 2023-09-05 | $9.17 | $9.18 | $9.11 | $9.13 | $9.13 | 13,550 |
| 2023-09-01 | $9.23 | $9.23 | $9.19 | $9.20 | $9.20 | 2,515 |
| 2023-08-31 | $9.20 | $9.21 | $9.16 | $9.16 | $9.16 | 7,636 |
| 2023-08-30 | $9.15 | $9.17 | $9.15 | $9.17 | $9.17 | 736 |
| 2023-08-29 | $9.03 | $9.16 | $9.03 | $9.09 | $9.09 | 8,652 |
| 2023-08-28 | $8.99 | $9.04 | $8.99 | $9.03 | $9.03 | 2,194 |
| 2023-08-25 | $8.93 | $8.97 | $8.90 | $8.96 | $8.96 | 2,834 |
| 2023-08-24 | $9.07 | $9.07 | $8.91 | $8.93 | $8.93 | 10,212 |
| 2023-08-23 | $9.01 | $9.08 | $9.01 | $9.06 | $9.06 | 6,103 |
| 2023-08-22 | $9.02 | $9.02 | $8.94 | $8.94 | $8.94 | 7,164 |
| 2023-08-21 | $9.01 | $9.01 | $8.96 | $8.99 | $8.99 | 7,226 |
| 2023-08-18 | $8.90 | $9.04 | $8.90 | $9.01 | $9.01 | 3,417 |
| 2023-08-17 | $9.04 | $9.04 | $8.95 | $8.95 | $8.95 | 6,862 |
| 2023-08-16 | $9.08 | $9.13 | $9.04 | $9.06 | $9.06 | 13,373 |
| 2023-08-15 | $9.08 | $9.19 | $9.07 | $9.10 | $9.10 | 15,392 |
| 2023-08-14 | $9.09 | $9.20 | $9.06 | $9.15 | $9.15 | 20,501 |
| 2023-08-11 | $9.10 | $9.11 | $9.09 | $9.11 | $9.11 | 7,016 |
| 2023-08-10 | $9.20 | $9.24 | $9.13 | $9.14 | $9.14 | 5,346 |
| 2023-08-09 | $9.16 | $9.16 | $9.11 | $9.11 | $9.11 | 2,452 |
| 2023-08-08 | $9.11 | $9.14 | $9.08 | $9.14 | $9.14 | 5,501 |
| 2023-08-07 | $9.16 | $9.18 | $9.14 | $9.18 | $9.18 | 5,283 |
| 2023-08-04 | $9.17 | $9.24 | $9.11 | $9.13 | $9.13 | 9,229 |
| 2023-08-03 | $9.15 | $9.18 | $9.13 | $9.15 | $9.15 | 8,382 |
| 2023-08-02 | $9.25 | $9.25 | $9.15 | $9.17 | $9.17 | 27,633 |
| 2023-08-01 | $9.36 | $9.36 | $9.31 | $9.34 | $9.34 | 4,788 |
| 2023-07-31 | $9.32 | $9.41 | $9.32 | $9.41 | $9.41 | 13,776 |
| 2023-07-28 | $9.36 | $9.39 | $9.34 | $9.37 | $9.37 | 3,943 |
| 2023-07-27 | $9.35 | $9.43 | $9.27 | $9.29 | $9.29 | 15,917 |
| 2023-07-26 | $9.32 | $9.42 | $9.32 | $9.38 | $9.38 | 17,833 |
| 2023-07-25 | $9.40 | $9.47 | $9.40 | $9.43 | $9.43 | 14,108 |
| 2023-07-24 | $9.41 | $9.47 | $9.41 | $9.43 | $9.43 | 7,925 |
| 2023-07-21 | $9.50 | $9.50 | $9.42 | $9.43 | $9.43 | 10,156 |
| 2023-07-20 | $9.55 | $9.55 | $9.48 | $9.52 | $9.52 | 6,272 |
| 2023-07-19 | $9.57 | $9.61 | $9.56 | $9.58 | $9.58 | 4,598 |
| 2023-07-18 | $9.47 | $9.52 | $9.47 | $9.52 | $9.52 | 2,958 |
| 2023-07-17 | $9.40 | $9.47 | $9.40 | $9.44 | $9.44 | 10,416 |
| 2023-07-14 | $9.49 | $9.51 | $9.43 | $9.43 | $9.43 | 8,914 |
| 2023-07-13 | $9.46 | $9.56 | $9.46 | $9.51 | $9.51 | 4,928 |
| 2023-07-12 | $9.38 | $9.44 | $9.38 | $9.41 | $9.41 | 5,499 |
| 2023-07-11 | $9.20 | $9.29 | $9.20 | $9.29 | $9.29 | 5,613 |
| 2023-07-10 | $9.08 | $9.19 | $9.08 | $9.17 | $9.17 | 5,629 |
| 2023-07-07 | $9.00 | $9.10 | $8.99 | $9.06 | $9.06 | 6,404 |
| 2023-07-06 | $9.01 | $9.03 | $8.96 | $8.99 | $8.99 | 6,115 |
| 2023-07-05 | $9.16 | $9.16 | $9.11 | $9.13 | $9.13 | 6,553 |
| 2023-07-03 | $9.23 | $9.26 | $9.23 | $9.26 | $9.26 | 779 |
| 2023-06-30 | $9.15 | $9.29 | $9.15 | $9.24 | $9.24 | 7,881 |
| 2023-06-29 | $9.07 | $9.11 | $9.05 | $9.10 | $9.10 | 9,156 |
| 2023-06-28 | $9.01 | $9.10 | $9.01 | $9.10 | $9.10 | 8,520 |
| 2023-06-27 | $9.02 | $9.08 | $9.01 | $9.08 | $9.08 | 4,594 |
| 2023-06-26 | $8.95 | $9.04 | $8.95 | $9.02 | $9.02 | 8,268 |
| 2023-06-23 | $9.10 | $9.10 | $9.02 | $9.02 | $9.02 | 5,735 |
| 2023-06-22 | $9.14 | $9.23 | $9.12 | $9.20 | $9.20 | 10,589 |
| 2023-06-21 | $9.15 | $9.25 | $9.15 | $9.22 | $9.22 | 5,182 |
| 2023-06-20 | $9.23 | $9.26 | $9.18 | $9.25 | $9.25 | 7,096 |
| 2023-06-16 | $9.31 | $9.31 | $9.29 | $9.29 | $9.29 | 3,999 |
| 2023-06-15 | $9.20 | $9.35 | $9.20 | $9.35 | $9.35 | 6,340 |
| 2023-06-14 | $9.38 | $9.39 | $9.25 | $9.28 | $9.28 | 8,784 |
| 2023-06-13 | $9.29 | $9.37 | $9.29 | $9.36 | $9.36 | 7,764 |
| 2023-06-12 | $9.18 | $9.27 | $9.18 | $9.26 | $9.26 | 11,477 |
| 2023-06-09 | $9.19 | $9.22 | $9.13 | $9.20 | $9.20 | 7,116 |
| 2023-06-08 | $9.22 | $9.22 | $9.15 | $9.19 | $9.19 | 13,125 |
| 2023-06-07 | $9.04 | $9.12 | $9.04 | $9.11 | $9.11 | 9,365 |
| 2023-06-06 | $8.95 | $9.10 | $8.95 | $9.05 | $9.05 | 30,025 |
| 2023-06-05 | $8.92 | $9.00 | $8.92 | $8.96 | $8.96 | 34,200 |
| 2023-06-02 | $8.80 | $8.91 | $8.76 | $8.89 | $8.89 | 7,588 |
| 2023-06-01 | $8.77 | $8.77 | $8.73 | $8.74 | $8.74 | 15,975 |
| 2023-05-31 | $8.68 | $8.69 | $8.63 | $8.66 | $8.66 | 15,750 |
| 2023-05-30 | $8.68 | $8.73 | $8.66 | $8.71 | $8.71 | 22,811 |
| 2023-05-26 | $8.64 | $8.69 | $8.60 | $8.68 | $8.68 | 18,723 |
| 2023-05-25 | $8.62 | $8.63 | $8.57 | $8.60 | $8.60 | 8,494 |
| 2023-05-24 | $8.69 | $8.70 | $8.60 | $8.62 | $8.62 | 11,493 |
| 2023-05-23 | $8.82 | $8.83 | $8.72 | $8.73 | $8.73 | 7,315 |
| 2023-05-22 | $8.86 | $8.87 | $8.84 | $8.84 | $8.84 | 5,358 |
| 2023-05-19 | $8.82 | $8.84 | $8.81 | $8.81 | $8.81 | 4,122 |
| 2023-05-18 | $8.77 | $8.82 | $8.77 | $8.79 | $8.79 | 14,714 |
| 2023-05-17 | $8.63 | $8.76 | $8.63 | $8.76 | $8.76 | 11,440 |
| 2023-05-16 | $8.56 | $8.69 | $8.56 | $8.67 | $8.67 | 26,586 |
| 2023-05-15 | $8.55 | $8.68 | $8.55 | $8.67 | $8.67 | 11,155 |
| 2023-05-12 | $8.57 | $8.65 | $8.54 | $8.55 | $8.55 | 12,062 |
| 2023-05-11 | $8.58 | $8.65 | $8.57 | $8.57 | $8.57 | 5,276 |
| 2023-05-10 | $8.64 | $8.69 | $8.62 | $8.63 | $8.63 | 14,947 |
| 2023-05-09 | $8.80 | $8.80 | $8.66 | $8.69 | $8.69 | 4,835 |
| 2023-05-08 | $8.81 | $8.83 | $8.78 | $8.79 | $8.79 | 6,735 |
| 2023-05-05 | $8.67 | $8.85 | $8.67 | $8.76 | $8.76 | 14,304 |
| 2023-05-04 | $8.75 | $8.75 | $8.70 | $8.70 | $8.70 | 3,513 |
| 2023-05-03 | $8.80 | $8.87 | $8.79 | $8.81 | $8.81 | 5,846 |
| 2023-05-02 | $8.76 | $8.77 | $8.69 | $8.71 | $8.71 | 2,850 |
| 2023-05-01 | $8.81 | $8.90 | $8.81 | $8.86 | $8.86 | 24,944 |
| 2023-04-28 | $8.65 | $8.76 | $8.65 | $8.75 | $8.75 | 8,917 |
| 2023-04-27 | $8.58 | $8.67 | $8.58 | $8.66 | $8.66 | 6,182 |
| 2023-04-26 | $8.58 | $8.60 | $8.55 | $8.57 | $8.57 | 11,735 |
| 2023-04-25 | $8.70 | $8.70 | $8.54 | $8.59 | $8.59 | 7,995 |
| 2023-04-24 | $8.70 | $8.74 | $8.70 | $8.73 | $8.73 | 7,347 |
| 2023-04-21 | $8.75 | $8.79 | $8.67 | $8.71 | $8.71 | 32,109 |
| 2023-04-20 | $8.83 | $8.85 | $8.74 | $8.75 | $8.75 | 16,494 |
| 2023-04-19 | $8.85 | $8.90 | $8.85 | $8.89 | $8.89 | 13,883 |
| 2023-04-18 | $8.91 | $8.97 | $8.89 | $8.89 | $8.89 | 11,668 |
| 2023-04-17 | $8.86 | $8.87 | $8.85 | $8.86 | $8.86 | 9,409 |
| 2023-04-14 | $8.88 | $8.92 | $8.83 | $8.85 | $8.85 | 9,360 |
| 2023-04-13 | $8.83 | $8.93 | $8.83 | $8.91 | $8.91 | 6,931 |
| 2023-04-12 | $8.80 | $8.83 | $8.77 | $8.77 | $8.77 | 14,109 |
| 2023-04-11 | $8.71 | $8.80 | $8.71 | $8.79 | $8.79 | 10,100 |
| 2023-04-10 | $8.60 | $8.71 | $8.60 | $8.70 | $8.70 | 30,637 |
| 2023-04-06 | $8.61 | $8.73 | $8.59 | $8.69 | $8.69 | 37,893 |
| 2023-04-05 | $8.73 | $8.73 | $8.65 | $8.66 | $8.66 | 19,410 |
| 2023-04-04 | $8.91 | $8.95 | $8.70 | $8.78 | $8.78 | 27,964 |
| 2023-04-03 | $8.98 | $9.00 | $8.91 | $8.93 | $8.93 | 15,872 |
| 2023-03-31 | $8.93 | $9.00 | $8.93 | $9.00 | $9.00 | 2,034 |
| 2023-03-30 | $8.83 | $8.89 | $8.83 | $8.87 | $8.87 | 6,884 |
| 2023-03-29 | $8.75 | $8.82 | $8.70 | $8.79 | $8.79 | 27,012 |
| 2023-03-28 | $8.60 | $8.71 | $8.60 | $8.68 | $8.68 | 14,874 |
| 2023-03-27 | $8.67 | $8.68 | $8.61 | $8.63 | $8.63 | 19,367 |
| 2023-03-24 | $8.61 | $8.62 | $8.56 | $8.59 | $8.59 | 8,977 |
| 2023-03-23 | $8.63 | $8.71 | $8.55 | $8.59 | $8.59 | 16,780 |
| 2023-03-22 | $8.65 | $8.69 | $8.56 | $8.56 | $8.56 | 16,375 |
| 2023-03-21 | $8.64 | $8.67 | $8.60 | $8.65 | $8.65 | 11,303 |
| 2023-03-20 | $8.56 | $8.57 | $8.48 | $8.54 | $8.54 | 4,948 |
| 2023-03-17 | $8.55 | $8.55 | $8.47 | $8.48 | $8.48 | 29,676 |
| 2023-03-16 | $8.33 | $8.60 | $8.30 | $8.55 | $8.55 | 15,666 |
| 2023-03-15 | $8.73 | $8.73 | $8.08 | $8.43 | $8.43 | 88,655 |
| 2023-03-14 | $8.86 | $8.97 | $8.85 | $8.89 | $8.89 | 37,444 |
| 2023-03-13 | $8.83 | $8.91 | $8.78 | $8.78 | $8.78 | 18,276 |
| 2023-03-10 | $9.15 | $9.15 | $8.89 | $8.97 | $8.97 | 14,064 |
| 2023-03-09 | $9.29 | $9.29 | $9.13 | $9.13 | $9.13 | 4,597 |
| 2023-03-08 | $9.27 | $9.31 | $9.26 | $9.29 | $9.29 | 3,907 |
| 2023-03-07 | $9.45 | $9.46 | $9.28 | $9.29 | $9.29 | 7,790 |
| 2023-03-06 | $9.53 | $9.57 | $9.48 | $9.49 | $9.49 | 7,419 |
| 2023-03-03 | $9.51 | $9.59 | $9.48 | $9.57 | $9.57 | 6,893 |
| 2023-03-02 | $9.37 | $9.46 | $9.37 | $9.46 | $9.46 | 5,014 |
| 2023-03-01 | $9.44 | $9.46 | $9.42 | $9.46 | $9.46 | 5,900 |
| 2023-02-28 | $9.41 | $9.47 | $9.40 | $9.40 | $9.40 | 5,457 |
| 2023-02-27 | $9.42 | $9.47 | $9.40 | $9.40 | $9.40 | 1,726 |
| 2023-02-24 | $9.36 | $9.36 | $9.30 | $9.32 | $9.32 | 6,237 |
| 2023-02-23 | $9.54 | $9.54 | $9.36 | $9.47 | $9.47 | 8,923 |
| 2023-02-22 | $9.46 | $9.49 | $9.43 | $9.43 | $9.43 | 5,339 |
| 2023-02-21 | $9.62 | $9.62 | $9.51 | $9.51 | $9.51 | 5,416 |
| 2023-02-17 | $9.70 | $9.74 | $9.69 | $9.71 | $9.71 | 4,413 |
| 2023-02-16 | $9.71 | $9.82 | $9.71 | $9.76 | $9.76 | 2,134 |
| 2023-02-15 | $9.60 | $9.83 | $9.60 | $9.79 | $9.79 | 16,966 |
| 2023-02-14 | $9.72 | $9.76 | $9.66 | $9.74 | $9.74 | 5,997 |
| 2023-02-13 | $9.66 | $9.79 | $9.63 | $9.78 | $9.78 | 14,583 |
| 2023-02-10 | $9.73 | $9.73 | $9.68 | $9.69 | $9.69 | 2,579 |
| 2023-02-09 | $9.94 | $9.94 | $9.76 | $9.77 | $9.77 | 6,395 |
| 2023-02-08 | $9.85 | $9.85 | $9.80 | $9.81 | $9.81 | 16,185 |
| 2023-02-07 | $9.78 | $9.94 | $9.78 | $9.94 | $9.94 | 5,080 |
| 2023-02-06 | $9.83 | $9.83 | $9.77 | $9.80 | $9.80 | 6,803 |
| 2023-02-03 | $9.90 | $10.05 | $9.87 | $9.89 | $9.89 | 13,681 |
| 2023-02-02 | $9.91 | $10.03 | $9.91 | $9.94 | $9.94 | 17,412 |
| 2023-02-01 | $9.76 | $9.90 | $9.69 | $9.85 | $9.85 | 7,514 |
| 2023-01-31 | $9.50 | $9.62 | $9.49 | $9.62 | $9.62 | 19,813 |
| 2023-01-30 | $9.60 | $9.60 | $9.55 | $9.55 | $9.55 | 6,485 |
| 2023-01-27 | $9.50 | $9.62 | $9.50 | $9.61 | $9.61 | 5,684 |
| 2023-01-26 | $9.53 | $9.60 | $9.53 | $9.58 | $9.58 | 13,241 |
| 2023-01-25 | $9.56 | $9.56 | $9.47 | $9.54 | $9.54 | 12,962 |
| 2023-01-24 | $9.53 | $9.54 | $9.53 | $9.54 | $9.54 | 2,138 |
| 2023-01-23 | $9.36 | $9.55 | $9.36 | $9.53 | $9.53 | 11,905 |
| 2023-01-20 | $9.41 | $9.41 | $9.35 | $9.40 | $9.40 | 3,006 |
| 2023-01-19 | $9.32 | $9.35 | $9.30 | $9.32 | $9.32 | 7,546 |
| 2023-01-18 | $9.45 | $9.45 | $9.34 | $9.34 | $9.34 | 5,190 |
| 2023-01-17 | $9.37 | $9.42 | $9.35 | $9.41 | $9.41 | 20,333 |
| 2023-01-13 | $9.29 | $9.40 | $9.29 | $9.40 | $9.40 | 7,045 |
| 2023-01-12 | $9.29 | $9.38 | $9.29 | $9.38 | $9.38 | 8,995 |
| 2023-01-11 | $9.27 | $9.29 | $9.23 | $9.29 | $9.29 | 3,297 |
| 2023-01-10 | $9.12 | $9.19 | $9.08 | $9.18 | $9.18 | 8,110 |
| 2023-01-09 | $9.10 | $9.18 | $9.08 | $9.09 | $9.09 | 1,458 |
| 2023-01-06 | $8.89 | $9.11 | $8.89 | $9.10 | $9.10 | 8,469 |
| 2023-01-05 | $8.82 | $8.86 | $8.82 | $8.84 | $8.84 | 7,276 |
| 2023-01-04 | $8.75 | $8.96 | $8.75 | $8.86 | $8.86 | 8,971 |
| 2023-01-03 | $8.76 | $8.76 | $8.68 | $8.73 | $8.73 | 11,303 |
| 2022-12-30 | $8.53 | $8.65 | $8.53 | $8.65 | $8.65 | 15,608 |
| 2022-12-29 | $8.61 | $8.62 | $8.54 | $8.59 | $8.59 | 35,871 |
| 2022-12-28 | $8.56 | $8.64 | $8.50 | $8.52 | $8.52 | 58,229 |
| 2022-12-27 | $8.73 | $8.75 | $8.60 | $8.60 | $8.60 | 33,797 |
| 2022-12-23 | $8.78 | $8.78 | $8.68 | $8.77 | $8.77 | 19,374 |
| 2022-12-22 | $8.73 | $8.82 | $8.56 | $8.77 | $8.77 | 56,690 |
| 2022-12-21 | $8.67 | $8.75 | $8.67 | $8.73 | $8.73 | 8,453 |
| 2022-12-20 | $8.62 | $8.72 | $8.61 | $8.64 | $8.64 | 27,548 |
| 2022-12-19 | $8.73 | $8.82 | $8.60 | $8.63 | $8.63 | 32,843 |
| 2022-12-16 | $8.77 | $8.86 | $8.74 | $8.76 | $8.76 | 6,009 |
| 2022-12-15 | $8.92 | $8.93 | $8.84 | $8.90 | $8.90 | 27,474 |
| 2022-12-14 | $9.01 | $9.16 | $8.94 | $9.11 | $9.11 | 17,745 |
| 2022-12-13 | $9.24 | $9.40 | $9.11 | $9.11 | $9.11 | 33,288 |
| 2022-12-12 | $9.07 | $9.12 | $9.04 | $9.08 | $9.08 | 9,777 |
| 2022-12-09 | $9.17 | $9.17 | $9.12 | $9.12 | $9.12 | 6,907 |
| 2022-12-08 | $9.27 | $9.30 | $9.25 | $9.25 | $9.12 | 8,197 |
| 2022-12-07 | $9.25 | $9.28 | $9.25 | $9.27 | $9.14 | 4,857 |
| 2022-12-06 | $9.30 | $9.34 | $9.26 | $9.30 | $9.17 | 11,237 |
| 2022-12-05 | $9.47 | $9.57 | $9.38 | $9.43 | $9.29 | 5,857 |
| 2022-12-02 | $9.43 | $9.55 | $9.37 | $9.54 | $9.41 | 17,539 |
| 2022-12-01 | $9.61 | $9.61 | $9.53 | $9.57 | $9.44 | 19,179 |
| 2022-11-30 | $9.27 | $9.57 | $9.27 | $9.53 | $9.40 | 31,606 |
| 2022-11-29 | $9.28 | $9.36 | $9.28 | $9.28 | $9.15 | 9,291 |
| 2022-11-28 | $9.35 | $9.36 | $9.27 | $9.29 | $9.16 | 21,919 |
| 2022-11-25 | $9.26 | $9.37 | $9.26 | $9.35 | $9.35 | 3,021 |
| 2022-11-23 | $9.31 | $9.34 | $9.30 | $9.33 | $9.33 | 5,521 |
| 2022-11-22 | $9.21 | $9.34 | $9.18 | $9.30 | $9.30 | 16,524 |
| 2022-11-21 | $9.05 | $9.12 | $8.99 | $9.12 | $9.12 | 12,378 |
| 2022-11-18 | $9.15 | $9.17 | $9.13 | $9.15 | $9.15 | 7,197 |
| 2022-11-17 | $9.01 | $9.13 | $9.01 | $9.12 | $9.12 | 10,364 |
| 2022-11-16 | $9.35 | $9.35 | $9.18 | $9.18 | $9.18 | 10,860 |
| 2022-11-15 | $9.41 | $9.42 | $9.28 | $9.31 | $9.31 | 6,856 |
| 2022-11-14 | $9.25 | $9.33 | $9.17 | $9.22 | $9.22 | 18,398 |
| 2022-11-11 | $8.98 | $9.31 | $8.98 | $9.31 | $9.31 | 30,948 |
| 2022-11-10 | $8.99 | $9.10 | $8.96 | $9.08 | $9.08 | 22,819 |
| 2022-11-09 | $8.72 | $8.86 | $8.68 | $8.68 | $8.68 | 9,155 |
| 2022-11-08 | $8.72 | $8.86 | $8.72 | $8.84 | $8.84 | 5,400 |
| 2022-11-07 | $8.66 | $8.75 | $8.56 | $8.73 | $8.73 | 6,407 |
| 2022-11-04 | $8.61 | $8.75 | $8.57 | $8.70 | $8.70 | 20,479 |
| 2022-11-03 | $8.50 | $8.50 | $8.42 | $8.45 | $8.45 | 11,575 |
| 2022-11-02 | $8.87 | $8.91 | $8.54 | $8.55 | $8.55 | 19,276 |
| 2022-11-01 | $8.91 | $8.96 | $8.85 | $8.87 | $8.87 | 6,812 |
| 2022-10-31 | $8.90 | $8.91 | $8.78 | $8.80 | $8.80 | 21,778 |
| 2022-10-28 | $8.81 | $8.87 | $8.81 | $8.87 | $8.87 | 3,370 |
| 2022-10-27 | $8.82 | $8.83 | $8.70 | $8.72 | $8.72 | 6,183 |
| 2022-10-26 | $8.58 | $8.76 | $8.58 | $8.72 | $8.72 | 7,548 |
| 2022-10-25 | $8.39 | $8.58 | $8.39 | $8.58 | $8.58 | 6,686 |
| 2022-10-24 | $8.39 | $8.43 | $8.35 | $8.42 | $8.42 | 11,042 |
| 2022-10-21 | $8.17 | $8.43 | $8.16 | $8.40 | $8.40 | 7,351 |
| 2022-10-20 | $8.22 | $8.35 | $8.18 | $8.21 | $8.21 | 13,740 |
| 2022-10-19 | $8.28 | $8.33 | $8.06 | $8.20 | $8.20 | 25,959 |
| 2022-10-18 | $8.35 | $8.35 | $8.25 | $8.28 | $8.28 | 4,804 |
| 2022-10-17 | $8.15 | $8.38 | $8.14 | $8.19 | $8.19 | 36,858 |
| 2022-10-14 | $8.38 | $8.40 | $8.07 | $8.07 | $8.07 | 6,520 |
| 2022-10-13 | $7.98 | $8.25 | $7.91 | $8.25 | $8.25 | 4,981 |
| 2022-10-12 | $8.18 | $8.22 | $8.11 | $8.13 | $8.13 | 17,830 |
| 2022-10-11 | $8.20 | $8.33 | $8.13 | $8.23 | $8.23 | 7,931 |
| 2022-10-10 | $8.28 | $8.30 | $8.27 | $8.27 | $8.27 | 6,267 |
| 2022-10-07 | $8.68 | $8.68 | $8.36 | $8.37 | $8.37 | 4,131 |
| 2022-10-06 | $8.74 | $8.76 | $8.66 | $8.66 | $8.66 | 9,087 |
| 2022-10-05 | $8.79 | $8.88 | $8.71 | $8.83 | $8.83 | 11,368 |
| 2022-10-04 | $8.58 | $9.01 | $8.58 | $8.92 | $8.92 | 38,699 |
| 2022-10-03 | $8.16 | $8.46 | $8.16 | $8.38 | $8.38 | 7,287 |
| 2022-09-30 | $7.96 | $8.20 | $7.93 | $8.02 | $8.02 | 39,990 |
| 2022-09-29 | $8.02 | $8.02 | $7.89 | $7.97 | $7.97 | 17,084 |
| 2022-09-28 | $8.05 | $8.18 | $7.96 | $8.18 | $8.18 | 16,905 |
| 2022-09-27 | $8.00 | $8.07 | $7.90 | $7.94 | $7.94 | 11,552 |
| 2022-09-26 | $8.05 | $8.13 | $7.89 | $7.97 | $7.97 | 17,663 |
| 2022-09-23 | $8.08 | $8.10 | $7.96 | $8.06 | $8.06 | 25,140 |
| 2022-09-22 | $8.40 | $8.40 | $8.22 | $8.24 | $8.24 | 9,079 |
| 2022-09-21 | $8.53 | $8.59 | $8.36 | $8.37 | $8.37 | 26,263 |
| 2022-09-20 | $8.58 | $8.58 | $8.48 | $8.52 | $8.52 | 12,621 |
| 2022-09-19 | $8.55 | $8.68 | $8.52 | $8.68 | $8.68 | 25,483 |
| 2022-09-16 | $8.70 | $8.70 | $8.64 | $8.68 | $8.68 | 5,253 |
| 2022-09-15 | $8.98 | $8.98 | $8.78 | $8.82 | $8.82 | 4,873 |
| 2022-09-14 | $8.97 | $8.97 | $8.87 | $8.91 | $8.91 | 21,215 |
| 2022-09-13 | $9.19 | $9.19 | $8.93 | $8.94 | $8.94 | 8,152 |
| 2022-09-12 | $9.23 | $9.38 | $9.23 | $9.33 | $9.33 | 7,495 |
| 2022-09-09 | $9.07 | $9.23 | $8.89 | $9.21 | $9.21 | 8,499 |
| 2022-09-08 | $8.91 | $9.01 | $8.87 | $8.96 | $8.96 | 10,357 |
| 2022-09-07 | $8.70 | $8.94 | $8.70 | $8.91 | $8.91 | 16,192 |
| 2022-09-06 | $8.88 | $8.89 | $8.76 | $8.78 | $8.78 | 12,508 |
| 2022-09-02 | $9.07 | $9.07 | $8.85 | $8.88 | $8.88 | 6,929 |
| 2022-09-01 | $8.98 | $8.98 | $8.91 | $8.96 | $8.96 | 6,906 |
| 2022-08-31 | $9.08 | $9.17 | $9.08 | $9.09 | $9.09 | 4,041 |
| 2022-08-30 | $9.24 | $9.24 | $9.07 | $9.09 | $9.09 | 8,944 |
| 2022-08-29 | $9.20 | $9.34 | $9.20 | $9.22 | $9.22 | 18,051 |
| 2022-08-26 | $9.38 | $9.38 | $9.28 | $9.34 | $9.34 | 5,727 |
| 2022-08-25 | $9.57 | $9.60 | $9.53 | $9.54 | $9.54 | 3,974 |
| 2022-08-24 | $9.38 | $9.50 | $9.38 | $9.45 | $9.45 | 4,696 |
| 2022-08-23 | $9.48 | $9.51 | $9.43 | $9.46 | $9.46 | 7,559 |
| 2022-08-22 | $9.70 | $9.70 | $9.49 | $9.50 | $9.50 | 13,039 |
| 2022-08-19 | $9.95 | $9.95 | $9.78 | $9.78 | $9.78 | 1,661 |
| 2022-08-18 | $10.00 | $10.00 | $9.87 | $9.95 | $9.95 | 6,090 |
| 2022-08-17 | $10.07 | $10.07 | $9.94 | $10.05 | $10.05 | 17,525 |
| 2022-08-16 | $10.08 | $10.23 | $10.03 | $10.15 | $10.15 | 27,208 |
| 2022-08-15 | $10.13 | $10.14 | $10.10 | $10.12 | $10.12 | 5,929 |
| 2022-08-12 | $10.20 | $10.20 | $10.08 | $10.08 | $10.08 | 13,493 |
| 2022-08-11 | $10.14 | $10.18 | $10.04 | $10.09 | $10.09 | 6,096 |
| 2022-08-10 | $9.90 | $10.04 | $9.90 | $10.04 | $10.04 | 1,268 |
| 2022-08-09 | $9.80 | $9.85 | $9.74 | $9.79 | $9.79 | 5,703 |
| 2022-08-08 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 971 |
| 2022-08-05 | $9.64 | $9.80 | $9.64 | $9.80 | $9.80 | 5,795 |
| 2022-08-04 | $9.79 | $9.81 | $9.79 | $9.80 | $9.80 | 7,551 |
| 2022-08-03 | $9.66 | $9.84 | $9.61 | $9.80 | $9.80 | 27,231 |
| 2022-08-02 | $9.71 | $9.71 | $9.61 | $9.61 | $9.61 | 1,826 |
| 2022-08-01 | $9.65 | $9.68 | $9.55 | $9.61 | $9.61 | 21,342 |
| 2022-07-29 | $9.52 | $9.68 | $9.52 | $9.63 | $9.63 | 18,480 |
| 2022-07-28 | $9.35 | $9.59 | $9.32 | $9.55 | $9.55 | 20,455 |
| 2022-07-27 | $9.28 | $9.36 | $9.26 | $9.36 | $9.36 | 15,115 |
| 2022-07-26 | $9.30 | $9.30 | $9.08 | $9.16 | $9.16 | 7,887 |
| 2022-07-25 | $9.32 | $9.39 | $9.32 | $9.38 | $9.38 | 3,200 |
| 2022-07-22 | $9.40 | $9.44 | $9.27 | $9.28 | $9.28 | 8,541 |
| 2022-07-21 | $9.39 | $9.39 | $9.30 | $9.35 | $9.35 | 4,810 |
| 2022-07-20 | $9.20 | $9.33 | $9.20 | $9.31 | $9.31 | 10,167 |
| 2022-07-19 | $9.14 | $9.33 | $9.14 | $9.26 | $9.26 | 10,911 |
| 2022-07-18 | $9.11 | $9.22 | $9.06 | $9.06 | $9.06 | 4,817 |
| 2022-07-15 | $8.89 | $9.03 | $8.89 | $9.00 | $9.00 | 2,816 |
| 2022-07-14 | $8.89 | $8.91 | $8.80 | $8.87 | $8.87 | 3,691 |
| 2022-07-13 | $9.01 | $9.01 | $8.95 | $8.97 | $8.97 | 6,744 |
| 2022-07-12 | $9.02 | $9.05 | $8.97 | $8.97 | $8.97 | 1,906 |
| 2022-07-11 | $9.01 | $9.16 | $8.98 | $9.04 | $9.04 | 4,670 |
| 2022-07-08 | $9.11 | $9.16 | $9.08 | $9.12 | $9.12 | 600 |
| 2022-07-07 | $9.10 | $9.17 | $9.07 | $9.13 | $9.13 | 6,718 |
| 2022-07-06 | $9.01 | $9.01 | $8.93 | $8.94 | $8.94 | 1,643 |
| 2022-07-05 | $8.86 | $8.99 | $8.79 | $8.99 | $8.99 | 11,402 |
| 2022-07-01 | $8.97 | $9.02 | $8.94 | $9.02 | $9.02 | 2,989 |
| 2022-06-30 | $8.89 | $9.03 | $8.84 | $8.92 | $8.92 | 4,163 |
| 2022-06-29 | $9.12 | $9.12 | $9.02 | $9.02 | $9.02 | 2,686 |
| 2022-06-28 | $9.17 | $9.39 | $9.14 | $9.14 | $9.14 | 2,948 |
| 2022-06-27 | $9.19 | $9.27 | $9.17 | $9.18 | $9.18 | 18,169 |
| 2022-06-24 | $9.00 | $9.15 | $9.00 | $9.10 | $9.10 | 4,007 |
| 2022-06-23 | $8.83 | $9.00 | $8.83 | $8.90 | $8.90 | 7,441 |
| 2022-06-22 | $8.77 | $8.97 | $8.77 | $8.88 | $8.88 | 16,995 |
| 2022-06-21 | $8.88 | $8.97 | $8.88 | $8.95 | $8.95 | 3,428 |
| 2022-06-17 | $8.80 | $8.81 | $8.69 | $8.70 | $8.70 | 26,212 |
| 2022-06-16 | $9.00 | $9.00 | $8.75 | $8.75 | $8.75 | 5,486 |
| 2022-06-15 | $9.15 | $9.22 | $9.05 | $9.15 | $9.15 | 7,219 |
| 2022-06-14 | $9.10 | $9.15 | $8.97 | $9.03 | $9.03 | 30,472 |
| 2022-06-13 | $9.25 | $9.25 | $9.06 | $9.06 | $9.06 | 9,027 |
| 2022-06-10 | $9.62 | $9.64 | $9.48 | $9.50 | $9.50 | 17,034 |
| 2022-06-09 | $9.99 | $9.99 | $9.75 | $9.75 | $9.75 | 4,892 |
| 2022-06-08 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 2,002 |
| 2022-06-07 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 2,634 |
| 2022-06-06 | $10.03 | $10.07 | $10.01 | $10.01 | $10.01 | 10,344 |
| 2022-06-03 | $10.03 | $10.03 | $9.90 | $9.96 | $9.96 | 20,575 |
| 2022-06-02 | $10.01 | $10.08 | $10.00 | $10.07 | $10.07 | 3,994 |
| 2022-06-01 | $10.03 | $10.05 | $9.78 | $9.92 | $9.92 | 10,089 |
| 2022-05-31 | $9.91 | $10.00 | $9.91 | $9.96 | $9.96 | 10,436 |
| 2022-05-27 | $9.71 | $9.95 | $9.71 | $9.88 | $9.88 | 10,867 |
| 2022-05-26 | $9.40 | $9.64 | $9.40 | $9.62 | $9.62 | 3,897 |
| 2022-05-25 | $9.27 | $9.43 | $9.26 | $9.40 | $9.40 | 32,472 |
| 2022-05-24 | $9.44 | $9.44 | $9.29 | $9.35 | $9.35 | 8,663 |
| 2022-05-23 | $9.41 | $9.54 | $9.41 | $9.46 | $9.46 | 12,653 |
| 2022-05-20 | $9.56 | $9.66 | $9.13 | $9.39 | $9.39 | 20,180 |
| 2022-05-19 | $9.30 | $9.48 | $9.30 | $9.43 | $9.43 | 8,674 |
| 2022-05-18 | $9.53 | $9.60 | $9.32 | $9.38 | $9.38 | 21,158 |
| 2022-05-17 | $9.59 | $9.67 | $9.42 | $9.64 | $9.64 | 9,229 |
| 2022-05-16 | $9.25 | $9.40 | $9.25 | $9.35 | $9.35 | 42,934 |
| 2022-05-13 | $9.11 | $9.35 | $9.11 | $9.25 | $9.25 | 13,155 |
| 2022-05-12 | $9.19 | $9.26 | $9.01 | $9.08 | $9.08 | 14,176 |
| 2022-05-11 | $9.49 | $9.49 | $9.20 | $9.20 | $9.20 | 7,957 |
| 2022-05-10 | $9.55 | $9.60 | $9.32 | $9.45 | $9.45 | 18,927 |
| 2022-05-09 | $9.86 | $9.86 | $9.45 | $9.46 | $9.46 | 12,625 |
| 2022-05-06 | $9.92 | $9.92 | $9.79 | $9.85 | $9.85 | 9,634 |
| 2022-05-05 | $10.21 | $10.21 | $9.92 | $9.92 | $9.92 | 8,028 |
| 2022-05-04 | $10.19 | $10.32 | $10.08 | $10.30 | $10.30 | 7,190 |
| 2022-05-03 | $10.19 | $10.19 | $10.14 | $10.16 | $10.16 | 5,097 |
| 2022-05-02 | $10.15 | $10.39 | $10.07 | $10.12 | $10.12 | 33,850 |
| 2022-04-29 | $10.26 | $10.41 | $10.15 | $10.15 | $10.15 | 24,320 |
| 2022-04-28 | $10.37 | $10.37 | $10.08 | $10.32 | $10.32 | 46,043 |
| 2022-04-27 | $10.39 | $10.41 | $10.25 | $10.28 | $10.28 | 9,621 |
| 2022-04-26 | $10.55 | $10.58 | $10.33 | $10.41 | $10.41 | 29,155 |
| 2022-04-25 | $10.51 | $10.60 | $10.36 | $10.56 | $10.56 | 39,491 |
| 2022-04-22 | $10.73 | $10.73 | $10.51 | $10.54 | $10.54 | 6,615 |
| 2022-04-21 | $10.95 | $10.95 | $10.74 | $10.75 | $10.75 | 4,683 |
| 2022-04-20 | $10.89 | $10.96 | $10.86 | $10.86 | $10.86 | 7,864 |
| 2022-04-19 | $10.79 | $10.82 | $10.76 | $10.79 | $10.79 | 1,779 |
| 2022-04-18 | $10.75 | $10.75 | $10.63 | $10.70 | $10.70 | 26,915 |
| 2022-04-14 | $10.73 | $10.75 | $10.61 | $10.72 | $10.72 | 3,605 |
| 2022-04-13 | $10.71 | $10.76 | $10.69 | $10.75 | $10.75 | 16,009 |
| 2022-04-12 | $10.79 | $10.82 | $10.66 | $10.66 | $10.66 | 4,416 |
| 2022-04-11 | $10.82 | $10.82 | $10.73 | $10.74 | $10.74 | 4,435 |
| 2022-04-08 | $10.90 | $10.96 | $10.87 | $10.87 | $10.87 | 2,995 |
| 2022-04-07 | $10.99 | $11.03 | $10.87 | $10.90 | $10.90 | 12,839 |
| 2022-04-06 | $11.13 | $11.13 | $10.95 | $10.99 | $10.99 | 3,987 |
| 2022-04-05 | $11.30 | $11.32 | $11.16 | $11.18 | $11.18 | 8,482 |
| 2022-04-04 | $11.47 | $11.47 | $11.32 | $11.37 | $11.37 | 17,986 |
| 2022-04-01 | $11.35 | $11.43 | $11.19 | $11.41 | $11.41 | 12,361 |
| 2022-03-31 | $11.30 | $11.38 | $11.30 | $11.36 | $11.36 | 8,776 |
| 2022-03-30 | $11.25 | $11.44 | $11.23 | $11.33 | $11.33 | 9,090 |
| 2022-03-29 | $11.20 | $11.37 | $11.01 | $11.28 | $11.28 | 22,982 |
| 2022-03-28 | $11.18 | $11.29 | $11.04 | $11.10 | $11.10 | 3,741 |
| 2022-03-25 | $11.25 | $11.25 | $11.10 | $11.18 | $11.18 | 17,724 |
| 2022-03-24 | $11.25 | $11.29 | $11.22 | $11.27 | $11.27 | 12,670 |
| 2022-03-23 | $11.14 | $11.31 | $11.14 | $11.21 | $11.21 | 4,067 |
| 2022-03-22 | $11.27 | $11.32 | $11.13 | $11.27 | $11.27 | 4,506 |
| 2022-03-21 | $11.20 | $11.33 | $11.15 | $11.19 | $11.19 | 6,313 |
| 2022-03-18 | $10.95 | $11.20 | $10.95 | $11.20 | $11.20 | 2,335 |
| 2022-03-17 | $10.81 | $10.98 | $10.79 | $10.98 | $10.98 | 2,036 |
| 2022-03-16 | $10.64 | $10.84 | $10.64 | $10.78 | $10.78 | 4,668 |
| 2022-03-15 | $10.40 | $10.53 | $10.40 | $10.53 | $10.53 | 5,446 |
| 2022-03-14 | $10.69 | $10.69 | $10.33 | $10.37 | $10.37 | 11,952 |
| 2022-03-11 | $10.62 | $10.63 | $10.62 | $10.63 | $10.63 | 2,039 |
| 2022-03-10 | $10.71 | $10.73 | $10.50 | $10.62 | $10.62 | 36,140 |
| 2022-03-09 | $10.70 | $10.91 | $10.69 | $10.88 | $10.88 | 8,396 |
| 2022-03-08 | $10.58 | $10.76 | $10.38 | $10.50 | $10.50 | 19,560 |
| 2022-03-07 | $10.84 | $10.84 | $10.53 | $10.56 | $10.56 | 4,427 |
| 2022-03-04 | $10.93 | $10.93 | $10.76 | $10.82 | $10.82 | 8,151 |
| 2022-03-03 | $11.16 | $11.16 | $11.00 | $11.01 | $11.01 | 10,320 |
| 2022-03-02 | $11.15 | $11.17 | $11.05 | $11.15 | $11.15 | 5,287 |
| 2022-03-01 | $11.20 | $11.26 | $11.07 | $11.13 | $11.13 | 4,994 |
| 2022-02-28 | $11.17 | $11.34 | $11.13 | $11.21 | $11.21 | 7,454 |
| 2022-02-25 | $11.09 | $11.27 | $11.09 | $11.27 | $11.27 | 5,472 |
| 2022-02-24 | $10.73 | $11.04 | $10.61 | $11.03 | $11.03 | 19,829 |
| 2022-02-23 | $11.15 | $11.15 | $10.96 | $11.03 | $11.03 | 13,813 |
| 2022-02-22 | $11.27 | $11.27 | $11.01 | $11.01 | $11.01 | 8,117 |
| 2022-02-18 | $11.36 | $11.36 | $11.23 | $11.29 | $11.29 | 4,450 |
| 2022-02-17 | $11.38 | $11.45 | $11.25 | $11.27 | $11.27 | 6,557 |
| 2022-02-16 | $11.38 | $11.46 | $11.35 | $11.46 | $11.46 | 2,712 |
| 2022-02-15 | $11.31 | $11.49 | $11.28 | $11.36 | $11.36 | 18,963 |
| 2022-02-14 | $11.36 | $11.38 | $11.26 | $11.28 | $11.28 | 7,893 |
| 2022-02-11 | $11.72 | $11.72 | $11.41 | $11.41 | $11.41 | 4,432 |
| 2022-02-10 | $11.71 | $11.83 | $11.53 | $11.64 | $11.64 | 12,068 |
| 2022-02-09 | $11.81 | $11.93 | $11.81 | $11.87 | $11.87 | 7,064 |
| 2022-02-08 | $11.68 | $11.81 | $11.59 | $11.71 | $11.71 | 10,215 |
| 2022-02-07 | $11.72 | $11.78 | $11.60 | $11.67 | $11.67 | 3,527 |
| 2022-02-04 | $11.80 | $11.81 | $11.61 | $11.78 | $11.78 | 2,079 |
| 2022-02-03 | $11.74 | $11.84 | $11.72 | $11.82 | $11.82 | 8,426 |
| 2022-02-02 | $11.79 | $11.94 | $11.79 | $11.86 | $11.86 | 3,873 |
| 2022-02-01 | $11.68 | $11.80 | $11.44 | $11.80 | $11.80 | 16,615 |
| 2022-01-31 | $11.57 | $11.72 | $11.42 | $11.42 | $11.42 | 5,813 |
| 2022-01-28 | $11.36 | $11.57 | $11.34 | $11.53 | $11.53 | 16,679 |
| 2022-01-27 | $11.69 | $11.69 | $11.40 | $11.40 | $11.40 | 13,139 |
| 2022-01-26 | $11.72 | $11.86 | $11.50 | $11.57 | $11.57 | 17,021 |
| 2022-01-25 | $11.70 | $11.70 | $11.46 | $11.60 | $11.60 | 10,135 |
| 2022-01-24 | $11.76 | $11.77 | $11.31 | $11.77 | $11.77 | 20,682 |
| 2022-01-21 | $12.12 | $12.16 | $11.85 | $11.86 | $11.86 | 24,523 |
| 2022-01-20 | $12.49 | $12.49 | $12.19 | $12.20 | $12.20 | 10,577 |
| 2022-01-19 | $12.50 | $12.50 | $12.36 | $12.40 | $12.40 | 18,038 |
| 2022-01-18 | $12.50 | $12.57 | $12.39 | $12.50 | $12.50 | 6,850 |
| 2022-01-14 | $12.62 | $12.67 | $12.57 | $12.64 | $12.64 | 2,949 |
| 2022-01-13 | $12.90 | $12.98 | $12.69 | $12.71 | $12.71 | 24,113 |
| 2022-01-12 | $12.87 | $12.96 | $12.80 | $12.88 | $12.88 | 4,813 |
| 2022-01-11 | $12.76 | $12.84 | $12.68 | $12.84 | $12.84 | 3,449 |
| 2022-01-10 | $12.84 | $12.84 | $12.61 | $12.70 | $12.70 | 7,999 |
| 2022-01-07 | $13.02 | $13.04 | $12.84 | $12.96 | $12.96 | 5,999 |
| 2022-01-06 | $13.02 | $13.02 | $12.90 | $12.94 | $12.94 | 9,172 |
| 2022-01-05 | $13.32 | $13.32 | $13.00 | $13.00 | $13.00 | 7,147 |
| 2022-01-04 | $13.19 | $13.24 | $13.15 | $13.24 | $13.24 | 5,291 |
| 2022-01-03 | $13.15 | $13.30 | $13.12 | $13.24 | $13.24 | 13,620 |
| 2021-12-31 | $13.04 | $13.15 | $13.04 | $13.12 | $13.12 | 12,506 |
| 2021-12-30 | $13.00 | $13.13 | $12.97 | $13.05 | $13.05 | 18,298 |
| 2021-12-29 | $13.05 | $13.08 | $12.97 | $13.00 | $13.00 | 20,211 |
| 2021-12-28 | $13.12 | $13.20 | $12.96 | $13.02 | $13.02 | 18,841 |
| 2021-12-27 | $12.90 | $13.10 | $12.90 | $13.05 | $13.05 | 7,903 |
| 2021-12-23 | $13.11 | $13.26 | $12.78 | $12.94 | $12.94 | 66,123 |
| 2021-12-22 | $12.86 | $12.91 | $12.71 | $12.91 | $12.91 | 11,289 |
| 2021-12-21 | $12.57 | $12.75 | $12.52 | $12.73 | $12.73 | 31,891 |
| 2021-12-20 | $12.65 | $12.87 | $12.47 | $12.52 | $12.52 | 14,723 |
| 2021-12-17 | $12.88 | $12.99 | $12.72 | $12.76 | $12.76 | 10,953 |
| 2021-12-16 | $13.00 | $13.07 | $12.90 | $12.90 | $12.90 | 6,461 |
| 2021-12-15 | $13.11 | $13.15 | $12.73 | $12.92 | $12.92 | 18,070 |
| 2021-12-14 | $13.28 | $13.41 | $12.70 | $13.11 | $13.11 | 12,860 |
| 2021-12-13 | $14.06 | $14.29 | $13.26 | $13.49 | $13.49 | 16,210 |
| 2021-12-10 | $14.70 | $14.94 | $14.05 | $14.41 | $14.41 | 19,410 |
| 2021-12-09 | $17.11 | $17.63 | $17.11 | $17.44 | $14.65 | 29,994 |
| 2021-12-08 | $16.74 | $17.37 | $16.74 | $17.11 | $14.37 | 19,748 |
| 2021-12-07 | $16.35 | $16.76 | $16.35 | $16.65 | $13.98 | 17,673 |
| 2021-12-06 | $15.90 | $16.62 | $15.86 | $16.28 | $13.67 | 12,040 |
| 2021-12-03 | $15.83 | $16.04 | $15.74 | $15.83 | $13.29 | 11,362 |
| 2021-12-02 | $15.55 | $16.05 | $15.55 | $15.83 | $13.30 | 6,046 |
| 2021-12-01 | $15.82 | $15.90 | $15.53 | $15.53 | $13.04 | 3,599 |
| 2021-11-30 | $15.81 | $15.86 | $15.48 | $15.61 | $13.11 | 8,573 |
| 2021-11-29 | $15.83 | $16.08 | $15.76 | $15.76 | $13.23 | 8,148 |
| 2021-11-26 | $15.71 | $16.07 | $15.60 | $15.70 | $13.18 | 9,590 |
| 2021-11-24 | $15.99 | $15.99 | $15.80 | $15.96 | $13.40 | 5,581 |
| 2021-11-23 | $16.20 | $16.20 | $15.93 | $16.01 | $13.45 | 14,415 |
| 2021-11-22 | $16.31 | $16.31 | $16.21 | $16.21 | $13.61 | 2,332 |
| 2021-11-19 | $16.11 | $16.33 | $16.11 | $16.19 | $13.60 | 2,053 |
| 2021-11-18 | $16.27 | $16.27 | $16.24 | $16.24 | $13.64 | 762 |
| 2021-11-17 | $16.28 | $16.42 | $16.27 | $16.27 | $13.66 | 5,749 |
| 2021-11-16 | $16.44 | $16.44 | $16.24 | $16.30 | $13.69 | 5,265 |
| 2021-11-15 | $16.48 | $16.48 | $16.28 | $16.39 | $13.76 | 1,613 |
| 2021-11-12 | $16.54 | $16.62 | $16.45 | $16.45 | $13.81 | 2,504 |
| 2021-11-11 | $16.63 | $16.86 | $16.32 | $16.32 | $13.70 | 11,755 |
| 2021-11-10 | $16.80 | $16.80 | $16.39 | $16.39 | $13.76 | 23,335 |
| 2021-11-09 | $16.90 | $16.90 | $16.69 | $16.70 | $14.02 | 7,126 |
| 2021-11-08 | $16.65 | $16.78 | $16.41 | $16.72 | $14.04 | 10,279 |
| 2021-11-05 | $16.49 | $16.64 | $16.35 | $16.43 | $13.80 | 5,824 |
| 2021-11-04 | $16.33 | $16.48 | $16.02 | $16.37 | $13.75 | 1,672 |
| 2021-11-03 | $16.24 | $16.29 | $15.88 | $16.29 | $13.68 | 11,252 |
| 2021-11-02 | $15.98 | $16.19 | $15.83 | $16.17 | $13.58 | 10,215 |
| 2021-11-01 | $15.85 | $15.92 | $15.75 | $15.92 | $13.37 | 3,641 |
| 2021-10-29 | $15.85 | $15.98 | $15.82 | $15.82 | $13.28 | 18,065 |
| 2021-10-28 | $15.86 | $15.92 | $15.73 | $15.75 | $13.23 | 5,249 |
| 2021-10-27 | $15.83 | $15.98 | $15.83 | $15.88 | $13.34 | 3,375 |
| 2021-10-26 | $15.98 | $15.98 | $15.80 | $15.97 | $13.41 | 8,504 |
| 2021-10-25 | $15.91 | $15.96 | $15.90 | $15.90 | $13.35 | 1,722 |
| 2021-10-22 | $15.77 | $15.92 | $15.77 | $15.92 | $13.37 | 5,915 |
| 2021-10-21 | $15.77 | $15.92 | $15.77 | $15.79 | $13.26 | 4,890 |
| 2021-10-20 | $15.83 | $15.88 | $15.79 | $15.83 | $13.29 | 4,113 |
| 2021-10-19 | $15.78 | $15.84 | $15.71 | $15.76 | $13.23 | 3,652 |
| 2021-10-18 | $15.84 | $15.84 | $15.74 | $15.75 | $13.23 | 3,021 |
| 2021-10-15 | $15.61 | $15.86 | $15.61 | $15.74 | $13.22 | 3,416 |
| 2021-10-14 | $15.54 | $15.60 | $15.54 | $15.57 | $13.07 | 4,224 |
| 2021-10-13 | $15.37 | $15.48 | $15.34 | $15.41 | $12.94 | 7,130 |
| 2021-10-12 | $15.46 | $15.47 | $15.20 | $15.24 | $12.80 | 2,293 |
| 2021-10-11 | $15.49 | $15.86 | $15.49 | $15.56 | $13.07 | 4,435 |
| 2021-10-08 | $15.18 | $15.31 | $15.18 | $15.24 | $12.80 | 2,496 |
| 2021-10-07 | $15.19 | $15.27 | $15.16 | $15.21 | $12.77 | 4,459 |
| 2021-10-06 | $15.17 | $15.17 | $15.00 | $15.09 | $12.67 | 8,118 |
| 2021-10-05 | $15.35 | $15.45 | $15.09 | $15.17 | $12.74 | 35,799 |
| 2021-10-04 | $15.40 | $15.41 | $15.35 | $15.41 | $12.94 | 4,937 |
| 2021-10-01 | $15.52 | $15.66 | $15.36 | $15.36 | $12.90 | 1,456 |
| 2021-09-30 | $15.50 | $15.55 | $15.45 | $15.45 | $12.97 | 10,549 |
| 2021-09-29 | $15.47 | $15.68 | $15.45 | $15.46 | $12.98 | 12,983 |
| 2021-09-28 | $15.65 | $15.65 | $15.44 | $15.46 | $12.98 | 5,287 |
| 2021-09-27 | $15.78 | $15.94 | $15.60 | $15.68 | $13.17 | 10,053 |
| 2021-09-24 | $15.59 | $15.80 | $15.59 | $15.77 | $13.24 | 4,773 |
| 2021-09-23 | $15.77 | $15.77 | $15.66 | $15.70 | $13.18 | 2,933 |
| 2021-09-22 | $15.52 | $15.67 | $15.52 | $15.63 | $13.13 | 2,409 |
| 2021-09-21 | $15.65 | $15.65 | $15.47 | $15.52 | $13.03 | 2,788 |
| 2021-09-20 | $15.67 | $15.68 | $15.47 | $15.49 | $13.01 | 10,654 |
| 2021-09-17 | $15.91 | $15.96 | $15.83 | $15.83 | $13.29 | 3,989 |
| 2021-09-16 | $16.08 | $16.08 | $15.89 | $15.95 | $13.39 | 6,656 |
| 2021-09-15 | $16.05 | $16.13 | $16.00 | $16.13 | $13.55 | 7,252 |
| 2021-09-14 | $16.23 | $16.36 | $16.01 | $16.11 | $13.53 | 9,516 |
| 2021-09-13 | $16.24 | $16.40 | $16.16 | $16.21 | $13.61 | 13,995 |
| 2021-09-10 | $16.27 | $16.44 | $16.18 | $16.18 | $13.59 | 8,582 |
| 2021-09-09 | $16.02 | $16.48 | $16.02 | $16.14 | $13.55 | 12,476 |
| 2021-09-08 | $16.14 | $16.16 | $16.10 | $16.10 | $13.52 | 1,968 |
| 2021-09-07 | $16.30 | $16.30 | $16.04 | $16.13 | $13.55 | 3,160 |
| 2021-09-03 | $16.35 | $16.35 | $16.20 | $16.30 | $13.69 | 5,497 |
| 2021-09-02 | $16.07 | $16.17 | $16.00 | $16.14 | $13.55 | 2,407 |
| 2021-09-01 | $16.07 | $16.07 | $16.00 | $16.00 | $13.44 | 636 |
| 2021-08-31 | $16.00 | $16.07 | $16.00 | $16.05 | $13.48 | 780 |
| 2021-08-30 | $15.96 | $16.00 | $15.96 | $16.00 | $13.44 | 3,319 |
| 2021-08-27 | $15.79 | $15.94 | $15.78 | $15.91 | $13.36 | 4,116 |
| 2021-08-26 | $15.78 | $15.90 | $15.66 | $15.68 | $13.17 | 3,462 |
| 2021-08-25 | $15.86 | $15.90 | $15.77 | $15.90 | $13.35 | 1,573 |
| 2021-08-24 | $15.67 | $16.39 | $15.67 | $15.85 | $13.31 | 5,878 |
| 2021-08-23 | $15.65 | $15.72 | $15.57 | $15.61 | $13.11 | 12,946 |
| 2021-08-20 | $15.63 | $15.68 | $15.41 | $15.60 | $13.10 | 13,789 |
| 2021-08-19 | $15.58 | $15.66 | $15.58 | $15.63 | $13.13 | 5,305 |
| 2021-08-18 | $15.75 | $15.81 | $15.55 | $15.73 | $13.21 | 3,046 |
| 2021-08-17 | $15.85 | $15.99 | $15.67 | $15.85 | $13.31 | 27,762 |
| 2021-08-16 | $15.91 | $15.97 | $15.69 | $15.86 | $13.32 | 11,731 |
| 2021-08-13 | $15.84 | $15.89 | $15.80 | $15.85 | $13.31 | 28,991 |
| 2021-08-12 | $15.84 | $15.92 | $15.66 | $15.76 | $13.23 | 37,335 |
| 2021-08-11 | $15.62 | $15.96 | $15.44 | $15.72 | $13.20 | 47,380 |
| 2021-08-10 | $15.43 | $15.49 | $15.43 | $15.48 | $13.00 | 4,657 |
| 2021-08-09 | $15.47 | $15.48 | $15.37 | $15.37 | $12.91 | 4,709 |
| 2021-08-06 | $15.49 | $15.49 | $15.37 | $15.43 | $12.96 | 11,502 |
| 2021-08-05 | $15.31 | $15.43 | $15.25 | $15.39 | $12.92 | 10,350 |
| 2021-08-04 | $15.28 | $15.39 | $15.26 | $15.28 | $12.83 | 13,374 |
| 2021-08-03 | $15.35 | $15.42 | $15.30 | $15.32 | $12.86 | 26,557 |
| 2021-08-02 | $15.29 | $15.38 | $15.27 | $15.28 | $12.83 | 40,881 |
| 2021-07-30 | $15.11 | $15.21 | $15.02 | $15.11 | $12.69 | 3,289 |
| 2021-07-29 | $14.98 | $15.29 | $14.98 | $15.10 | $12.68 | 7,177 |
| 2021-07-28 | $14.93 | $14.99 | $14.93 | $14.98 | $12.58 | 1,221 |
| 2021-07-27 | $15.03 | $15.03 | $14.79 | $14.92 | $12.53 | 3,939 |
| 2021-07-26 | $15.15 | $15.22 | $14.94 | $14.97 | $12.57 | 24,833 |
| 2021-07-23 | $15.12 | $15.31 | $15.00 | $15.22 | $12.78 | 7,260 |
| 2021-07-22 | $15.10 | $15.15 | $15.01 | $15.07 | $12.65 | 5,573 |
| 2021-07-21 | $14.99 | $15.12 | $14.99 | $15.11 | $12.69 | 13,105 |
| 2021-07-20 | $14.53 | $14.89 | $14.53 | $14.80 | $12.43 | 4,131 |
| 2021-07-19 | $14.80 | $14.88 | $14.55 | $14.64 | $12.29 | 23,749 |
| 2021-07-16 | $15.14 | $15.21 | $15.00 | $15.00 | $12.60 | 9,481 |
| 2021-07-15 | $14.99 | $15.15 | $14.97 | $15.12 | $12.70 | 3,135 |
| 2021-07-14 | $15.15 | $15.18 | $15.07 | $15.07 | $12.65 | 10,542 |
| 2021-07-13 | $15.22 | $15.27 | $15.16 | $15.16 | $12.73 | 16,578 |
| 2021-07-12 | $15.27 | $15.28 | $15.15 | $15.16 | $12.73 | 2,725 |
| 2021-07-09 | $15.07 | $15.29 | $15.07 | $15.25 | $12.81 | 14,791 |
| 2021-07-08 | $14.91 | $14.99 | $14.90 | $14.98 | $12.58 | 14,476 |
| 2021-07-07 | $15.12 | $15.13 | $15.07 | $15.07 | $12.65 | 4,304 |
| 2021-07-06 | $15.20 | $15.20 | $15.05 | $15.05 | $12.64 | 7,699 |
| 2021-07-02 | $15.20 | $15.21 | $15.10 | $15.14 | $12.71 | 5,573 |
| 2021-07-01 | $15.04 | $15.10 | $15.02 | $15.06 | $12.65 | 10,101 |
| 2021-06-30 | $14.98 | $15.09 | $14.96 | $14.98 | $12.58 | 18,750 |
| 2021-06-29 | $15.01 | $15.03 | $14.98 | $15.02 | $12.61 | 2,410 |
| 2021-06-28 | $15.08 | $15.20 | $14.98 | $15.01 | $12.61 | 10,478 |
| 2021-06-25 | $15.12 | $15.12 | $15.08 | $15.09 | $12.67 | 4,760 |
| 2021-06-24 | $15.06 | $15.06 | $14.90 | $15.05 | $12.64 | 18,921 |
| 2021-06-23 | $14.86 | $14.95 | $14.86 | $14.95 | $12.55 | 457 |
| 2021-06-22 | $14.80 | $15.19 | $14.70 | $14.86 | $12.48 | 13,275 |
| 2021-06-21 | $14.84 | $14.94 | $14.76 | $14.86 | $12.47 | 6,762 |
| 2021-06-18 | $14.70 | $14.85 | $14.56 | $14.76 | $12.39 | 9,087 |
| 2021-06-17 | $15.11 | $15.34 | $14.91 | $14.93 | $12.54 | 8,932 |
| 2021-06-16 | $15.14 | $15.32 | $15.10 | $15.12 | $12.70 | 4,428 |
| 2021-06-15 | $15.22 | $15.29 | $15.14 | $15.18 | $12.75 | 5,878 |
| 2021-06-14 | $15.21 | $15.29 | $15.20 | $15.20 | $12.76 | 11,997 |
| 2021-06-11 | $15.18 | $15.24 | $15.18 | $15.24 | $12.80 | 5,839 |
| 2021-06-10 | $15.17 | $15.24 | $15.11 | $15.18 | $12.75 | 9,013 |
| 2021-06-09 | $15.19 | $15.19 | $15.11 | $15.13 | $12.71 | 22,123 |
| 2021-06-08 | $14.93 | $15.22 | $14.93 | $15.13 | $12.71 | 9,805 |
| 2021-06-07 | $15.04 | $15.08 | $15.00 | $15.01 | $12.60 | 3,638 |
| 2021-06-04 | $14.97 | $15.08 | $14.97 | $15.06 | $12.65 | 3,791 |
| 2021-06-03 | $15.08 | $15.23 | $14.93 | $14.93 | $12.54 | 7,257 |
| 2021-06-02 | $15.19 | $15.35 | $15.12 | $15.20 | $12.76 | 9,651 |
| 2021-06-01 | $15.20 | $15.20 | $15.13 | $15.16 | $12.73 | 5,800 |
| 2021-05-28 | $15.10 | $15.24 | $15.02 | $15.07 | $12.66 | 3,830 |
| 2021-05-27 | $14.88 | $15.09 | $14.88 | $15.01 | $12.60 | 3,770 |
| 2021-05-26 | $14.85 | $14.88 | $14.80 | $14.88 | $12.50 | 4,035 |
| 2021-05-25 | $14.83 | $14.91 | $14.80 | $14.82 | $12.45 | 12,806 |
| 2021-05-24 | $14.75 | $14.90 | $14.75 | $14.80 | $12.43 | 3,881 |
| 2021-05-21 | $14.60 | $14.72 | $14.44 | $14.67 | $12.32 | 26,518 |
| 2021-05-20 | $14.59 | $14.60 | $14.40 | $14.60 | $12.26 | 6,423 |
| 2021-05-19 | $14.49 | $14.68 | $14.49 | $14.54 | $12.21 | 8,630 |
| 2021-05-18 | $14.70 | $14.70 | $14.59 | $14.67 | $12.32 | 12,069 |
| 2021-05-17 | $14.48 | $14.53 | $14.40 | $14.50 | $12.18 | 5,079 |
| 2021-05-14 | $14.38 | $14.56 | $14.38 | $14.48 | $12.16 | 1,703 |
| 2021-05-13 | $14.38 | $14.40 | $14.19 | $14.28 | $11.99 | 4,727 |
| 2021-05-12 | $14.49 | $14.88 | $14.31 | $14.34 | $12.04 | 7,034 |
| 2021-05-11 | $14.54 | $14.69 | $14.51 | $14.68 | $12.33 | 7,084 |
| 2021-05-10 | $14.91 | $14.91 | $14.70 | $14.75 | $12.39 | 12,571 |
| 2021-05-07 | $14.82 | $14.97 | $14.80 | $14.80 | $12.43 | 3,344 |
| 2021-05-06 | $14.77 | $14.94 | $14.77 | $14.81 | $12.44 | 2,109 |
| 2021-05-05 | $14.66 | $14.79 | $14.66 | $14.75 | $12.39 | 6,700 |
| 2021-05-04 | $14.74 | $14.75 | $14.56 | $14.69 | $12.33 | 8,529 |
| 2021-05-03 | $14.75 | $14.94 | $14.75 | $14.80 | $12.43 | 4,724 |
| 2021-04-30 | $14.71 | $14.80 | $14.56 | $14.71 | $12.35 | 16,378 |
| 2021-04-29 | $14.87 | $14.90 | $14.20 | $14.74 | $12.38 | 16,278 |
| 2021-04-28 | $14.86 | $14.86 | $14.71 | $14.84 | $12.46 | 13,927 |
| 2021-04-27 | $14.72 | $14.88 | $14.72 | $14.87 | $12.49 | 2,917 |
| 2021-04-26 | $14.76 | $14.88 | $14.75 | $14.87 | $12.48 | 8,146 |
| 2021-04-23 | $14.66 | $14.87 | $14.66 | $14.76 | $12.39 | 3,921 |
| 2021-04-22 | $14.75 | $14.75 | $14.65 | $14.65 | $12.30 | 10,886 |
| 2021-04-21 | $14.72 | $14.72 | $14.66 | $14.69 | $12.34 | 4,705 |
| 2021-04-20 | $14.83 | $14.83 | $14.61 | $14.69 | $12.33 | 3,861 |
| 2021-04-19 | $14.84 | $14.98 | $14.75 | $14.88 | $12.50 | 8,252 |
| 2021-04-16 | $14.86 | $14.88 | $14.81 | $14.81 | $12.44 | 2,351 |
| 2021-04-15 | $14.76 | $14.82 | $14.67 | $14.80 | $12.43 | 8,616 |
| 2021-04-14 | $14.80 | $14.80 | $14.58 | $14.64 | $12.29 | 4,874 |
| 2021-04-13 | $14.58 | $14.66 | $14.51 | $14.63 | $12.29 | 10,656 |
| 2021-04-12 | $14.39 | $14.60 | $14.39 | $14.52 | $12.19 | 9,225 |
| 2021-04-09 | $14.37 | $14.49 | $14.37 | $14.48 | $12.16 | 3,674 |
| 2021-04-08 | $14.30 | $14.35 | $14.22 | $14.32 | $12.03 | 12,183 |
| 2021-04-07 | $14.27 | $14.40 | $14.20 | $14.20 | $11.92 | 16,724 |
| 2021-04-06 | $14.23 | $14.39 | $14.23 | $14.28 | $11.99 | 18,302 |
| 2021-04-05 | $14.42 | $14.68 | $14.19 | $14.25 | $11.97 | 72,104 |
| 2021-04-01 | $14.24 | $14.38 | $14.24 | $14.35 | $12.05 | 3,335 |
| 2021-03-31 | $14.10 | $14.24 | $14.10 | $14.21 | $11.93 | 25,432 |
| 2021-03-30 | $14.08 | $14.22 | $14.05 | $14.13 | $11.87 | 13,153 |
| 2021-03-29 | $14.25 | $14.27 | $14.13 | $14.14 | $11.87 | 11,996 |
| 2021-03-26 | $14.11 | $14.27 | $14.11 | $14.27 | $11.98 | 4,372 |
| 2021-03-25 | $14.02 | $14.11 | $13.88 | $14.10 | $11.84 | 4,835 |
| 2021-03-24 | $14.09 | $14.22 | $14.04 | $14.07 | $11.82 | 13,968 |
| 2021-03-23 | $14.26 | $14.26 | $14.15 | $14.16 | $11.89 | 15,964 |
| 2021-03-22 | $14.29 | $14.47 | $14.27 | $14.29 | $12.00 | 24,039 |
| 2021-03-19 | $14.35 | $14.50 | $14.28 | $14.36 | $12.06 | 7,623 |
| 2021-03-18 | $14.39 | $14.52 | $14.36 | $14.42 | $12.10 | 23,991 |
| 2021-03-17 | $14.37 | $14.44 | $14.27 | $14.44 | $12.13 | 4,234 |
| 2021-03-16 | $14.33 | $14.35 | $14.33 | $14.35 | $12.05 | 1,990 |
| 2021-03-15 | $14.23 | $14.30 | $14.23 | $14.30 | $12.01 | 2,388 |
| 2021-03-12 | $14.18 | $14.23 | $14.09 | $14.21 | $11.93 | 4,187 |
| 2021-03-11 | $14.07 | $14.25 | $14.07 | $14.19 | $11.92 | 4,256 |
| 2021-03-10 | $14.12 | $14.17 | $13.97 | $14.03 | $11.78 | 18,390 |
| 2021-03-09 | $13.90 | $14.21 | $13.90 | $14.08 | $11.82 | 31,554 |
| 2021-03-08 | $13.72 | $13.94 | $13.70 | $13.92 | $11.69 | 78,302 |
| 2021-03-05 | $13.82 | $13.82 | $13.66 | $13.68 | $11.49 | 23,162 |
| 2021-03-04 | $14.04 | $14.06 | $13.75 | $13.83 | $11.61 | 26,750 |
| 2021-03-03 | $14.04 | $14.11 | $13.97 | $14.05 | $11.80 | 20,452 |
| 2021-03-02 | $14.09 | $14.11 | $13.97 | $14.00 | $11.76 | 16,589 |
| 2021-03-01 | $13.74 | $14.17 | $13.74 | $14.14 | $11.87 | 28,837 |
| 2021-02-26 | $13.93 | $14.07 | $13.70 | $13.70 | $11.50 | 6,292 |
| 2021-02-25 | $14.07 | $14.10 | $13.82 | $13.84 | $11.62 | 23,875 |
| 2021-02-24 | $13.94 | $14.08 | $13.93 | $14.08 | $11.82 | 11,695 |
| 2021-02-23 | $14.08 | $14.14 | $13.88 | $14.08 | $11.82 | 8,938 |
| 2021-02-22 | $14.02 | $14.17 | $13.95 | $14.04 | $11.79 | 19,147 |
| 2021-02-19 | $13.91 | $14.05 | $13.91 | $14.05 | $11.80 | 1,528 |
| 2021-02-18 | $13.86 | $13.92 | $13.80 | $13.92 | $11.69 | 17,786 |
| 2021-02-17 | $13.93 | $13.99 | $13.93 | $13.98 | $11.74 | 12,903 |
| 2021-02-16 | $13.99 | $14.12 | $13.99 | $14.08 | $11.82 | 13,084 |
| 2021-02-12 | $13.87 | $13.91 | $13.80 | $13.91 | $11.68 | 3,343 |
| 2021-02-11 | $13.92 | $13.97 | $13.81 | $13.88 | $11.66 | 18,482 |
| 2021-02-10 | $13.86 | $13.93 | $13.83 | $13.87 | $11.65 | 14,192 |
| 2021-02-09 | $13.78 | $13.86 | $13.76 | $13.80 | $11.59 | 20,497 |
| 2021-02-08 | $13.71 | $13.92 | $13.71 | $13.82 | $11.61 | 26,566 |
| 2021-02-05 | $13.63 | $13.71 | $13.63 | $13.66 | $11.47 | 8,647 |
| 2021-02-04 | $13.47 | $13.57 | $13.44 | $13.52 | $11.35 | 21,726 |
| 2021-02-03 | $13.38 | $13.65 | $13.36 | $13.51 | $11.34 | 8,371 |
| 2021-02-02 | $13.27 | $13.36 | $13.27 | $13.36 | $11.22 | 3,984 |
| 2021-02-01 | $13.31 | $13.31 | $13.10 | $13.22 | $11.10 | 14,540 |
| 2021-01-29 | $13.20 | $13.20 | $13.05 | $13.08 | $10.98 | 25,967 |
| 2021-01-28 | $13.22 | $13.39 | $13.22 | $13.28 | $11.15 | 12,719 |
| 2021-01-27 | $13.33 | $13.33 | $13.23 | $13.25 | $11.13 | 14,463 |
| 2021-01-26 | $13.42 | $13.53 | $13.42 | $13.44 | $11.29 | 22,611 |
| 2021-01-25 | $13.49 | $13.49 | $13.36 | $13.42 | $11.27 | 9,427 |
| 2021-01-22 | $13.57 | $13.57 | $13.49 | $13.54 | $11.37 | 7,758 |
| 2021-01-21 | $13.77 | $13.77 | $13.62 | $13.67 | $11.48 | 7,959 |
| 2021-01-20 | $13.61 | $13.73 | $13.56 | $13.68 | $11.49 | 38,952 |
| 2021-01-19 | $13.53 | $13.61 | $13.43 | $13.52 | $11.35 | 19,210 |
| 2021-01-15 | $13.59 | $13.61 | $13.37 | $13.40 | $11.25 | 11,301 |
| 2021-01-14 | $13.56 | $13.62 | $13.55 | $13.59 | $11.41 | 26,136 |
| 2021-01-13 | $13.41 | $13.69 | $13.33 | $13.57 | $11.40 | 117,404 |
| 2021-01-12 | $13.35 | $13.42 | $13.31 | $13.38 | $11.24 | 28,873 |
| 2021-01-11 | $13.39 | $13.52 | $13.29 | $13.36 | $11.22 | 53,943 |
| 2021-01-08 | $13.63 | $13.74 | $13.51 | $13.54 | $11.37 | 21,467 |
| 2021-01-07 | $13.34 | $13.60 | $13.34 | $13.59 | $11.41 | 99,191 |
| 2021-01-06 | $13.18 | $13.43 | $13.14 | $13.32 | $11.19 | 126,954 |
| 2021-01-05 | $13.22 | $13.42 | $13.06 | $13.17 | $11.06 | 319,603 |
| 2021-01-04 | $13.47 | $13.47 | $13.13 | $13.22 | $11.10 | 65,788 |
| 2020-12-31 | $13.37 | $13.39 | $13.30 | $13.36 | $11.22 | 55,126 |
| 2020-12-30 | $13.40 | $13.42 | $13.26 | $13.39 | $11.24 | 195,564 |
| 2020-12-29 | $13.53 | $13.61 | $13.29 | $13.31 | $11.18 | 84,796 |
| 2020-12-28 | $13.74 | $13.92 | $13.42 | $13.42 | $11.27 | 42,931 |
| 2020-12-24 | $13.80 | $13.80 | $13.59 | $13.59 | $11.41 | 22,797 |
| 2020-12-23 | $13.19 | $13.84 | $13.19 | $13.76 | $11.55 | 57,060 |
| 2020-12-22 | $13.75 | $13.75 | $13.07 | $13.15 | $11.04 | 68,216 |
| 2020-12-21 | $13.74 | $13.90 | $13.71 | $13.89 | $11.66 | 33,217 |
| 2020-12-18 | $14.14 | $14.25 | $13.80 | $13.93 | $11.70 | 85,372 |
| 2020-12-17 | $14.45 | $14.45 | $14.26 | $14.27 | $11.98 | 58,320 |
| 2020-12-16 | $15.34 | $15.40 | $15.31 | $15.38 | $11.92 | 48,957 |
| 2020-12-15 | $15.25 | $15.35 | $15.22 | $15.33 | $11.88 | 64,191 |
| 2020-12-14 | $15.18 | $15.27 | $15.18 | $15.21 | $11.79 | 27,257 |
| 2020-12-11 | $15.05 | $15.10 | $15.03 | $15.07 | $11.68 | 7,494 |
| 2020-12-10 | $15.11 | $15.20 | $15.11 | $15.16 | $11.75 | 124,251 |
| 2020-12-09 | $15.19 | $15.29 | $15.06 | $15.15 | $11.74 | 89,820 |
| 2020-12-08 | $15.08 | $15.22 | $15.08 | $15.18 | $11.77 | 89,808 |
| 2020-12-07 | $15.10 | $15.14 | $15.04 | $15.10 | $11.70 | 486,318 |
| 2020-12-04 | $14.70 | $14.82 | $14.70 | $14.80 | $11.47 | 19,377 |
| 2020-12-03 | $14.65 | $14.81 | $14.65 | $14.70 | $11.39 | 117,046 |
| 2020-12-02 | $14.59 | $14.67 | $14.55 | $14.65 | $11.36 | 26,741 |
| 2020-12-01 | $14.59 | $14.72 | $14.59 | $14.63 | $11.34 | 240,099 |
| 2020-11-30 | $14.66 | $14.73 | $14.48 | $14.50 | $11.24 | 212,817 |
| 2020-11-27 | $14.59 | $14.74 | $14.56 | $14.70 | $11.39 | 8,848 |
| 2020-11-25 | $14.42 | $14.51 | $14.41 | $14.51 | $11.25 | 73,497 |
| 2020-11-24 | $14.44 | $14.46 | $14.33 | $14.44 | $11.19 | 91,342 |
| 2020-11-23 | $14.25 | $14.34 | $14.21 | $14.31 | $11.09 | 54,706 |
| 2020-11-20 | $14.12 | $14.20 | $14.12 | $14.16 | $10.98 | 88,450 |
| 2020-11-19 | $14.12 | $14.15 | $14.04 | $14.15 | $10.97 | 105,470 |
| 2020-11-18 | $14.10 | $14.22 | $14.07 | $14.14 | $10.96 | 32,247 |
| 2020-11-17 | $14.02 | $14.18 | $14.01 | $14.13 | $10.95 | 49,316 |
| 2020-11-16 | $13.92 | $14.09 | $13.92 | $14.05 | $10.89 | 43,907 |
| 2020-11-13 | $13.77 | $13.95 | $13.70 | $13.86 | $10.74 | 36,060 |
| 2020-11-12 | $13.77 | $13.83 | $13.67 | $13.69 | $10.61 | 68,016 |
| 2020-11-11 | $13.84 | $13.91 | $13.78 | $13.81 | $10.70 | 40,512 |
| 2020-11-10 | $13.99 | $13.99 | $13.81 | $13.87 | $10.75 | 51,343 |
| 2020-11-09 | $13.94 | $14.19 | $13.81 | $13.94 | $10.80 | 63,211 |
| 2020-11-06 | $13.50 | $13.65 | $13.50 | $13.62 | $10.56 | 26,367 |
| 2020-11-05 | $13.50 | $13.64 | $13.45 | $13.57 | $10.52 | 35,857 |
| 2020-11-04 | $12.99 | $13.31 | $12.99 | $13.22 | $10.25 | 50,467 |
| 2020-11-03 | $12.92 | $13.04 | $12.85 | $12.99 | $10.07 | 61,403 |
| 2020-11-02 | $12.79 | $12.79 | $12.58 | $12.73 | $9.87 | 77,114 |
| 2020-10-30 | $12.68 | $12.68 | $12.51 | $12.57 | $9.74 | 110,451 |
| 2020-10-29 | $12.82 | $12.85 | $12.70 | $12.72 | $9.86 | 37,695 |
| 2020-10-28 | $12.72 | $12.89 | $12.63 | $12.65 | $9.81 | 40,953 |
| 2020-10-27 | $13.10 | $13.79 | $12.96 | $12.96 | $10.05 | 57,821 |
| 2020-10-26 | $13.24 | $13.29 | $13.02 | $13.12 | $10.17 | 36,455 |
| 2020-10-23 | $13.49 | $13.51 | $13.15 | $13.39 | $10.37 | 26,288 |
| 2020-10-22 | $13.46 | $13.54 | $13.42 | $13.51 | $10.47 | 33,632 |
| 2020-10-21 | $13.48 | $13.50 | $13.17 | $13.41 | $10.39 | 53,777 |
| 2020-10-20 | $13.47 | $13.51 | $13.42 | $13.42 | $10.40 | 102,794 |
| 2020-10-19 | $13.51 | $13.51 | $13.37 | $13.37 | $10.36 | 24,809 |
| 2020-10-16 | $13.55 | $13.55 | $13.47 | $13.48 | $10.45 | 66,534 |
| 2020-10-15 | $13.41 | $13.55 | $13.41 | $13.48 | $10.45 | 95,599 |
| 2020-10-14 | $13.57 | $13.63 | $13.48 | $13.60 | $10.54 | 35,832 |
| 2020-10-13 | $13.50 | $13.66 | $13.47 | $13.61 | $10.55 | 49,570 |
| 2020-10-12 | $13.26 | $13.60 | $13.25 | $13.57 | $10.52 | 164,651 |
| 2020-10-09 | $12.53 | $12.68 | $12.53 | $12.65 | $9.81 | 16,535 |
| 2020-10-08 | $12.40 | $12.50 | $12.24 | $12.50 | $9.69 | 18,983 |
| 2020-10-07 | $12.37 | $12.57 | $12.34 | $12.36 | $9.58 | 13,934 |
| 2020-10-06 | $12.58 | $12.64 | $12.22 | $12.27 | $9.51 | 15,991 |
| 2020-10-05 | $12.45 | $12.58 | $12.45 | $12.50 | $9.69 | 6,204 |
| 2020-10-02 | $12.33 | $12.48 | $12.33 | $12.48 | $9.67 | 2,893 |
| 2020-10-01 | $12.30 | $12.46 | $12.30 | $12.45 | $9.65 | 6,292 |
| 2020-09-30 | $12.20 | $12.28 | $12.16 | $12.28 | $9.52 | 7,750 |
| 2020-09-29 | $12.03 | $12.25 | $12.03 | $12.25 | $9.50 | 23,976 |
| 2020-09-28 | $11.90 | $12.08 | $11.83 | $12.08 | $9.36 | 8,883 |
| 2020-09-25 | $11.86 | $12.00 | $11.71 | $11.78 | $9.13 | 8,481 |
| 2020-09-24 | $11.93 | $12.08 | $11.82 | $11.90 | $9.22 | 8,700 |
| 2020-09-23 | $11.96 | $12.03 | $11.90 | $11.94 | $9.25 | 10,727 |
| 2020-09-22 | $11.88 | $12.03 | $11.80 | $11.90 | $9.22 | 11,652 |
| 2020-09-21 | $12.04 | $12.04 | $11.75 | $11.93 | $9.25 | 10,901 |
| 2020-09-18 | $12.38 | $12.38 | $12.15 | $12.15 | $9.42 | 15,866 |
| 2020-09-17 | $12.48 | $12.48 | $12.35 | $12.35 | $9.57 | 19,693 |
| 2020-09-16 | $12.46 | $12.63 | $12.41 | $12.58 | $9.75 | 22,254 |
| 2020-09-15 | $12.53 | $12.53 | $12.44 | $12.47 | $9.66 | 7,632 |
| 2020-09-14 | $12.52 | $12.52 | $12.41 | $12.41 | $9.62 | 5,904 |
| 2020-09-11 | $12.44 | $12.44 | $12.30 | $12.38 | $9.60 | 4,472 |
| 2020-09-10 | $12.58 | $12.58 | $12.31 | $12.31 | $9.54 | 7,632 |
| 2020-09-09 | $12.58 | $12.62 | $12.48 | $12.51 | $9.70 | 6,352 |
| 2020-09-08 | $12.47 | $12.52 | $12.07 | $12.41 | $9.62 | 6,996 |
| 2020-09-04 | $12.90 | $12.90 | $12.51 | $12.51 | $9.70 | 5,032 |
| 2020-09-03 | $13.10 | $13.10 | $12.78 | $12.86 | $9.97 | 5,125 |
| 2020-09-02 | $13.00 | $13.19 | $12.87 | $13.19 | $10.22 | 19,175 |
| 2020-09-01 | $12.96 | $13.02 | $12.92 | $13.02 | $10.09 | 7,999 |
| 2020-08-31 | $13.00 | $13.04 | $12.93 | $13.00 | $10.08 | 37,958 |
| 2020-08-28 | $12.84 | $13.01 | $12.84 | $13.00 | $10.08 | 53,829 |
| 2020-08-27 | $12.90 | $12.92 | $12.80 | $12.83 | $9.94 | 3,196 |
| 2020-08-26 | $12.80 | $13.03 | $12.80 | $12.87 | $9.98 | 6,104 |
| 2020-08-25 | $12.88 | $12.88 | $12.71 | $12.83 | $9.94 | 29,883 |
| 2020-08-24 | $12.97 | $13.09 | $12.65 | $12.71 | $9.85 | 28,939 |
| 2020-08-21 | $12.91 | $12.94 | $12.81 | $12.89 | $9.99 | 33,750 |
| 2020-08-20 | $12.88 | $13.08 | $12.84 | $13.08 | $10.14 | 18,624 |
| 2020-08-19 | $13.12 | $13.16 | $13.01 | $13.01 | $10.08 | 20,723 |
| 2020-08-18 | $12.88 | $13.21 | $12.88 | $13.20 | $10.23 | 16,967 |
| 2020-08-17 | $13.15 | $13.22 | $13.03 | $13.14 | $10.18 | 51,556 |
| 2020-08-14 | $13.11 | $13.12 | $12.89 | $13.04 | $10.10 | 33,033 |
| 2020-08-13 | $13.05 | $13.18 | $13.05 | $13.09 | $10.15 | 13,534 |
| 2020-08-12 | $13.02 | $13.21 | $13.02 | $13.12 | $10.17 | 23,410 |
| 2020-08-11 | $12.98 | $13.12 | $12.88 | $12.99 | $10.07 | 23,301 |
| 2020-08-10 | $12.97 | $12.98 | $12.91 | $12.96 | $10.05 | 7,570 |
| 2020-08-07 | $12.97 | $12.97 | $12.87 | $12.94 | $10.03 | 6,303 |
| 2020-08-06 | $12.78 | $13.06 | $12.77 | $12.96 | $10.05 | 35,387 |
| 2020-08-05 | $12.84 | $12.84 | $12.69 | $12.78 | $9.91 | 20,134 |
| 2020-08-04 | $12.75 | $12.88 | $12.70 | $12.77 | $9.90 | 12,675 |
| 2020-08-03 | $12.71 | $12.84 | $12.56 | $12.71 | $9.85 | 39,973 |
| 2020-07-31 | $12.84 | $12.84 | $12.61 | $12.66 | $9.81 | 18,436 |
| 2020-07-30 | $12.74 | $12.89 | $12.25 | $12.89 | $9.99 | 67,341 |
| 2020-07-29 | $12.69 | $12.92 | $12.65 | $12.92 | $10.01 | 54,453 |
| 2020-07-28 | $12.60 | $12.73 | $12.54 | $12.54 | $9.72 | 8,410 |
| 2020-07-27 | $12.49 | $12.68 | $12.49 | $12.62 | $9.78 | 20,712 |
| 2020-07-24 | $12.42 | $12.48 | $12.35 | $12.41 | $9.62 | 6,544 |
| 2020-07-23 | $12.54 | $12.68 | $12.39 | $12.53 | $9.71 | 51,172 |
| 2020-07-22 | $12.56 | $12.65 | $12.50 | $12.59 | $9.76 | 18,430 |
| 2020-07-21 | $12.37 | $12.59 | $12.37 | $12.46 | $9.66 | 11,883 |
| 2020-07-20 | $12.18 | $12.35 | $12.17 | $12.35 | $9.57 | 20,180 |
| 2020-07-17 | $12.12 | $12.12 | $12.10 | $12.12 | $9.39 | 4,379 |
| 2020-07-16 | $12.13 | $12.21 | $12.06 | $12.11 | $9.39 | 24,321 |
| 2020-07-15 | $12.15 | $12.22 | $12.01 | $12.21 | $9.46 | 36,458 |
| 2020-07-14 | $11.96 | $12.09 | $11.91 | $12.02 | $9.32 | 59,607 |
| 2020-07-13 | $12.14 | $12.22 | $11.98 | $12.04 | $9.33 | 15,930 |
| 2020-07-10 | $11.98 | $12.13 | $11.94 | $12.08 | $9.36 | 14,174 |
| 2020-07-09 | $12.09 | $12.14 | $11.83 | $11.96 | $9.27 | 17,151 |
| 2020-07-08 | $11.93 | $12.08 | $11.93 | $12.08 | $9.36 | 15,847 |
| 2020-07-07 | $11.92 | $12.01 | $11.91 | $11.94 | $9.25 | 42,328 |
| 2020-07-06 | $11.90 | $11.96 | $11.86 | $11.92 | $9.24 | 9,070 |
| 2020-07-02 | $11.77 | $11.81 | $11.72 | $11.77 | $9.12 | 7,507 |
| 2020-07-01 | $11.57 | $11.68 | $11.57 | $11.64 | $9.02 | 22,101 |
| 2020-06-30 | $11.44 | $11.58 | $11.41 | $11.57 | $8.97 | 16,900 |
| 2020-06-29 | $11.34 | $11.52 | $11.34 | $11.49 | $8.91 | 4,107 |
| 2020-06-26 | $11.30 | $11.58 | $11.10 | $11.29 | $8.75 | 26,075 |
| 2020-06-25 | $11.40 | $11.43 | $11.34 | $11.40 | $8.84 | 18,493 |
| 2020-06-24 | $11.66 | $11.66 | $11.34 | $11.35 | $8.80 | 16,121 |
| 2020-06-23 | $11.69 | $11.71 | $11.60 | $11.61 | $9.00 | 6,209 |
| 2020-06-22 | $11.48 | $11.54 | $11.42 | $11.54 | $8.94 | 22,173 |
| 2020-06-19 | $11.50 | $11.57 | $11.43 | $11.46 | $8.88 | 4,363 |
| 2020-06-18 | $11.46 | $11.59 | $11.44 | $11.47 | $8.89 | 9,707 |
| 2020-06-17 | $11.54 | $11.58 | $11.48 | $11.48 | $8.90 | 12,220 |
| 2020-06-16 | $11.58 | $11.58 | $11.39 | $11.50 | $8.91 | 34,238 |
| 2020-06-15 | $10.97 | $11.30 | $10.85 | $11.23 | $8.70 | 18,600 |
| 2020-06-12 | $11.34 | $11.38 | $11.03 | $11.18 | $8.67 | 5,822 |
| 2020-06-11 | $11.39 | $11.39 | $10.94 | $10.94 | $8.48 | 27,198 |
| 2020-06-10 | $11.77 | $11.80 | $11.72 | $11.73 | $9.09 | 4,779 |
| 2020-06-09 | $11.82 | $11.90 | $11.72 | $11.86 | $9.19 | 6,900 |
| 2020-06-08 | $11.89 | $12.00 | $11.81 | $11.99 | $9.29 | 15,019 |
| 2020-06-05 | $11.80 | $11.99 | $11.80 | $11.87 | $9.20 | 44,874 |
| 2020-06-04 | $11.72 | $11.75 | $11.71 | $11.74 | $9.10 | 30,684 |
| 2020-06-03 | $11.51 | $11.75 | $11.51 | $11.72 | $9.08 | 30,594 |
| 2020-06-02 | $11.38 | $11.59 | $11.36 | $11.55 | $8.95 | 37,686 |
| 2020-06-01 | $11.27 | $11.46 | $11.26 | $11.43 | $8.86 | 58,502 |
| 2020-05-29 | $11.25 | $11.29 | $11.14 | $11.23 | $8.70 | 95,243 |
| 2020-05-28 | $11.24 | $11.44 | $11.24 | $11.27 | $8.74 | 71,921 |
| 2020-05-27 | $11.06 | $11.23 | $11.00 | $11.18 | $8.67 | 49,479 |
| 2020-05-26 | $10.99 | $11.05 | $10.92 | $10.93 | $8.47 | 23,770 |
| 2020-05-22 | $10.62 | $10.75 | $10.62 | $10.74 | $8.32 | 51,545 |
| 2020-05-21 | $10.65 | $10.76 | $10.62 | $10.67 | $8.27 | 11,169 |
| 2020-05-20 | $10.65 | $10.75 | $10.58 | $10.68 | $8.28 | 35,194 |
| 2020-05-19 | $10.48 | $10.69 | $10.48 | $10.59 | $8.21 | 30,762 |
| 2020-05-18 | $10.30 | $10.59 | $10.29 | $10.51 | $8.15 | 46,982 |
| 2020-05-15 | $9.88 | $10.15 | $9.84 | $10.15 | $7.87 | 58,822 |
| 2020-05-14 | $9.69 | $9.98 | $9.55 | $9.97 | $7.73 | 60,250 |
| 2020-05-13 | $9.95 | $9.99 | $9.79 | $9.95 | $7.71 | 25,089 |
| 2020-05-12 | $9.98 | $10.05 | $9.94 | $9.98 | $7.74 | 35,399 |
| 2020-05-11 | $9.99 | $10.03 | $9.90 | $9.98 | $7.74 | 4,698 |
| 2020-05-08 | $9.99 | $10.08 | $9.97 | $10.00 | $7.75 | 16,678 |
| 2020-05-07 | $9.95 | $9.95 | $9.80 | $9.90 | $7.67 | 6,010 |
| 2020-05-06 | $9.92 | $9.92 | $9.81 | $9.81 | $7.60 | 4,886 |
| 2020-05-05 | $9.69 | $9.91 | $9.69 | $9.83 | $7.62 | 4,020 |
| 2020-05-04 | $9.75 | $9.75 | $9.56 | $9.70 | $7.52 | 12,241 |
| 2020-05-01 | $10.00 | $10.04 | $9.80 | $9.80 | $7.60 | 14,612 |
| 2020-04-30 | $10.24 | $10.24 | $10.05 | $10.10 | $7.83 | 60,681 |
| 2020-04-29 | $9.80 | $10.30 | $9.80 | $10.24 | $7.94 | 26,942 |
| 2020-04-28 | $9.66 | $9.80 | $9.66 | $9.80 | $7.60 | 31,891 |
| 2020-04-27 | $9.30 | $9.58 | $9.30 | $9.55 | $7.40 | 48,542 |
| 2020-04-24 | $9.35 | $9.49 | $9.30 | $9.32 | $7.22 | 180,737 |
| 2020-04-23 | $9.04 | $9.59 | $9.02 | $9.22 | $7.15 | 137,582 |
| 2020-04-22 | $8.98 | $9.05 | $8.90 | $9.04 | $7.01 | 363,349 |
| 2020-04-21 | $8.71 | $8.76 | $8.68 | $8.76 | $6.79 | 10,794 |
| 2020-04-20 | $8.74 | $9.05 | $8.74 | $8.83 | $6.84 | 55,335 |
| 2020-04-17 | $8.84 | $8.97 | $8.80 | $8.92 | $6.91 | 33,134 |
| 2020-04-16 | $8.65 | $8.73 | $8.65 | $8.65 | $6.70 | 16,972 |
| 2020-04-15 | $8.65 | $8.71 | $8.56 | $8.69 | $6.74 | 12,142 |
| 2020-04-14 | $9.06 | $9.21 | $8.76 | $8.91 | $6.91 | 57,469 |
| 2020-04-13 | $8.90 | $9.06 | $8.61 | $9.06 | $7.02 | 38,353 |
| 2020-04-09 | $8.73 | $9.04 | $8.73 | $9.04 | $7.01 | 12,558 |
| 2020-04-08 | $8.32 | $8.73 | $8.32 | $8.73 | $6.77 | 42,089 |
| 2020-04-07 | $8.26 | $8.60 | $8.21 | $8.23 | $6.38 | 31,576 |
| 2020-04-06 | $7.91 | $8.16 | $7.82 | $8.14 | $6.31 | 21,976 |
| 2020-04-03 | $7.95 | $7.95 | $7.68 | $7.75 | $6.01 | 15,297 |
| 2020-04-02 | $7.73 | $8.00 | $7.73 | $7.95 | $6.16 | 17,684 |
| 2020-04-01 | $7.91 | $7.94 | $7.77 | $7.81 | $6.05 | 10,429 |
| 2020-03-31 | $8.12 | $8.30 | $8.04 | $8.04 | $6.23 | 49,406 |
| 2020-03-30 | $8.02 | $8.24 | $8.00 | $8.19 | $6.35 | 10,428 |
| 2020-03-27 | $7.97 | $8.19 | $7.79 | $8.10 | $6.28 | 64,664 |
| 2020-03-26 | $7.79 | $8.21 | $7.79 | $8.15 | $6.32 | 57,303 |
| 2020-03-25 | $6.79 | $7.87 | $6.79 | $7.80 | $6.05 | 178,175 |
| 2020-03-24 | $6.63 | $7.15 | $6.63 | $7.11 | $5.51 | 120,963 |
| 2020-03-23 | $6.65 | $6.65 | $6.35 | $6.56 | $5.08 | 113,352 |
| 2020-03-20 | $6.71 | $7.24 | $6.59 | $6.69 | $5.19 | 133,345 |
| 2020-03-19 | $6.39 | $6.94 | $6.39 | $6.84 | $5.30 | 53,152 |
| 2020-03-18 | $7.82 | $7.82 | $6.45 | $6.55 | $5.08 | 78,206 |
| 2020-03-17 | $7.48 | $8.05 | $7.48 | $8.05 | $6.24 | 36,065 |
| 2020-03-16 | $8.10 | $8.26 | $7.77 | $7.77 | $6.02 | 46,601 |
| 2020-03-13 | $8.40 | $8.71 | $8.26 | $8.60 | $6.67 | 63,842 |
| 2020-03-12 | $8.99 | $8.99 | $8.24 | $8.24 | $6.39 | 50,349 |
| 2020-03-11 | $9.94 | $9.94 | $9.30 | $9.49 | $7.36 | 61,724 |
| 2020-03-10 | $10.14 | $10.27 | $9.86 | $10.13 | $7.85 | 95,751 |
| 2020-03-09 | $10.38 | $10.62 | $9.93 | $10.04 | $7.78 | 53,967 |
| 2020-03-06 | $10.77 | $10.82 | $10.70 | $10.81 | $8.38 | 59,129 |
| 2020-03-05 | $11.12 | $11.15 | $10.96 | $11.00 | $8.53 | 7,419 |
| 2020-03-04 | $11.11 | $11.46 | $11.11 | $11.34 | $8.79 | 29,720 |
| 2020-03-03 | $11.17 | $11.24 | $10.93 | $11.04 | $8.56 | 45,480 |
| 2020-03-02 | $11.05 | $11.33 | $10.71 | $11.04 | $8.56 | 40,554 |
| 2020-02-28 | $11.04 | $11.15 | $10.78 | $11.15 | $8.64 | 31,521 |
| 2020-02-27 | $11.57 | $11.64 | $11.22 | $11.38 | $8.82 | 71,826 |
| 2020-02-26 | $11.76 | $11.91 | $11.68 | $11.70 | $9.07 | 12,906 |
| 2020-02-25 | $11.79 | $11.82 | $11.63 | $11.72 | $9.08 | 26,239 |
| 2020-02-24 | $11.97 | $12.03 | $11.85 | $11.95 | $9.26 | 50,260 |
| 2020-02-21 | $12.31 | $12.31 | $12.22 | $12.29 | $9.53 | 15,450 |
| 2020-02-20 | $12.08 | $12.33 | $12.08 | $12.32 | $9.55 | 71,684 |
| 2020-02-19 | $11.96 | $12.20 | $11.93 | $12.17 | $9.43 | 38,974 |
| 2020-02-18 | $11.68 | $11.99 | $11.68 | $11.99 | $9.29 | 74,966 |
| 2020-02-14 | $11.67 | $11.75 | $11.66 | $11.72 | $9.08 | 27,571 |
| 2020-02-13 | $11.66 | $11.68 | $11.60 | $11.63 | $9.01 | 27,194 |
| 2020-02-12 | $11.79 | $11.79 | $11.68 | $11.70 | $9.07 | 23,749 |
| 2020-02-11 | $11.88 | $11.88 | $11.67 | $11.71 | $9.08 | 8,998 |
| 2020-02-10 | $12.00 | $12.01 | $11.74 | $11.76 | $9.12 | 30,512 |
| 2020-02-07 | $11.95 | $12.03 | $11.95 | $12.03 | $9.32 | 46,780 |
| 2020-02-06 | $11.99 | $12.07 | $11.99 | $12.01 | $9.31 | 48,232 |
| 2020-02-05 | $11.92 | $12.01 | $11.88 | $12.01 | $9.31 | 10,245 |
| 2020-02-04 | $11.68 | $11.96 | $11.68 | $11.81 | $9.15 | 56,516 |
| 2020-02-03 | $11.48 | $11.71 | $11.48 | $11.62 | $9.01 | 14,498 |
| 2020-01-31 | $11.62 | $11.70 | $11.48 | $11.48 | $8.90 | 22,364 |
| 2020-01-30 | $11.64 | $11.81 | $11.62 | $11.70 | $9.07 | 86,490 |
| 2020-01-29 | $11.79 | $11.91 | $11.72 | $11.72 | $9.08 | 34,790 |
| 2020-01-28 | $11.73 | $11.88 | $11.71 | $11.81 | $9.15 | 12,317 |
| 2020-01-27 | $11.66 | $11.73 | $11.64 | $11.71 | $9.08 | 41,356 |
| 2020-01-24 | $11.92 | $11.92 | $11.80 | $11.80 | $9.15 | 15,808 |
| 2020-01-23 | $11.84 | $11.95 | $11.82 | $11.86 | $9.19 | 17,860 |
| 2020-01-22 | $11.83 | $11.87 | $11.75 | $11.86 | $9.19 | 27,117 |
| 2020-01-21 | $11.80 | $11.85 | $11.75 | $11.78 | $9.13 | 8,808 |
| 2020-01-17 | $11.87 | $11.90 | $11.85 | $11.88 | $9.21 | 11,582 |
| 2020-01-16 | $11.82 | $11.87 | $11.81 | $11.87 | $9.20 | 29,701 |
| 2020-01-15 | $11.79 | $11.85 | $11.76 | $11.79 | $9.14 | 26,771 |
| 2020-01-14 | $11.76 | $11.81 | $11.73 | $11.81 | $9.15 | 10,738 |
| 2020-01-13 | $11.77 | $11.83 | $11.71 | $11.83 | $9.17 | 19,198 |
| 2020-01-10 | $11.74 | $11.74 | $11.70 | $11.74 | $9.10 | 9,189 |
| 2020-01-09 | $11.71 | $11.77 | $11.71 | $11.72 | $9.08 | 10,547 |
| 2020-01-08 | $11.73 | $11.80 | $11.67 | $11.77 | $9.12 | 5,042 |
| 2020-01-07 | $11.68 | $11.77 | $11.62 | $11.77 | $9.12 | 7,379 |
| 2020-01-06 | $11.68 | $11.75 | $11.63 | $11.70 | $9.07 | 15,616 |
| 2020-01-03 | $11.69 | $11.77 | $11.69 | $11.72 | $9.08 | 17,747 |
| 2020-01-02 | $11.67 | $11.82 | $11.67 | $11.82 | $9.16 | 7,280 |
| 2019-12-31 | $11.57 | $11.69 | $11.57 | $11.69 | $9.06 | 9,060 |
| 2019-12-30 | $11.69 | $11.71 | $11.60 | $11.60 | $8.99 | 13,793 |
| 2019-12-27 | $11.66 | $11.69 | $11.51 | $11.67 | $9.05 | 5,073 |
| 2019-12-26 | $11.57 | $11.72 | $11.57 | $11.67 | $9.05 | 8,866 |
| 2019-12-24 | $11.60 | $11.65 | $11.56 | $11.59 | $8.98 | 3,261 |
| 2019-12-23 | $11.52 | $11.58 | $11.49 | $11.57 | $8.97 | 25,889 |
| 2019-12-20 | $11.44 | $11.61 | $11.44 | $11.57 | $8.97 | 32,251 |
| 2019-12-19 | $11.54 | $11.54 | $11.42 | $11.51 | $8.92 | 14,901 |
| 2019-12-18 | $11.45 | $11.48 | $11.36 | $11.47 | $8.89 | 16,093 |
| 2019-12-17 | $11.43 | $11.49 | $11.41 | $11.48 | $8.90 | 26,896 |
| 2019-12-16 | $11.47 | $11.51 | $11.45 | $11.50 | $8.91 | 10,841 |
| 2019-12-13 | $11.36 | $11.40 | $11.36 | $11.39 | $8.83 | 7,752 |
| 2019-12-12 | $11.25 | $11.38 | $11.24 | $11.38 | $8.82 | 27,767 |
| 2019-12-11 | $11.09 | $11.19 | $11.05 | $11.18 | $8.67 | 13,638 |
| 2019-12-10 | $11.18 | $11.18 | $11.10 | $11.11 | $8.57 | 17,621 |
| 2019-12-09 | $11.20 | $11.26 | $11.18 | $11.18 | $8.62 | 6,411 |
| 2019-12-06 | $11.21 | $11.23 | $11.20 | $11.23 | $8.66 | 2,055 |
| 2019-12-05 | $11.07 | $11.13 | $11.07 | $11.13 | $8.58 | 6,814 |
| 2019-12-04 | $11.04 | $11.11 | $11.02 | $11.11 | $8.57 | 5,941 |
| 2019-12-03 | $11.00 | $11.00 | $10.82 | $10.98 | $8.47 | 9,386 |
| 2019-12-02 | $11.08 | $11.08 | $11.01 | $11.02 | $8.50 | 10,333 |
| 2019-11-29 | $11.08 | $11.08 | $11.04 | $11.05 | $8.52 | 1,893 |
| 2019-11-27 | $10.97 | $11.10 | $10.97 | $11.09 | $8.55 | 22,119 |
| 2019-11-26 | $10.96 | $10.99 | $10.95 | $10.99 | $8.47 | 8,613 |
| 2019-11-25 | $10.94 | $10.95 | $10.90 | $10.94 | $8.43 | 14,727 |
| 2019-11-22 | $10.84 | $10.88 | $10.77 | $10.86 | $8.37 | 13,102 |
| 2019-11-21 | $10.85 | $10.91 | $10.84 | $10.87 | $8.38 | 5,076 |
| 2019-11-20 | $10.90 | $10.91 | $10.84 | $10.87 | $8.38 | 5,238 |
| 2019-11-19 | $10.90 | $10.95 | $10.90 | $10.92 | $8.42 | 7,560 |
| 2019-11-18 | $10.88 | $10.94 | $10.87 | $10.88 | $8.39 | 9,910 |
| 2019-11-15 | $10.91 | $11.01 | $10.87 | $10.96 | $8.45 | 10,078 |
| 2019-11-14 | $10.81 | $10.90 | $10.80 | $10.87 | $8.38 | 34,226 |
| 2019-11-13 | $10.80 | $10.82 | $10.76 | $10.80 | $8.33 | 14,537 |
| 2019-11-12 | $10.80 | $10.84 | $10.80 | $10.81 | $8.33 | 8,458 |
| 2019-11-11 | $10.74 | $10.77 | $10.74 | $10.74 | $8.28 | 12,504 |
| 2019-11-08 | $10.71 | $10.78 | $10.66 | $10.75 | $8.29 | 13,568 |
| 2019-11-07 | $10.71 | $10.82 | $10.68 | $10.71 | $8.26 | 87,142 |
| 2019-11-06 | $10.65 | $10.69 | $10.61 | $10.63 | $8.20 | 12,764 |
| 2019-11-05 | $10.69 | $10.69 | $10.60 | $10.60 | $8.17 | 4,034 |
| 2019-11-04 | $10.65 | $10.65 | $10.57 | $10.60 | $8.17 | 3,937 |
| 2019-11-01 | $10.48 | $10.55 | $10.46 | $10.52 | $8.11 | 14,957 |
| 2019-10-31 | $10.38 | $10.42 | $10.37 | $10.38 | $8.00 | 26,540 |
| 2019-10-30 | $10.31 | $10.46 | $10.31 | $10.40 | $8.02 | 8,649 |
| 2019-10-29 | $10.27 | $10.49 | $10.27 | $10.39 | $8.01 | 16,946 |
| 2019-10-28 | $10.32 | $10.38 | $10.32 | $10.36 | $7.99 | 4,163 |
| 2019-10-25 | $10.26 | $10.34 | $10.26 | $10.28 | $7.93 | 8,333 |
| 2019-10-24 | $10.30 | $10.35 | $10.27 | $10.29 | $7.93 | 6,187 |
| 2019-10-23 | $10.30 | $10.33 | $10.30 | $10.30 | $7.94 | 2,618 |
| 2019-10-22 | $10.29 | $10.34 | $10.29 | $10.29 | $7.93 | 5,811 |
| 2019-10-21 | $10.15 | $10.28 | $10.15 | $10.28 | $7.93 | 5,132 |
| 2019-10-18 | $10.17 | $10.22 | $10.13 | $10.20 | $7.86 | 3,446 |
| 2019-10-17 | $10.14 | $10.16 | $10.12 | $10.16 | $7.83 | 3,324 |
| 2019-10-16 | $10.12 | $10.15 | $10.05 | $10.05 | $7.75 | 10,744 |
| 2019-10-15 | $10.04 | $10.14 | $10.04 | $10.12 | $7.80 | 7,460 |
| 2019-10-14 | $10.02 | $10.10 | $9.99 | $10.03 | $7.73 | 19,433 |
| 2019-10-11 | $9.99 | $10.09 | $9.99 | $10.09 | $7.78 | 22,329 |
| 2019-10-10 | $9.91 | $9.98 | $9.89 | $9.91 | $7.64 | 15,452 |
| 2019-10-09 | $9.95 | $9.95 | $9.88 | $9.93 | $7.66 | 8,104 |
| 2019-10-08 | $9.94 | $9.94 | $9.87 | $9.91 | $7.64 | 1,901 |
| 2019-10-07 | $9.99 | $10.03 | $9.99 | $10.00 | $7.71 | 3,143 |
| 2019-10-04 | $9.94 | $10.00 | $9.81 | $10.00 | $7.71 | 30,461 |
| 2019-10-03 | $9.90 | $9.97 | $9.89 | $9.91 | $7.64 | 6,940 |
| 2019-10-02 | $9.96 | $9.96 | $9.90 | $9.91 | $7.64 | 7,125 |
| 2019-10-01 | $10.12 | $10.12 | $10.03 | $10.03 | $7.73 | 9,985 |
| 2019-09-30 | $10.17 | $10.17 | $10.12 | $10.12 | $7.80 | 9,591 |
| 2019-09-27 | $10.15 | $10.16 | $10.15 | $10.15 | $7.83 | 1,158 |
| 2019-09-26 | $10.18 | $10.19 | $10.10 | $10.16 | $7.83 | 9,987 |
| 2019-09-25 | $10.18 | $10.29 | $10.14 | $10.20 | $7.86 | 28,290 |
| 2019-09-24 | $10.24 | $10.27 | $10.18 | $10.20 | $7.86 | 5,376 |
| 2019-09-23 | $10.22 | $10.25 | $10.22 | $10.23 | $7.89 | 9,278 |
| 2019-09-20 | $10.28 | $10.31 | $10.25 | $10.25 | $7.90 | 2,072 |
| 2019-09-19 | $10.21 | $10.33 | $10.21 | $10.25 | $7.90 | 30,601 |
| 2019-09-18 | $10.20 | $10.20 | $10.13 | $10.18 | $7.85 | 16,359 |
| 2019-09-17 | $10.22 | $10.24 | $10.19 | $10.20 | $7.86 | 5,722 |
| 2019-09-16 | $10.19 | $10.25 | $10.16 | $10.24 | $7.89 | 16,522 |
| 2019-09-13 | $10.23 | $10.29 | $10.23 | $10.28 | $7.93 | 7,254 |
| 2019-09-12 | $10.20 | $10.25 | $10.15 | $10.21 | $7.87 | 14,281 |
| 2019-09-11 | $10.09 | $10.20 | $10.09 | $10.18 | $7.85 | 18,494 |
| 2019-09-10 | $10.07 | $10.13 | $10.01 | $10.13 | $7.81 | 5,187 |
| 2019-09-09 | $10.02 | $10.05 | $9.98 | $10.03 | $7.73 | 11,961 |
| 2019-09-06 | $9.98 | $10.02 | $9.98 | $10.01 | $7.72 | 6,539 |
| 2019-09-05 | $9.95 | $10.04 | $9.95 | $9.98 | $7.69 | 3,091 |
| 2019-09-04 | $9.82 | $10.11 | $9.82 | $9.88 | $7.62 | 11,449 |
| 2019-09-03 | $9.88 | $9.88 | $9.79 | $9.82 | $7.57 | 8,515 |
| 2019-08-30 | $9.89 | $9.92 | $9.87 | $9.92 | $7.65 | 975 |
| 2019-08-29 | $9.88 | $9.90 | $9.82 | $9.85 | $7.59 | 7,128 |
| 2019-08-28 | $9.76 | $9.82 | $9.76 | $9.79 | $7.55 | 5,535 |
| 2019-08-27 | $9.83 | $9.83 | $9.79 | $9.79 | $7.55 | 7,687 |
| 2019-08-26 | $9.85 | $9.87 | $9.81 | $9.82 | $7.57 | 7,720 |
| 2019-08-23 | $9.90 | $9.91 | $9.78 | $9.81 | $7.56 | 10,267 |
| 2019-08-22 | $9.96 | $9.96 | $9.91 | $9.91 | $7.64 | 4,778 |
| 2019-08-21 | $9.95 | $9.99 | $9.93 | $9.97 | $7.69 | 2,738 |
| 2019-08-20 | $9.81 | $9.88 | $9.81 | $9.85 | $7.59 | 1,163 |
| 2019-08-19 | $9.84 | $9.94 | $9.84 | $9.84 | $7.59 | 4,061 |
| 2019-08-16 | $9.68 | $9.77 | $9.68 | $9.77 | $7.53 | 2,898 |
| 2019-08-15 | $9.70 | $9.75 | $9.64 | $9.67 | $7.46 | 5,459 |
| 2019-08-14 | $9.73 | $9.75 | $9.62 | $9.62 | $7.42 | 11,273 |
| 2019-08-13 | $9.84 | $10.02 | $9.84 | $9.91 | $7.64 | 3,040 |
| 2019-08-12 | $9.93 | $9.93 | $9.85 | $9.86 | $7.60 | 14,557 |
| 2019-08-09 | $10.00 | $10.00 | $9.94 | $9.96 | $7.68 | 9,367 |
| 2019-08-08 | $10.04 | $10.07 | $10.00 | $10.03 | $7.73 | 6,208 |
| 2019-08-07 | $9.93 | $9.96 | $9.87 | $9.96 | $7.68 | 23,773 |
| 2019-08-06 | $9.98 | $10.01 | $9.92 | $10.01 | $7.72 | 10,533 |
| 2019-08-05 | $10.11 | $10.11 | $9.83 | $9.91 | $7.64 | 18,209 |
| 2019-08-02 | $10.23 | $10.23 | $10.19 | $10.20 | $7.86 | 4,270 |
| 2019-08-01 | $10.41 | $10.48 | $10.29 | $10.29 | $7.93 | 20,201 |
| 2019-07-31 | $10.43 | $10.49 | $10.42 | $10.42 | $8.03 | 5,501 |
| 2019-07-30 | $10.39 | $10.40 | $10.36 | $10.40 | $8.02 | 20,164 |
| 2019-07-29 | $10.51 | $10.51 | $10.43 | $10.43 | $8.04 | 3,775 |
| 2019-07-26 | $10.51 | $10.51 | $10.47 | $10.49 | $8.09 | 7,346 |
| 2019-07-25 | $10.57 | $10.57 | $10.48 | $10.49 | $8.09 | 13,027 |
| 2019-07-24 | $10.51 | $10.56 | $10.49 | $10.53 | $8.12 | 18,346 |
| 2019-07-23 | $10.46 | $10.57 | $10.45 | $10.55 | $8.13 | 10,674 |
| 2019-07-22 | $10.54 | $10.55 | $10.48 | $10.48 | $8.08 | 5,179 |
| 2019-07-19 | $10.51 | $10.56 | $10.46 | $10.55 | $8.13 | 7,142 |
| 2019-07-18 | $10.52 | $10.52 | $10.43 | $10.50 | $8.10 | 49,866 |
| 2019-07-17 | $10.57 | $10.59 | $10.53 | $10.59 | $8.16 | 7,048 |
| 2019-07-16 | $10.51 | $10.59 | $10.51 | $10.59 | $8.16 | 16,237 |
| 2019-07-15 | $10.54 | $10.59 | $10.50 | $10.58 | $8.16 | 12,193 |
| 2019-07-12 | $10.50 | $10.55 | $10.50 | $10.55 | $8.13 | 3,717 |
| 2019-07-11 | $10.50 | $10.60 | $10.46 | $10.51 | $8.10 | 31,930 |
| 2019-07-10 | $10.46 | $10.54 | $10.46 | $10.53 | $8.12 | 7,698 |
| 2019-07-09 | $10.51 | $10.51 | $10.38 | $10.49 | $8.09 | 9,266 |
| 2019-07-08 | $10.62 | $10.62 | $10.38 | $10.53 | $8.12 | 4,595 |
| 2019-07-05 | $10.61 | $10.67 | $10.56 | $10.67 | $8.23 | 1,287 |
| 2019-07-03 | $10.60 | $10.68 | $10.60 | $10.63 | $8.20 | 797 |
| 2019-07-02 | $10.58 | $10.63 | $10.58 | $10.61 | $8.18 | 4,104 |
| 2019-07-01 | $10.62 | $10.65 | $10.62 | $10.63 | $8.20 | 3,050 |
| 2019-06-28 | $10.55 | $10.56 | $10.55 | $10.55 | $8.13 | 5,683 |
| 2019-06-27 | $10.45 | $10.52 | $10.45 | $10.50 | $8.10 | 3,098 |
| 2019-06-26 | $10.40 | $10.45 | $10.39 | $10.41 | $8.03 | 2,380 |
| 2019-06-25 | $10.42 | $10.44 | $10.36 | $10.38 | $8.00 | 11,437 |
| 2019-06-24 | $10.48 | $10.48 | $10.33 | $10.45 | $8.06 | 8,775 |
| 2019-06-21 | $10.52 | $10.54 | $10.45 | $10.50 | $8.10 | 3,310 |
| 2019-06-20 | $10.54 | $10.54 | $10.49 | $10.54 | $8.13 | 3,245 |
| 2019-06-19 | $10.34 | $10.50 | $10.33 | $10.47 | $8.07 | 19,206 |
| 2019-06-18 | $10.34 | $10.39 | $10.31 | $10.37 | $7.99 | 14,869 |
| 2019-06-17 | $10.29 | $10.33 | $10.27 | $10.29 | $7.93 | 3,600 |
| 2019-06-14 | $10.33 | $10.33 | $10.23 | $10.30 | $7.94 | 11,618 |
| 2019-06-13 | $10.39 | $10.39 | $10.34 | $10.35 | $7.98 | 11,825 |
| 2019-06-12 | $10.34 | $10.34 | $10.27 | $10.32 | $7.96 | 4,302 |
| 2019-06-11 | $10.38 | $10.42 | $10.34 | $10.38 | $8.00 | 14,658 |
| 2019-06-10 | $10.28 | $10.28 | $10.28 | $10.28 | $7.93 | 227 |
| 2019-06-07 | $10.03 | $10.27 | $10.03 | $10.25 | $7.90 | 5,766 |
| 2019-06-06 | $10.14 | $10.14 | $10.00 | $10.13 | $7.81 | 28,020 |
| 2019-06-05 | $10.08 | $10.16 | $10.04 | $10.14 | $7.82 | 17,575 |
| 2019-06-04 | $9.95 | $10.11 | $9.95 | $10.11 | $7.79 | 25,719 |
| 2019-06-03 | $9.93 | $9.94 | $9.89 | $9.92 | $7.65 | 11,191 |
| 2019-05-31 | $9.92 | $9.93 | $9.87 | $9.91 | $7.64 | 14,183 |
| 2019-05-30 | $10.05 | $10.05 | $9.99 | $10.00 | $7.71 | 14,568 |
| 2019-05-29 | $10.03 | $10.06 | $9.95 | $9.97 | $7.69 | 11,400 |
| 2019-05-28 | $10.07 | $10.17 | $10.06 | $10.06 | $7.76 | 3,140 |
| 2019-05-24 | $10.16 | $10.19 | $10.06 | $10.10 | $7.79 | 11,945 |
| 2019-05-23 | $10.07 | $10.15 | $10.05 | $10.06 | $7.76 | 14,159 |
| 2019-05-22 | $10.24 | $10.28 | $10.13 | $10.14 | $7.82 | 13,413 |
| 2019-05-21 | $10.15 | $10.33 | $10.14 | $10.33 | $7.96 | 8,626 |
| 2019-05-20 | $10.16 | $10.19 | $10.09 | $10.13 | $7.81 | 2,177 |
| 2019-05-17 | $10.16 | $10.25 | $10.16 | $10.21 | $7.87 | 10,333 |
| 2019-05-16 | $10.13 | $10.31 | $10.13 | $10.27 | $7.92 | 19,508 |
| 2019-05-15 | $10.12 | $10.21 | $10.09 | $10.18 | $7.85 | 13,071 |
| 2019-05-14 | $10.12 | $10.21 | $10.08 | $10.20 | $7.86 | 19,192 |
| 2019-05-13 | $10.13 | $10.16 | $10.01 | $10.06 | $7.76 | 28,254 |
| 2019-05-10 | $10.21 | $10.29 | $10.20 | $10.29 | $7.93 | 35,772 |
| 2019-05-09 | $10.25 | $10.33 | $10.22 | $10.26 | $7.91 | 5,721 |
| 2019-05-08 | $10.42 | $10.44 | $10.31 | $10.38 | $8.00 | 28,382 |
| 2019-05-07 | $10.42 | $10.46 | $10.40 | $10.44 | $8.05 | 24,154 |
| 2019-05-06 | $10.32 | $10.53 | $10.32 | $10.50 | $8.10 | 7,292 |
| 2019-05-03 | $10.44 | $10.56 | $10.44 | $10.53 | $8.12 | 6,224 |
| 2019-05-02 | $10.48 | $10.48 | $10.43 | $10.46 | $8.06 | 2,556 |
| 2019-05-01 | $10.46 | $10.57 | $10.46 | $10.50 | $8.10 | 11,541 |
| 2019-04-30 | $10.44 | $10.49 | $10.43 | $10.49 | $8.09 | 12,551 |
| 2019-04-29 | $10.49 | $10.49 | $10.43 | $10.48 | $8.08 | 5,672 |
| 2019-04-26 | $10.40 | $10.49 | $10.40 | $10.48 | $8.08 | 11,007 |
| 2019-04-25 | $10.45 | $10.46 | $10.42 | $10.44 | $8.05 | 9,132 |
| 2019-04-24 | $10.43 | $10.62 | $10.43 | $10.50 | $8.10 | 43,146 |
| 2019-04-23 | $10.48 | $10.50 | $10.39 | $10.50 | $8.10 | 32,325 |
| 2019-04-22 | $10.55 | $10.55 | $10.43 | $10.47 | $8.07 | 4,055 |
| 2019-04-18 | $10.50 | $10.61 | $10.41 | $10.52 | $8.11 | 19,332 |
| 2019-04-17 | $10.41 | $10.49 | $10.41 | $10.49 | $8.09 | 25,995 |
| 2019-04-16 | $10.45 | $10.50 | $10.41 | $10.44 | $8.05 | 32,208 |
| 2019-04-15 | $10.35 | $10.43 | $10.35 | $10.42 | $8.03 | 23,808 |
| 2019-04-12 | $10.40 | $10.41 | $10.36 | $10.39 | $8.01 | 16,151 |
| 2019-04-11 | $10.30 | $10.34 | $10.30 | $10.32 | $7.96 | 26,930 |
| 2019-04-10 | $10.32 | $10.33 | $10.31 | $10.32 | $7.96 | 8,113 |
| 2019-04-09 | $10.24 | $10.28 | $10.24 | $10.28 | $7.93 | 20,540 |
| 2019-04-08 | $10.22 | $10.28 | $10.20 | $10.26 | $7.91 | 10,184 |
| 2019-04-05 | $10.28 | $10.28 | $10.20 | $10.26 | $7.91 | 14,909 |
| 2019-04-04 | $10.23 | $10.29 | $10.23 | $10.28 | $7.93 | 30,569 |
| 2019-04-03 | $10.24 | $10.25 | $10.21 | $10.23 | $7.89 | 14,147 |
| 2019-04-02 | $10.19 | $10.25 | $10.19 | $10.24 | $7.89 | 21,654 |
| 2019-04-01 | $10.10 | $10.20 | $10.10 | $10.20 | $7.86 | 20,923 |
| 2019-03-29 | $10.10 | $10.10 | $10.06 | $10.06 | $7.76 | 14,686 |
| 2019-03-28 | $9.99 | $10.04 | $9.98 | $10.03 | $7.73 | 6,925 |
| 2019-03-27 | $10.06 | $10.06 | $9.95 | $9.99 | $7.70 | 12,135 |
| 2019-03-26 | $10.17 | $10.17 | $10.00 | $10.00 | $7.71 | 14,683 |
| 2019-03-25 | $10.17 | $10.17 | $10.07 | $10.13 | $7.81 | 1,530 |
| 2019-03-22 | $10.23 | $10.28 | $10.14 | $10.19 | $7.86 | 51,053 |
| 2019-03-21 | $10.15 | $10.34 | $10.15 | $10.32 | $7.96 | 55,391 |
| 2019-03-20 | $10.19 | $10.21 | $10.10 | $10.20 | $7.86 | 9,512 |
| 2019-03-19 | $10.23 | $10.23 | $10.19 | $10.20 | $7.86 | 31,988 |
| 2019-03-18 | $10.23 | $10.24 | $10.15 | $10.23 | $7.89 | 39,103 |
| 2019-03-15 | $10.22 | $10.24 | $10.19 | $10.21 | $7.87 | 7,154 |
| 2019-03-14 | $10.17 | $10.20 | $10.15 | $10.18 | $7.85 | 4,372 |
| 2019-03-13 | $10.15 | $10.25 | $10.15 | $10.20 | $7.86 | 11,580 |
| 2019-03-12 | $10.21 | $10.21 | $10.10 | $10.11 | $7.79 | 6,649 |
| 2019-03-11 | $10.07 | $10.27 | $9.98 | $10.27 | $7.92 | 20,100 |
| 2019-03-08 | $9.95 | $10.03 | $9.87 | $10.01 | $7.72 | 18,923 |
| 2019-03-07 | $10.18 | $10.18 | $10.03 | $10.09 | $7.78 | 19,605 |
| 2019-03-06 | $10.22 | $10.31 | $10.11 | $10.22 | $7.88 | 44,081 |
| 2019-03-05 | $10.12 | $10.31 | $10.07 | $10.30 | $7.94 | 82,702 |
| 2019-03-04 | $10.15 | $10.20 | $10.07 | $10.13 | $7.81 | 27,712 |
| 2019-03-01 | $10.16 | $10.22 | $10.12 | $10.13 | $7.81 | 64,094 |
| 2019-02-28 | $10.16 | $10.18 | $10.09 | $10.10 | $7.79 | 40,920 |
| 2019-02-27 | $10.18 | $10.26 | $10.10 | $10.20 | $7.86 | 147,227 |
| 2019-02-26 | $10.23 | $10.25 | $10.13 | $10.22 | $7.88 | 73,321 |
| 2019-02-25 | $10.08 | $10.26 | $10.08 | $10.21 | $7.87 | 36,659 |
| 2019-02-22 | $10.07 | $10.08 | $10.04 | $10.08 | $7.77 | 19,424 |
| 2019-02-21 | $9.99 | $10.02 | $9.99 | $10.01 | $7.72 | 20,006 |
| 2019-02-20 | $9.97 | $10.03 | $9.97 | $10.02 | $7.73 | 43,748 |
| 2019-02-19 | $9.86 | $9.97 | $9.86 | $9.97 | $7.69 | 32,649 |
| 2019-02-15 | $9.81 | $9.90 | $9.80 | $9.89 | $7.62 | 83,527 |
| 2019-02-14 | $9.69 | $9.76 | $9.67 | $9.76 | $7.52 | 11,065 |
| 2019-02-13 | $9.64 | $9.73 | $9.64 | $9.72 | $7.49 | 18,767 |
| 2019-02-12 | $9.56 | $9.66 | $9.56 | $9.63 | $7.42 | 21,128 |
| 2019-02-11 | $9.49 | $9.53 | $9.46 | $9.51 | $7.33 | 34,336 |
| 2019-02-08 | $9.56 | $9.58 | $9.41 | $9.46 | $7.29 | 87,284 |
| 2019-02-07 | $9.60 | $9.62 | $9.56 | $9.58 | $7.39 | 8,253 |
| 2019-02-06 | $9.69 | $9.73 | $9.66 | $9.69 | $7.47 | 19,300 |
| 2019-02-05 | $9.70 | $9.76 | $9.65 | $9.68 | $7.46 | 28,263 |
| 2019-02-04 | $9.71 | $9.71 | $9.67 | $9.67 | $7.46 | 15,280 |
| 2019-02-01 | $9.64 | $9.74 | $9.64 | $9.71 | $7.49 | 9,525 |
| 2019-01-31 | $9.45 | $9.64 | $9.45 | $9.64 | $7.43 | 17,318 |
| 2019-01-30 | $9.51 | $9.60 | $9.47 | $9.56 | $7.37 | 9,767 |
| 2019-01-29 | $9.54 | $9.54 | $9.46 | $9.48 | $7.31 | 13,451 |
| 2019-01-28 | $9.59 | $9.59 | $9.41 | $9.51 | $7.33 | 17,747 |
| 2019-01-25 | $9.58 | $9.64 | $9.56 | $9.56 | $7.37 | 4,372 |
| 2019-01-24 | $9.55 | $9.60 | $9.46 | $9.57 | $7.38 | 11,099 |
| 2019-01-23 | $9.53 | $9.57 | $9.46 | $9.50 | $7.32 | 4,831 |
| 2019-01-22 | $9.50 | $9.57 | $9.50 | $9.51 | $7.33 | 12,459 |
| 2019-01-18 | $9.58 | $9.60 | $9.55 | $9.55 | $7.36 | 24,128 |
| 2019-01-17 | $9.50 | $9.60 | $9.50 | $9.57 | $7.38 | 19,345 |
| 2019-01-16 | $9.30 | $9.54 | $9.30 | $9.53 | $7.35 | 23,910 |
| 2019-01-15 | $9.32 | $9.36 | $9.27 | $9.34 | $7.20 | 9,250 |
| 2019-01-14 | $9.22 | $9.35 | $9.22 | $9.32 | $7.19 | 24,662 |
| 2019-01-11 | $9.23 | $9.53 | $9.22 | $9.38 | $7.23 | 42,435 |
| 2019-01-10 | $9.22 | $9.31 | $9.22 | $9.30 | $7.17 | 7,658 |
| 2019-01-09 | $9.12 | $9.26 | $9.11 | $9.19 | $7.09 | 31,447 |
| 2019-01-08 | $9.07 | $9.21 | $9.07 | $9.12 | $7.03 | 9,549 |
| 2019-01-07 | $8.89 | $9.04 | $8.89 | $9.02 | $6.95 | 27,848 |
| 2019-01-04 | $8.84 | $8.92 | $8.78 | $8.87 | $6.84 | 18,577 |
| 2019-01-03 | $8.85 | $8.89 | $8.68 | $8.69 | $6.70 | 14,778 |
| 2019-01-02 | $8.73 | $8.92 | $8.68 | $8.84 | $6.82 | 23,340 |
| 2018-12-31 | $8.65 | $9.23 | $8.58 | $8.88 | $6.85 | 64,023 |
| 2018-12-28 | $8.40 | $8.76 | $8.40 | $8.68 | $6.69 | 56,020 |
| 2018-12-27 | $8.38 | $8.44 | $8.29 | $8.44 | $6.51 | 40,091 |
| 2018-12-26 | $8.31 | $8.58 | $8.30 | $8.44 | $6.51 | 74,168 |
| 2018-12-24 | $8.31 | $8.37 | $8.29 | $8.30 | $6.40 | 9,884 |
| 2018-12-21 | $8.50 | $8.50 | $8.29 | $8.44 | $6.51 | 37,507 |
| 2018-12-20 | $8.55 | $8.57 | $8.40 | $8.50 | $6.55 | 23,090 |
| 2018-12-19 | $8.61 | $8.72 | $8.53 | $8.61 | $6.64 | 84,389 |
| 2018-12-18 | $8.76 | $8.82 | $8.63 | $8.65 | $6.67 | 29,347 |
| 2018-12-17 | $8.92 | $8.92 | $8.66 | $8.73 | $6.73 | 79,621 |
| 2018-12-14 | $8.96 | $9.03 | $8.91 | $8.97 | $6.92 | 15,837 |
| 2018-12-13 | $9.06 | $9.10 | $9.01 | $9.05 | $6.98 | 26,961 |
| 2018-12-12 | $9.05 | $9.10 | $8.89 | $9.03 | $6.96 | 34,860 |
| 2018-12-11 | $9.07 | $9.30 | $8.99 | $9.04 | $6.94 | 68,557 |
| 2018-12-10 | $8.98 | $9.69 | $8.93 | $9.07 | $6.96 | 190,042 |
| 2018-12-07 | $9.10 | $9.16 | $9.00 | $9.05 | $6.95 | 26,179 |
| 2018-12-06 | $9.17 | $9.17 | $8.97 | $9.15 | $7.02 | 49,325 |
| 2018-12-04 | $9.42 | $9.47 | $9.23 | $9.26 | $7.11 | 15,028 |
| 2018-12-03 | $9.51 | $9.53 | $9.41 | $9.43 | $7.24 | 24,681 |
| 2018-11-30 | $9.29 | $9.39 | $9.29 | $9.35 | $7.18 | 17,198 |
| 2018-11-29 | $9.39 | $9.41 | $9.34 | $9.36 | $7.18 | 17,226 |
| 2018-11-28 | $9.24 | $9.39 | $9.23 | $9.35 | $7.18 | 16,814 |
| 2018-11-27 | $9.21 | $9.24 | $9.20 | $9.23 | $7.08 | 24,818 |
| 2018-11-26 | $9.25 | $9.31 | $9.24 | $9.26 | $7.11 | 17,384 |
| 2018-11-23 | $9.15 | $9.22 | $9.09 | $9.22 | $7.08 | 1,681 |
| 2018-11-21 | $9.21 | $9.27 | $9.21 | $9.22 | $7.08 | 18,652 |
| 2018-11-20 | $9.23 | $9.23 | $9.13 | $9.19 | $7.05 | 13,847 |
| 2018-11-19 | $9.44 | $9.44 | $9.29 | $9.31 | $7.15 | 22,395 |
| 2018-11-16 | $9.38 | $9.47 | $9.38 | $9.47 | $7.27 | 6,440 |
| 2018-11-15 | $9.34 | $9.47 | $9.33 | $9.42 | $7.23 | 10,308 |
| 2018-11-14 | $9.53 | $9.53 | $9.36 | $9.43 | $7.24 | 6,805 |
| 2018-11-13 | $9.50 | $9.54 | $9.44 | $9.47 | $7.27 | 24,267 |
| 2018-11-12 | $9.70 | $9.70 | $9.52 | $9.53 | $7.31 | 15,468 |
| 2018-11-09 | $9.74 | $9.77 | $9.67 | $9.69 | $7.44 | 5,956 |
| 2018-11-08 | $9.78 | $9.97 | $9.73 | $9.76 | $7.49 | 20,652 |
| 2018-11-07 | $9.70 | $9.77 | $9.70 | $9.77 | $7.50 | 12,867 |
| 2018-11-06 | $9.54 | $9.74 | $9.54 | $9.65 | $7.41 | 49,836 |
| 2018-11-05 | $9.50 | $9.60 | $9.50 | $9.54 | $7.32 | 14,100 |
| 2018-11-02 | $9.51 | $9.57 | $9.47 | $9.48 | $7.28 | 12,161 |
| 2018-11-01 | $9.42 | $9.49 | $9.37 | $9.48 | $7.28 | 32,849 |
| 2018-10-31 | $9.32 | $9.38 | $9.30 | $9.38 | $7.20 | 18,454 |
| 2018-10-30 | $9.14 | $9.27 | $9.14 | $9.23 | $7.08 | 8,954 |
| 2018-10-29 | $9.30 | $9.41 | $9.15 | $9.17 | $7.04 | 14,820 |
| 2018-10-26 | $9.27 | $9.37 | $9.21 | $9.26 | $7.11 | 35,136 |
| 2018-10-25 | $9.40 | $9.45 | $9.38 | $9.39 | $7.21 | 27,136 |
| 2018-10-24 | $9.59 | $9.59 | $9.31 | $9.31 | $7.15 | 20,042 |
| 2018-10-23 | $9.63 | $9.68 | $9.49 | $9.56 | $7.34 | 22,115 |
| 2018-10-22 | $9.77 | $9.82 | $9.68 | $9.69 | $7.44 | 1,257 |
| 2018-10-19 | $9.75 | $9.75 | $9.72 | $9.75 | $7.48 | 3,413 |
| 2018-10-18 | $9.77 | $9.82 | $9.67 | $9.71 | $7.45 | 23,147 |
| 2018-10-17 | $9.82 | $9.82 | $9.75 | $9.80 | $7.52 | 5,684 |
| 2018-10-16 | $9.74 | $9.84 | $9.71 | $9.84 | $7.55 | 16,774 |
| 2018-10-15 | $9.62 | $9.68 | $9.61 | $9.65 | $7.41 | 9,694 |
| 2018-10-12 | $9.76 | $9.76 | $9.60 | $9.65 | $7.41 | 48,532 |
| 2018-10-11 | $9.74 | $9.84 | $9.60 | $9.63 | $7.39 | 43,234 |
| 2018-10-10 | $10.07 | $10.14 | $9.87 | $9.90 | $7.60 | 26,552 |
| 2018-10-09 | $10.07 | $10.19 | $10.07 | $10.10 | $7.75 | 11,590 |
| 2018-10-08 | $10.17 | $10.20 | $10.03 | $10.15 | $7.79 | 32,030 |
| 2018-10-05 | $10.37 | $10.48 | $10.22 | $10.25 | $7.87 | 18,899 |
| 2018-10-04 | $10.51 | $10.51 | $10.37 | $10.39 | $7.98 | 23,216 |
| 2018-10-03 | $10.52 | $10.59 | $10.43 | $10.53 | $8.08 | 4,168 |
| 2018-10-02 | $10.49 | $10.54 | $10.44 | $10.50 | $8.06 | 8,903 |
| 2018-10-01 | $10.59 | $10.61 | $10.51 | $10.51 | $8.07 | 29,583 |
| 2018-09-28 | $10.56 | $10.56 | $10.48 | $10.51 | $8.07 | 52,268 |
| 2018-09-27 | $10.63 | $10.66 | $10.60 | $10.62 | $8.15 | 5,740 |
| 2018-09-26 | $10.64 | $10.64 | $10.61 | $10.62 | $8.15 | 4,993 |
| 2018-09-25 | $10.67 | $10.67 | $10.52 | $10.62 | $8.15 | 16,895 |
| 2018-09-24 | $10.71 | $10.71 | $10.61 | $10.62 | $8.15 | 18,505 |
| 2018-09-21 | $10.60 | $10.70 | $10.60 | $10.68 | $8.20 | 73,378 |
| 2018-09-20 | $10.50 | $10.64 | $10.50 | $10.63 | $8.16 | 21,011 |
| 2018-09-19 | $10.55 | $10.55 | $10.45 | $10.50 | $8.06 | 14,172 |
| 2018-09-18 | $10.50 | $10.52 | $10.48 | $10.52 | $8.07 | 13,375 |
| 2018-09-17 | $10.50 | $10.50 | $10.44 | $10.47 | $8.04 | 15,809 |
| 2018-09-14 | $10.46 | $10.50 | $10.46 | $10.50 | $8.06 | 6,094 |
| 2018-09-13 | $10.46 | $10.53 | $10.46 | $10.47 | $8.04 | 7,470 |
| 2018-09-12 | $10.42 | $10.43 | $10.42 | $10.43 | $8.01 | 19,645 |
| 2018-09-11 | $10.39 | $10.44 | $10.39 | $10.41 | $7.99 | 17,817 |
| 2018-09-10 | $10.47 | $10.47 | $10.41 | $10.42 | $8.00 | 19,810 |
| 2018-09-07 | $10.40 | $10.46 | $10.40 | $10.45 | $8.02 | 7,663 |
| 2018-09-06 | $10.52 | $10.52 | $10.45 | $10.48 | $8.04 | 23,151 |
| 2018-09-05 | $10.58 | $10.58 | $10.50 | $10.53 | $8.08 | 33,321 |
| 2018-09-04 | $10.60 | $10.63 | $10.59 | $10.60 | $8.14 | 10,279 |
| 2018-08-31 | $10.65 | $10.67 | $10.64 | $10.67 | $8.19 | 15,884 |
| 2018-08-30 | $10.63 | $10.68 | $10.59 | $10.61 | $8.14 | 8,591 |
| 2018-08-29 | $10.68 | $10.69 | $10.64 | $10.69 | $8.21 | 11,534 |
| 2018-08-28 | $10.59 | $10.66 | $10.59 | $10.66 | $8.18 | 26,375 |
| 2018-08-27 | $10.59 | $10.67 | $10.59 | $10.63 | $8.16 | 22,417 |
| 2018-08-24 | $10.50 | $10.58 | $10.50 | $10.57 | $8.11 | 19,544 |
| 2018-08-23 | $10.51 | $10.56 | $10.50 | $10.52 | $8.07 | 9,641 |
| 2018-08-22 | $10.52 | $10.57 | $10.50 | $10.50 | $8.06 | 7,900 |
| 2018-08-21 | $10.49 | $10.54 | $10.45 | $10.48 | $8.04 | 49,346 |
| 2018-08-20 | $10.44 | $10.49 | $10.43 | $10.46 | $8.03 | 33,918 |
| 2018-08-17 | $10.39 | $10.44 | $10.37 | $10.43 | $8.01 | 36,380 |
| 2018-08-16 | $10.45 | $10.47 | $10.40 | $10.42 | $8.00 | 28,898 |
| 2018-08-15 | $10.51 | $10.51 | $10.36 | $10.39 | $7.98 | 12,234 |
| 2018-08-14 | $10.50 | $10.55 | $10.49 | $10.55 | $8.09 | 15,337 |
| 2018-08-13 | $10.55 | $10.56 | $10.43 | $10.49 | $8.05 | 35,675 |
| 2018-08-10 | $10.52 | $10.60 | $10.52 | $10.55 | $8.10 | 15,913 |
| 2018-08-09 | $10.59 | $10.65 | $10.59 | $10.61 | $8.14 | 5,966 |
| 2018-08-08 | $10.55 | $10.62 | $10.55 | $10.58 | $8.12 | 43,305 |
| 2018-08-07 | $10.59 | $10.62 | $10.57 | $10.58 | $8.12 | 8,923 |
| 2018-08-06 | $10.52 | $10.55 | $10.51 | $10.52 | $8.07 | 25,857 |
| 2018-08-03 | $10.55 | $10.64 | $10.55 | $10.56 | $8.11 | 32,346 |
| 2018-08-02 | $10.57 | $10.63 | $10.52 | $10.52 | $8.07 | 23,457 |
| 2018-08-01 | $10.70 | $10.71 | $10.60 | $10.60 | $8.14 | 51,558 |
| 2018-07-31 | $10.67 | $10.72 | $10.65 | $10.72 | $8.23 | 60,746 |
| 2018-07-30 | $10.78 | $10.78 | $10.63 | $10.63 | $8.16 | 22,799 |
| 2018-07-27 | $10.74 | $10.76 | $10.68 | $10.71 | $8.22 | 12,271 |
| 2018-07-26 | $10.67 | $10.74 | $10.67 | $10.70 | $8.21 | 3,340 |
| 2018-07-25 | $10.61 | $10.74 | $10.61 | $10.74 | $8.24 | 14,019 |
| 2018-07-24 | $10.71 | $10.71 | $10.63 | $10.64 | $8.17 | 12,394 |
| 2018-07-23 | $10.63 | $10.65 | $10.54 | $10.61 | $8.14 | 16,866 |
| 2018-07-20 | $10.65 | $10.69 | $10.62 | $10.68 | $8.20 | 24,805 |
| 2018-07-19 | $10.57 | $10.63 | $10.56 | $10.58 | $8.12 | 19,157 |
| 2018-07-18 | $10.50 | $10.57 | $10.50 | $10.56 | $8.11 | 16,890 |
| 2018-07-17 | $10.50 | $10.53 | $10.49 | $10.53 | $8.08 | 105,954 |
| 2018-07-16 | $10.58 | $10.58 | $10.52 | $10.52 | $8.07 | 21,508 |
| 2018-07-13 | $10.55 | $10.55 | $10.52 | $10.54 | $8.09 | 7,536 |
| 2018-07-12 | $10.58 | $10.58 | $10.52 | $10.53 | $8.08 | 15,365 |
| 2018-07-11 | $10.48 | $10.57 | $10.48 | $10.49 | $8.05 | 15,777 |
| 2018-07-10 | $10.59 | $10.61 | $10.57 | $10.57 | $8.11 | 58,910 |
| 2018-07-09 | $10.63 | $10.65 | $10.57 | $10.57 | $8.11 | 18,473 |
| 2018-07-06 | $10.61 | $10.61 | $10.53 | $10.53 | $8.08 | 5,951 |
| 2018-07-05 | $10.55 | $10.58 | $10.53 | $10.53 | $8.08 | 16,727 |
| 2018-07-03 | $10.45 | $10.52 | $10.45 | $10.50 | $8.06 | 3,671 |
| 2018-07-02 | $10.46 | $10.49 | $10.43 | $10.47 | $8.04 | 26,582 |
| 2018-06-29 | $10.51 | $10.61 | $10.51 | $10.51 | $8.07 | 7,801 |
| 2018-06-28 | $10.52 | $10.56 | $10.52 | $10.53 | $8.08 | 8,252 |
| 2018-06-27 | $10.65 | $10.69 | $10.53 | $10.53 | $8.08 | 10,581 |
| 2018-06-26 | $10.64 | $10.72 | $10.64 | $10.72 | $8.23 | 19,735 |
| 2018-06-25 | $10.89 | $10.89 | $10.64 | $10.70 | $8.21 | 30,864 |
| 2018-06-22 | $10.91 | $10.95 | $10.90 | $10.95 | $8.40 | 10,024 |
| 2018-06-21 | $10.85 | $10.85 | $10.78 | $10.81 | $8.30 | 13,148 |
| 2018-06-20 | $10.84 | $10.86 | $10.82 | $10.85 | $8.33 | 5,794 |
| 2018-06-19 | $10.88 | $10.88 | $10.78 | $10.83 | $8.31 | 8,620 |
| 2018-06-18 | $10.89 | $10.92 | $10.84 | $10.89 | $8.36 | 32,156 |
| 2018-06-15 | $10.95 | $10.98 | $10.90 | $10.98 | $8.43 | 18,597 |
| 2018-06-14 | $11.05 | $11.08 | $11.04 | $11.06 | $8.49 | 28,286 |
| 2018-06-13 | $10.99 | $11.04 | $10.99 | $11.04 | $8.47 | 12,526 |
| 2018-06-12 | $11.05 | $11.12 | $11.03 | $11.03 | $8.47 | 19,653 |
| 2018-06-11 | $11.06 | $11.07 | $11.03 | $11.07 | $8.50 | 8,160 |
| 2018-06-08 | $11.00 | $11.02 | $10.95 | $11.01 | $8.45 | 20,621 |
| 2018-06-07 | $11.04 | $11.09 | $11.03 | $11.03 | $8.47 | 11,410 |
| 2018-06-06 | $11.08 | $11.10 | $11.06 | $11.10 | $8.52 | 9,933 |
| 2018-06-05 | $11.06 | $11.06 | $10.99 | $11.03 | $8.47 | 16,713 |
| 2018-06-04 | $11.02 | $11.05 | $10.99 | $11.03 | $8.47 | 24,601 |
| 2018-06-01 | $10.87 | $10.98 | $10.86 | $10.97 | $8.42 | 38,953 |
| 2018-05-31 | $10.93 | $10.93 | $10.79 | $10.83 | $8.31 | 36,564 |
| 2018-05-30 | $10.77 | $10.94 | $10.77 | $10.93 | $8.39 | 23,890 |
| 2018-05-29 | $10.82 | $10.83 | $10.70 | $10.74 | $8.24 | 30,190 |
| 2018-05-25 | $10.88 | $10.91 | $10.87 | $10.90 | $8.37 | 10,601 |
| 2018-05-24 | $10.95 | $10.95 | $10.87 | $10.90 | $8.37 | 26,145 |
| 2018-05-23 | $10.91 | $10.96 | $10.91 | $10.95 | $8.40 | 17,895 |
| 2018-05-22 | $10.98 | $11.00 | $10.95 | $10.99 | $8.44 | 30,781 |
| 2018-05-21 | $11.02 | $11.04 | $10.96 | $10.99 | $8.44 | 44,263 |
| 2018-05-18 | $10.97 | $11.00 | $10.96 | $10.96 | $8.41 | 5,306 |
| 2018-05-17 | $10.99 | $11.03 | $10.95 | $10.95 | $8.40 | 13,478 |
| 2018-05-16 | $11.01 | $11.02 | $10.96 | $11.01 | $8.45 | 14,192 |
| 2018-05-15 | $10.93 | $10.96 | $10.92 | $10.95 | $8.40 | 19,241 |
| 2018-05-14 | $11.04 | $11.06 | $11.01 | $11.01 | $8.45 | 13,182 |
| 2018-05-11 | $10.98 | $11.07 | $10.98 | $11.05 | $8.48 | 44,015 |
| 2018-05-10 | $10.98 | $11.00 | $10.95 | $11.00 | $8.44 | 18,068 |
| 2018-05-09 | $10.94 | $10.95 | $10.90 | $10.94 | $8.40 | 32,844 |
| 2018-05-08 | $10.91 | $10.91 | $10.85 | $10.89 | $8.36 | 6,122 |
| 2018-05-07 | $10.88 | $10.92 | $10.87 | $10.91 | $8.37 | 30,248 |
| 2018-05-04 | $10.85 | $10.96 | $10.84 | $10.96 | $8.41 | 7,326 |
| 2018-05-03 | $10.91 | $10.91 | $10.83 | $10.85 | $8.33 | 11,841 |
| 2018-05-02 | $10.91 | $10.93 | $10.87 | $10.87 | $8.34 | 8,419 |
| 2018-05-01 | $10.82 | $10.91 | $10.82 | $10.91 | $8.37 | 14,287 |
| 2018-04-30 | $10.97 | $10.98 | $10.90 | $10.90 | $8.37 | 4,377 |
| 2018-04-27 | $10.97 | $10.98 | $10.94 | $10.97 | $8.42 | 9,971 |
| 2018-04-26 | $10.94 | $11.00 | $10.94 | $10.97 | $8.42 | 7,619 |
| 2018-04-25 | $10.90 | $10.91 | $10.86 | $10.89 | $8.36 | 11,652 |
| 2018-04-24 | $11.00 | $11.04 | $10.91 | $10.92 | $8.38 | 4,127 |
| 2018-04-23 | $10.98 | $11.02 | $10.96 | $10.96 | $8.41 | 10,449 |
| 2018-04-20 | $11.11 | $11.12 | $11.04 | $11.04 | $8.47 | 3,530 |
| 2018-04-19 | $11.16 | $11.18 | $11.10 | $11.17 | $8.57 | 8,451 |
| 2018-04-18 | $11.20 | $11.21 | $11.15 | $11.21 | $8.60 | 21,738 |
| 2018-04-17 | $11.04 | $11.14 | $11.02 | $11.14 | $8.55 | 16,447 |
| 2018-04-16 | $11.02 | $11.03 | $10.92 | $11.01 | $8.45 | 14,234 |
| 2018-04-13 | $10.93 | $10.98 | $10.93 | $10.97 | $8.42 | 17,110 |
| 2018-04-12 | $10.92 | $10.99 | $10.92 | $10.95 | $8.40 | 24,885 |
| 2018-04-11 | $10.82 | $10.98 | $10.82 | $10.92 | $8.38 | 19,780 |
| 2018-04-10 | $10.96 | $10.96 | $10.90 | $10.92 | $8.38 | 12,336 |
| 2018-04-09 | $10.77 | $10.93 | $10.76 | $10.81 | $8.30 | 11,332 |
| 2018-04-06 | $11.08 | $11.10 | $10.75 | $10.79 | $8.28 | 38,305 |
| 2018-04-05 | $11.04 | $11.11 | $11.03 | $11.04 | $8.47 | 10,213 |
| 2018-04-04 | $10.85 | $10.97 | $10.77 | $10.95 | $8.40 | 20,123 |
| 2018-04-03 | $10.85 | $10.96 | $10.85 | $10.96 | $8.41 | 15,126 |
| 2018-04-02 | $10.83 | $10.83 | $10.71 | $10.76 | $8.26 | 22,469 |
| 2018-03-29 | $10.84 | $10.99 | $10.84 | $10.97 | $8.42 | 14,033 |
| 2018-03-28 | $10.95 | $10.95 | $10.80 | $10.87 | $8.34 | 12,729 |
| 2018-03-27 | $10.90 | $11.00 | $10.88 | $10.91 | $8.37 | 38,090 |
| 2018-03-26 | $10.93 | $10.97 | $10.80 | $10.93 | $8.39 | 71,697 |
| 2018-03-23 | $11.09 | $11.13 | $10.88 | $10.88 | $8.35 | 16,922 |
| 2018-03-22 | $11.14 | $11.20 | $11.05 | $11.06 | $8.49 | 32,314 |
| 2018-03-21 | $11.21 | $11.25 | $11.21 | $11.22 | $8.61 | 12,533 |
| 2018-03-20 | $11.24 | $11.25 | $11.18 | $11.25 | $8.64 | 12,536 |
| 2018-03-19 | $11.22 | $11.22 | $11.16 | $11.18 | $8.58 | 9,973 |
| 2018-03-16 | $11.26 | $11.31 | $11.24 | $11.27 | $8.65 | 10,227 |
| 2018-03-15 | $11.33 | $11.36 | $11.23 | $11.27 | $8.65 | 7,513 |
| 2018-03-14 | $11.34 | $11.36 | $11.27 | $11.32 | $8.69 | 18,423 |
| 2018-03-13 | $11.42 | $11.42 | $11.27 | $11.31 | $8.68 | 6,013 |
| 2018-03-12 | $11.38 | $11.48 | $11.33 | $11.35 | $8.71 | 13,793 |
| 2018-03-09 | $11.24 | $11.37 | $11.24 | $11.31 | $8.68 | 6,687 |
| 2018-03-08 | $11.14 | $11.24 | $11.14 | $11.17 | $8.57 | 16,357 |
| 2018-03-07 | $11.16 | $11.16 | $11.05 | $11.05 | $8.48 | 30,523 |
| 2018-03-06 | $11.17 | $11.20 | $11.12 | $11.14 | $8.55 | 24,806 |
| 2018-03-05 | $10.98 | $11.20 | $10.98 | $11.13 | $8.54 | 32,193 |
| 2018-03-02 | $11.05 | $11.09 | $10.87 | $11.06 | $8.49 | 23,548 |
| 2018-03-01 | $11.16 | $11.19 | $11.02 | $11.03 | $8.47 | 37,303 |
| 2018-02-28 | $11.22 | $11.26 | $11.12 | $11.12 | $8.54 | 27,194 |
| 2018-02-27 | $11.32 | $11.34 | $11.17 | $11.18 | $8.58 | 29,715 |
| 2018-02-26 | $11.35 | $11.40 | $11.31 | $11.32 | $8.69 | 38,402 |
| 2018-02-23 | $11.35 | $11.36 | $11.29 | $11.35 | $8.71 | 16,829 |
| 2018-02-22 | $11.30 | $11.34 | $11.27 | $11.30 | $8.67 | 54,230 |
| 2018-02-21 | $11.19 | $11.32 | $11.18 | $11.25 | $8.64 | 19,426 |
| 2018-02-20 | $11.15 | $11.17 | $11.08 | $11.17 | $8.57 | 49,744 |
| 2018-02-16 | $11.04 | $11.17 | $11.04 | $11.15 | $8.56 | 24,910 |
| 2018-02-15 | $10.99 | $11.10 | $10.99 | $11.10 | $8.52 | 25,288 |
| 2018-02-14 | $10.79 | $11.01 | $10.79 | $11.01 | $8.45 | 24,896 |
| 2018-02-13 | $10.74 | $10.85 | $10.74 | $10.85 | $8.33 | 16,818 |
| 2018-02-12 | $10.71 | $10.83 | $10.65 | $10.76 | $8.26 | 33,375 |
| 2018-02-09 | $10.73 | $10.79 | $10.51 | $10.67 | $8.19 | 38,208 |
| 2018-02-08 | $11.04 | $11.04 | $10.59 | $10.63 | $8.16 | 19,167 |
| 2018-02-07 | $10.75 | $10.94 | $10.75 | $10.93 | $8.39 | 28,894 |
| 2018-02-06 | $10.57 | $10.95 | $10.51 | $10.93 | $8.39 | 43,178 |
| 2018-02-05 | $11.22 | $11.22 | $10.69 | $11.00 | $8.44 | 43,546 |
| 2018-02-02 | $11.45 | $11.52 | $11.28 | $11.28 | $8.66 | 17,003 |
| 2018-02-01 | $11.49 | $11.49 | $11.40 | $11.42 | $8.77 | 28,510 |
| 2018-01-31 | $11.49 | $11.52 | $11.46 | $11.46 | $8.80 | 35,230 |
| 2018-01-30 | $11.57 | $11.63 | $11.43 | $11.47 | $8.80 | 22,791 |
| 2018-01-29 | $11.67 | $11.70 | $11.61 | $11.64 | $8.93 | 18,243 |
| 2018-01-26 | $11.71 | $11.73 | $11.61 | $11.71 | $8.99 | 51,850 |
| 2018-01-25 | $11.71 | $11.72 | $11.59 | $11.63 | $8.93 | 52,932 |
| 2018-01-24 | $11.63 | $11.73 | $11.63 | $11.66 | $8.95 | 22,994 |
| 2018-01-23 | $11.58 | $11.70 | $11.58 | $11.62 | $8.92 | 23,986 |
| 2018-01-22 | $11.52 | $11.60 | $11.52 | $11.60 | $8.90 | 8,056 |
| 2018-01-19 | $11.50 | $11.55 | $11.49 | $11.51 | $8.83 | 11,193 |
| 2018-01-18 | $11.53 | $11.53 | $11.40 | $11.47 | $8.80 | 62,513 |
| 2018-01-17 | $11.41 | $11.46 | $11.35 | $11.46 | $8.80 | 95,442 |
| 2018-01-16 | $11.33 | $11.58 | $11.33 | $11.33 | $8.70 | 17,725 |
| 2018-01-12 | $11.31 | $11.33 | $11.25 | $11.32 | $8.69 | 26,419 |
| 2018-01-11 | $11.25 | $11.26 | $11.17 | $11.26 | $8.64 | 25,008 |
| 2018-01-10 | $11.21 | $11.21 | $11.14 | $11.18 | $8.58 | 80,424 |
| 2018-01-09 | $11.15 | $11.22 | $11.13 | $11.21 | $8.60 | 68,782 |
| 2018-01-08 | $11.09 | $11.13 | $11.09 | $11.13 | $8.54 | 12,177 |
| 2018-01-05 | $11.05 | $11.12 | $11.01 | $11.12 | $8.54 | 43,702 |
| 2018-01-04 | $10.96 | $11.01 | $10.96 | $11.00 | $8.44 | 18,076 |
| 2018-01-03 | $10.86 | $10.93 | $10.86 | $10.93 | $8.39 | 31,617 |
| 2018-01-02 | $10.83 | $10.87 | $10.81 | $10.85 | $8.33 | 14,566 |
| 2017-12-29 | $10.79 | $10.85 | $10.78 | $10.81 | $8.30 | 8,493 |
| 2017-12-28 | $10.75 | $10.77 | $10.70 | $10.74 | $8.24 | 15,823 |
| 2017-12-27 | $10.70 | $10.74 | $10.69 | $10.74 | $8.24 | 17,399 |
| 2017-12-26 | $10.67 | $10.69 | $10.57 | $10.65 | $8.17 | 9,855 |
| 2017-12-22 | $10.73 | $10.73 | $10.64 | $10.68 | $8.20 | 13,047 |
| 2017-12-21 | $10.63 | $10.69 | $10.63 | $10.69 | $8.21 | 86,596 |
| 2017-12-20 | $10.56 | $10.63 | $10.56 | $10.61 | $8.14 | 43,945 |
| 2017-12-19 | $10.55 | $10.55 | $10.51 | $10.53 | $8.08 | 11,047 |
| 2017-12-18 | $10.56 | $10.56 | $10.53 | $10.55 | $8.10 | 13,215 |
| 2017-12-15 | $10.40 | $10.49 | $10.39 | $10.48 | $8.04 | 33,266 |
| 2017-12-14 | $10.39 | $10.46 | $10.38 | $10.39 | $7.98 | 14,762 |
| 2017-12-13 | $10.40 | $10.44 | $10.40 | $10.41 | $7.99 | 8,125 |
| 2017-12-12 | $10.36 | $10.45 | $10.35 | $10.38 | $7.97 | 13,792 |
| 2017-12-11 | $10.48 | $10.54 | $10.47 | $10.49 | $7.97 | 5,776 |
| 2017-12-08 | $10.50 | $10.51 | $10.47 | $10.48 | $7.96 | 14,106 |
| 2017-12-07 | $10.43 | $10.49 | $10.43 | $10.47 | $7.95 | 18,273 |
| 2017-12-06 | $10.54 | $10.55 | $10.45 | $10.47 | $7.95 | 35,240 |
| 2017-12-05 | $10.54 | $10.55 | $10.54 | $10.54 | $8.01 | 8,515 |
| 2017-12-04 | $10.57 | $10.60 | $10.56 | $10.57 | $8.03 | 42,867 |
| 2017-12-01 | $10.55 | $10.62 | $10.53 | $10.53 | $8.00 | 16,493 |
| 2017-11-30 | $10.57 | $10.62 | $10.56 | $10.56 | $8.02 | 15,861 |
| 2017-11-29 | $10.64 | $10.64 | $10.46 | $10.53 | $8.00 | 28,367 |
| 2017-11-28 | $10.62 | $10.66 | $10.58 | $10.64 | $8.08 | 15,542 |
| 2017-11-27 | $10.69 | $10.71 | $10.58 | $10.58 | $8.04 | 37,549 |
| 2017-11-24 | $10.57 | $10.66 | $10.57 | $10.66 | $8.10 | 4,288 |
| 2017-11-22 | $10.50 | $10.56 | $10.50 | $10.56 | $8.02 | 14,271 |
| 2017-11-21 | $10.40 | $10.49 | $10.40 | $10.48 | $7.96 | 24,847 |
| 2017-11-20 | $10.28 | $10.32 | $10.27 | $10.32 | $7.84 | 33,294 |
| 2017-11-17 | $10.26 | $10.27 | $10.20 | $10.26 | $7.79 | 16,297 |
| 2017-11-16 | $10.24 | $10.29 | $10.20 | $10.29 | $7.81 | 22,715 |
| 2017-11-15 | $10.25 | $10.25 | $10.10 | $10.15 | $7.71 | 30,651 |
| 2017-11-14 | $10.36 | $10.36 | $10.26 | $10.28 | $7.81 | 21,856 |
| 2017-11-13 | $10.42 | $10.42 | $10.36 | $10.36 | $7.87 | 4,109 |
| 2017-11-10 | $10.43 | $10.47 | $10.43 | $10.43 | $7.92 | 8,629 |
| 2017-11-09 | $10.50 | $10.55 | $10.44 | $10.45 | $7.94 | 23,237 |
| 2017-11-08 | $10.53 | $10.56 | $10.52 | $10.54 | $8.01 | 25,420 |
| 2017-11-07 | $10.56 | $10.56 | $10.52 | $10.52 | $7.99 | 13,121 |
| 2017-11-06 | $10.53 | $10.55 | $10.50 | $10.54 | $8.01 | 18,344 |
| 2017-11-03 | $10.54 | $10.60 | $10.51 | $10.57 | $8.03 | 19,854 |
| 2017-11-02 | $10.57 | $10.57 | $10.53 | $10.54 | $8.01 | 5,065 |
| 2017-11-01 | $10.55 | $10.62 | $10.53 | $10.59 | $8.04 | 20,680 |
| 2017-10-31 | $10.47 | $10.57 | $10.47 | $10.54 | $8.01 | 27,150 |
| 2017-10-30 | $10.47 | $10.50 | $10.45 | $10.49 | $7.97 | 17,110 |
| 2017-10-27 | $10.48 | $10.50 | $10.47 | $10.48 | $7.96 | 3,994 |
| 2017-10-26 | $10.48 | $10.50 | $10.46 | $10.47 | $7.95 | 11,385 |
| 2017-10-25 | $10.57 | $10.57 | $10.45 | $10.50 | $7.97 | 21,664 |
| 2017-10-24 | $10.54 | $10.61 | $10.54 | $10.57 | $8.03 | 15,948 |
| 2017-10-23 | $10.60 | $10.60 | $10.52 | $10.52 | $7.99 | 10,850 |
| 2017-10-20 | $10.59 | $10.62 | $10.57 | $10.62 | $8.07 | 8,133 |
| 2017-10-19 | $10.60 | $10.60 | $10.53 | $10.59 | $8.04 | 25,203 |
| 2017-10-18 | $10.65 | $10.65 | $10.61 | $10.63 | $8.07 | 21,128 |
| 2017-10-17 | $10.61 | $10.66 | $10.60 | $10.64 | $8.08 | 32,571 |
| 2017-10-16 | $10.62 | $10.66 | $10.61 | $10.65 | $8.09 | 37,783 |
| 2017-10-13 | $10.63 | $10.64 | $10.59 | $10.64 | $8.08 | 18,730 |
| 2017-10-12 | $10.52 | $10.63 | $10.52 | $10.55 | $8.01 | 36,753 |
| 2017-10-11 | $10.56 | $10.56 | $10.49 | $10.53 | $8.00 | 17,203 |
| 2017-10-10 | $10.50 | $10.53 | $10.47 | $10.50 | $7.97 | 40,977 |
| 2017-10-09 | $10.41 | $10.47 | $10.41 | $10.45 | $7.94 | 41,129 |
| 2017-10-06 | $10.35 | $10.42 | $10.35 | $10.39 | $7.89 | 14,708 |
| 2017-10-05 | $10.36 | $10.44 | $10.36 | $10.42 | $7.91 | 38,097 |
| 2017-10-04 | $10.42 | $10.43 | $10.34 | $10.37 | $7.88 | 45,604 |
| 2017-10-03 | $10.37 | $10.47 | $10.37 | $10.43 | $7.92 | 108,063 |
| 2017-10-02 | $10.37 | $10.42 | $10.32 | $10.35 | $7.86 | 39,661 |
| 2017-09-29 | $10.28 | $10.35 | $10.28 | $10.35 | $7.86 | 20,429 |
| 2017-09-28 | $10.20 | $10.25 | $10.20 | $10.23 | $7.77 | 81,802 |
| 2017-09-27 | $10.14 | $10.22 | $10.08 | $10.22 | $7.76 | 27,349 |
| 2017-09-26 | $10.15 | $10.15 | $10.10 | $10.15 | $7.71 | 9,240 |
| 2017-09-25 | $10.18 | $10.19 | $10.16 | $10.18 | $7.73 | 9,995 |
| 2017-09-22 | $10.10 | $10.19 | $10.10 | $10.19 | $7.74 | 26,112 |
| 2017-09-21 | $10.12 | $10.16 | $10.08 | $10.15 | $7.71 | 23,039 |
| 2017-09-20 | $10.13 | $10.20 | $10.13 | $10.15 | $7.71 | 20,006 |
| 2017-09-19 | $10.13 | $10.20 | $10.10 | $10.14 | $7.70 | 19,275 |
| 2017-09-18 | $10.11 | $10.14 | $10.08 | $10.13 | $7.69 | 15,878 |
| 2017-09-15 | $10.06 | $10.11 | $10.02 | $10.10 | $7.67 | 30,499 |
| 2017-09-14 | $10.00 | $10.02 | $9.98 | $10.00 | $7.60 | 14,076 |
| 2017-09-13 | $9.98 | $10.03 | $9.98 | $10.02 | $7.61 | 35,554 |
| 2017-09-12 | $9.94 | $10.01 | $9.94 | $10.00 | $7.60 | 87,911 |
| 2017-09-11 | $9.91 | $9.96 | $9.91 | $9.96 | $7.56 | 42,597 |
| 2017-09-08 | $9.88 | $9.91 | $9.88 | $9.90 | $7.52 | 15,421 |
| 2017-09-07 | $9.88 | $9.90 | $9.85 | $9.85 | $7.48 | 10,512 |
| 2017-09-06 | $9.80 | $9.87 | $9.80 | $9.80 | $7.44 | 8,845 |
| 2017-09-05 | $9.91 | $9.91 | $9.76 | $9.77 | $7.42 | 16,361 |
| 2017-09-01 | $9.85 | $9.90 | $9.79 | $9.86 | $7.49 | 25,307 |
| 2017-08-31 | $9.69 | $9.80 | $9.69 | $9.78 | $7.43 | 15,963 |
| 2017-08-30 | $9.75 | $9.76 | $9.71 | $9.71 | $7.37 | 9,124 |
| 2017-08-29 | $9.68 | $9.73 | $9.68 | $9.73 | $7.39 | 3,497 |
| 2017-08-28 | $9.76 | $9.76 | $9.71 | $9.73 | $7.39 | 15,897 |
| 2017-08-25 | $9.70 | $9.77 | $9.70 | $9.75 | $7.41 | 16,156 |
| 2017-08-24 | $9.70 | $9.70 | $9.67 | $9.70 | $7.37 | 10,471 |
| 2017-08-23 | $9.63 | $9.70 | $9.63 | $9.69 | $7.36 | 6,291 |
| 2017-08-22 | $9.62 | $9.69 | $9.62 | $9.67 | $7.34 | 20,494 |
| 2017-08-21 | $9.66 | $9.66 | $9.63 | $9.64 | $7.32 | 16,644 |
| 2017-08-18 | $9.63 | $9.71 | $9.62 | $9.67 | $7.34 | 23,563 |
| 2017-08-17 | $9.68 | $9.74 | $9.63 | $9.69 | $7.36 | 12,632 |
| 2017-08-16 | $9.66 | $9.73 | $9.66 | $9.71 | $7.38 | 8,050 |
| 2017-08-15 | $9.64 | $9.70 | $9.62 | $9.69 | $7.36 | 13,150 |
| 2017-08-14 | $9.70 | $9.76 | $9.66 | $9.69 | $7.36 | 21,220 |
| 2017-08-11 | $9.56 | $9.61 | $9.51 | $9.60 | $7.29 | 19,362 |
| 2017-08-10 | $9.76 | $9.78 | $9.59 | $9.59 | $7.28 | 35,312 |
| 2017-08-09 | $9.87 | $9.89 | $9.82 | $9.84 | $7.47 | 28,018 |
| 2017-08-08 | $9.91 | $9.94 | $9.88 | $9.88 | $7.50 | 21,996 |
| 2017-08-07 | $9.91 | $9.93 | $9.90 | $9.92 | $7.53 | 9,982 |
| 2017-08-04 | $9.93 | $9.93 | $9.87 | $9.92 | $7.53 | 26,862 |
| 2017-08-03 | $9.96 | $9.96 | $9.91 | $9.92 | $7.53 | 8,510 |
| 2017-08-02 | $9.96 | $9.99 | $9.93 | $9.97 | $7.57 | 33,943 |
| 2017-08-01 | $9.98 | $10.00 | $9.88 | $9.95 | $7.56 | 9,939 |
| 2017-07-31 | $9.93 | $9.96 | $9.89 | $9.96 | $7.56 | 32,697 |
| 2017-07-28 | $9.86 | $9.93 | $9.86 | $9.91 | $7.53 | 14,274 |
| 2017-07-27 | $9.90 | $9.96 | $9.90 | $9.92 | $7.53 | 19,532 |
| 2017-07-26 | $9.93 | $9.94 | $9.93 | $9.94 | $7.55 | 34,686 |
| 2017-07-25 | $9.87 | $9.93 | $9.83 | $9.92 | $7.53 | 113,970 |
| 2017-07-24 | $9.87 | $9.88 | $9.83 | $9.88 | $7.50 | 35,879 |
| 2017-07-21 | $9.84 | $9.89 | $9.81 | $9.86 | $7.49 | 17,436 |
| 2017-07-20 | $9.80 | $9.84 | $9.80 | $9.84 | $7.47 | 15,871 |
| 2017-07-19 | $9.72 | $9.79 | $9.72 | $9.79 | $7.44 | 54,503 |
| 2017-07-18 | $9.72 | $9.74 | $9.71 | $9.71 | $7.37 | 15,794 |
| 2017-07-17 | $9.67 | $9.72 | $9.67 | $9.70 | $7.36 | 24,136 |
| 2017-07-14 | $9.67 | $9.73 | $9.67 | $9.72 | $7.38 | 18,269 |
| 2017-07-13 | $9.65 | $9.68 | $9.65 | $9.65 | $7.33 | 9,861 |
| 2017-07-12 | $9.59 | $9.69 | $9.59 | $9.65 | $7.33 | 24,203 |
| 2017-07-11 | $9.56 | $9.60 | $9.55 | $9.56 | $7.26 | 19,284 |
| 2017-07-10 | $9.60 | $9.63 | $9.56 | $9.58 | $7.28 | 33,927 |
| 2017-07-07 | $9.63 | $9.63 | $9.57 | $9.61 | $7.30 | 4,969 |
| 2017-07-06 | $9.55 | $9.65 | $9.52 | $9.59 | $7.28 | 23,914 |
| 2017-07-05 | $9.62 | $9.70 | $9.61 | $9.63 | $7.31 | 17,320 |
| 2017-07-03 | $9.60 | $9.65 | $9.60 | $9.64 | $7.32 | 12,895 |
| 2017-06-30 | $9.55 | $9.62 | $9.50 | $9.61 | $7.30 | 22,004 |
| 2017-06-29 | $9.58 | $9.59 | $9.50 | $9.54 | $7.25 | 20,997 |
| 2017-06-28 | $9.47 | $9.57 | $9.47 | $9.55 | $7.25 | 20,385 |
| 2017-06-27 | $9.48 | $9.52 | $9.45 | $9.48 | $7.20 | 24,606 |
| 2017-06-26 | $9.46 | $9.53 | $9.45 | $9.49 | $7.21 | 11,814 |
| 2017-06-23 | $9.46 | $9.49 | $9.45 | $9.46 | $7.19 | 10,873 |
| 2017-06-22 | $9.42 | $9.48 | $9.40 | $9.44 | $7.17 | 16,790 |
| 2017-06-21 | $9.41 | $9.50 | $9.41 | $9.41 | $7.15 | 30,553 |
| 2017-06-20 | $9.46 | $9.50 | $9.44 | $9.45 | $7.18 | 10,235 |
| 2017-06-19 | $9.55 | $9.59 | $9.51 | $9.51 | $7.22 | 12,228 |
| 2017-06-16 | $9.45 | $9.52 | $9.45 | $9.50 | $7.22 | 11,210 |
| 2017-06-15 | $9.48 | $9.49 | $9.43 | $9.46 | $7.19 | 16,631 |
| 2017-06-14 | $9.59 | $9.62 | $9.57 | $9.57 | $7.27 | 18,391 |
| 2017-06-13 | $9.57 | $9.62 | $9.57 | $9.58 | $7.28 | 25,894 |
| 2017-06-12 | $9.56 | $9.60 | $9.56 | $9.58 | $7.28 | 6,069 |
| 2017-06-09 | $9.52 | $9.58 | $9.52 | $9.57 | $7.27 | 21,751 |
| 2017-06-08 | $9.59 | $9.60 | $9.56 | $9.57 | $7.27 | 8,158 |
| 2017-06-07 | $9.52 | $9.60 | $9.52 | $9.59 | $7.28 | 15,005 |
| 2017-06-06 | $9.51 | $9.58 | $9.50 | $9.57 | $7.27 | 29,147 |
| 2017-06-05 | $9.63 | $9.63 | $9.52 | $9.57 | $7.27 | 3,846 |
| 2017-06-02 | $9.54 | $9.63 | $9.54 | $9.61 | $7.30 | 10,027 |
| 2017-06-01 | $9.47 | $9.50 | $9.47 | $9.50 | $7.22 | 7,859 |
| 2017-05-31 | $9.44 | $9.44 | $9.41 | $9.42 | $7.15 | 6,394 |
| 2017-05-30 | $9.46 | $9.46 | $9.39 | $9.41 | $7.15 | 4,998 |
| 2017-05-26 | $9.44 | $9.46 | $9.39 | $9.43 | $7.16 | 21,828 |
| 2017-05-25 | $9.44 | $9.46 | $9.41 | $9.44 | $7.17 | 12,924 |
| 2017-05-24 | $9.39 | $9.40 | $9.36 | $9.40 | $7.14 | 4,597 |
| 2017-05-23 | $9.34 | $9.40 | $9.33 | $9.35 | $7.10 | 9,209 |
| 2017-05-22 | $9.32 | $9.35 | $9.31 | $9.33 | $7.09 | 15,883 |
| 2017-05-19 | $9.25 | $9.32 | $9.24 | $9.31 | $7.07 | 6,198 |
| 2017-05-18 | $9.18 | $9.18 | $9.12 | $9.17 | $6.96 | 18,397 |
| 2017-05-17 | $9.26 | $9.28 | $9.18 | $9.19 | $6.98 | 27,885 |
| 2017-05-16 | $9.30 | $9.30 | $9.28 | $9.30 | $7.06 | 15,846 |
| 2017-05-15 | $9.26 | $9.31 | $9.26 | $9.31 | $7.07 | 9,969 |
| 2017-05-12 | $9.24 | $9.24 | $9.24 | $9.24 | $7.01 | 978 |
| 2017-05-11 | $9.31 | $9.31 | $9.27 | $9.27 | $7.04 | 10,403 |
| 2017-05-10 | $9.29 | $9.30 | $9.28 | $9.28 | $7.05 | 6,962 |
| 2017-05-09 | $9.29 | $9.32 | $9.29 | $9.30 | $7.06 | 4,863 |
| 2017-05-08 | $9.25 | $9.30 | $9.25 | $9.27 | $7.04 | 9,627 |
| 2017-05-05 | $9.28 | $9.29 | $9.26 | $9.26 | $7.03 | 11,704 |
| 2017-05-04 | $9.24 | $9.24 | $9.22 | $9.23 | $7.01 | 3,998 |
| 2017-05-03 | $9.32 | $9.32 | $9.22 | $9.23 | $7.01 | 29,717 |
| 2017-05-02 | $9.28 | $9.33 | $9.28 | $9.30 | $7.06 | 13,542 |
| 2017-05-01 | $9.22 | $9.34 | $9.21 | $9.28 | $7.05 | 7,779 |
| 2017-04-28 | $9.24 | $9.28 | $9.24 | $9.25 | $7.03 | 7,371 |
| 2017-04-27 | $9.20 | $9.23 | $9.19 | $9.23 | $7.01 | 10,799 |
| 2017-04-26 | $9.17 | $9.19 | $9.11 | $9.17 | $6.96 | 85,292 |
| 2017-04-25 | $9.16 | $9.18 | $9.16 | $9.16 | $6.96 | 22,608 |
| 2017-04-24 | $9.13 | $9.13 | $9.11 | $9.11 | $6.92 | 9,687 |
| 2017-04-21 | $9.03 | $9.08 | $9.03 | $9.08 | $6.90 | 9,148 |
| 2017-04-20 | $8.98 | $9.02 | $8.98 | $9.02 | $6.85 | 12,003 |
| 2017-04-19 | $8.96 | $8.98 | $8.92 | $8.92 | $6.77 | 23,667 |
| 2017-04-18 | $8.88 | $8.88 | $8.84 | $8.88 | $6.74 | 18,771 |
| 2017-04-17 | $8.85 | $8.91 | $8.85 | $8.91 | $6.76 | 15,951 |
| 2017-04-13 | $8.96 | $8.96 | $8.82 | $8.89 | $6.75 | 35,703 |
| 2017-04-12 | $8.87 | $8.94 | $8.87 | $8.93 | $6.78 | 20,417 |
| 2017-04-11 | $8.80 | $8.90 | $8.80 | $8.90 | $6.76 | 25,053 |
| 2017-04-10 | $8.81 | $8.88 | $8.81 | $8.85 | $6.72 | 12,612 |
| 2017-04-07 | $8.85 | $8.86 | $8.83 | $8.86 | $6.73 | 10,994 |
| 2017-04-06 | $8.83 | $8.85 | $8.82 | $8.83 | $6.71 | 21,078 |
| 2017-04-05 | $8.83 | $8.87 | $8.81 | $8.81 | $6.69 | 25,415 |
| 2017-04-04 | $8.80 | $8.85 | $8.78 | $8.82 | $6.70 | 11,803 |
| 2017-04-03 | $8.78 | $8.86 | $8.78 | $8.82 | $6.70 | 18,416 |
| 2017-03-31 | $8.88 | $8.88 | $8.76 | $8.79 | $6.68 | 29,424 |
| 2017-03-30 | $8.78 | $8.81 | $8.78 | $8.80 | $6.68 | 15,847 |
| 2017-03-29 | $8.77 | $8.86 | $8.74 | $8.82 | $6.70 | 23,078 |
| 2017-03-28 | $8.76 | $8.79 | $8.76 | $8.79 | $6.68 | 20,927 |
| 2017-03-27 | $8.67 | $8.78 | $8.67 | $8.76 | $6.65 | 34,548 |
| 2017-03-24 | $8.68 | $8.74 | $8.65 | $8.74 | $6.64 | 47,200 |
| 2017-03-23 | $8.64 | $8.70 | $8.64 | $8.69 | $6.60 | 39,962 |
| 2017-03-22 | $8.61 | $8.69 | $8.61 | $8.68 | $6.59 | 19,543 |
| 2017-03-21 | $8.69 | $8.73 | $8.67 | $8.68 | $6.59 | 17,790 |
| 2017-03-20 | $8.64 | $8.72 | $8.63 | $8.71 | $6.61 | 35,320 |
| 2017-03-17 | $8.60 | $8.66 | $8.60 | $8.63 | $6.55 | 31,743 |
| 2017-03-16 | $8.57 | $8.61 | $8.57 | $8.60 | $6.53 | 18,337 |
| 2017-03-15 | $8.50 | $8.55 | $8.48 | $8.55 | $6.49 | 11,156 |
| 2017-03-14 | $8.55 | $8.55 | $8.47 | $8.48 | $6.44 | 10,265 |
| 2017-03-13 | $8.60 | $8.60 | $8.55 | $8.56 | $6.50 | 10,158 |
| 2017-03-10 | $8.55 | $8.57 | $8.51 | $8.57 | $6.51 | 18,429 |
| 2017-03-09 | $8.54 | $8.57 | $8.53 | $8.53 | $6.48 | 27,000 |
| 2017-03-08 | $8.58 | $8.60 | $8.54 | $8.54 | $6.49 | 6,433 |
| 2017-03-07 | $8.57 | $8.60 | $8.57 | $8.59 | $6.52 | 18,620 |
| 2017-03-06 | $8.56 | $8.59 | $8.56 | $8.58 | $6.52 | 10,427 |
| 2017-03-03 | $8.56 | $8.62 | $8.56 | $8.60 | $6.53 | 21,662 |
| 2017-03-02 | $8.63 | $8.68 | $8.62 | $8.64 | $6.56 | 68,168 |
| 2017-03-01 | $8.64 | $8.72 | $8.64 | $8.68 | $6.59 | 39,514 |
| 2017-02-28 | $8.65 | $8.65 | $8.60 | $8.62 | $6.55 | 21,231 |
| 2017-02-27 | $8.61 | $8.66 | $8.61 | $8.66 | $6.58 | 21,236 |
| 2017-02-24 | $8.61 | $8.65 | $8.60 | $8.62 | $6.55 | 23,572 |
| 2017-02-23 | $8.63 | $8.68 | $8.63 | $8.68 | $6.59 | 22,331 |
| 2017-02-22 | $8.63 | $8.72 | $8.59 | $8.63 | $6.55 | 55,153 |
| 2017-02-21 | $8.68 | $8.70 | $8.62 | $8.68 | $6.59 | 31,061 |
| 2017-02-17 | $8.70 | $8.70 | $8.57 | $8.63 | $6.55 | 55,797 |
| 2017-02-16 | $8.79 | $8.79 | $8.69 | $8.69 | $6.60 | 31,654 |
| 2017-02-15 | $8.67 | $8.79 | $8.67 | $8.78 | $6.67 | 23,588 |
| 2017-02-14 | $8.71 | $8.73 | $8.68 | $8.72 | $6.62 | 15,142 |
| 2017-02-13 | $8.65 | $8.73 | $8.65 | $8.73 | $6.63 | 18,825 |
| 2017-02-10 | $8.60 | $8.69 | $8.59 | $8.63 | $6.55 | 36,915 |
| 2017-02-09 | $8.53 | $8.60 | $8.53 | $8.56 | $6.50 | 34,357 |
| 2017-02-08 | $8.53 | $8.54 | $8.51 | $8.53 | $6.48 | 13,849 |
| 2017-02-07 | $8.58 | $8.58 | $8.53 | $8.55 | $6.49 | 13,398 |
| 2017-02-06 | $8.57 | $8.57 | $8.45 | $8.53 | $6.48 | 21,438 |
| 2017-02-03 | $8.46 | $8.62 | $8.43 | $8.55 | $6.49 | 53,458 |
| 2017-02-02 | $8.49 | $8.49 | $8.47 | $8.48 | $6.44 | 16,580 |
| 2017-02-01 | $8.43 | $8.47 | $8.41 | $8.44 | $6.41 | 7,024 |
| 2017-01-31 | $8.41 | $8.41 | $8.36 | $8.40 | $6.38 | 9,554 |
| 2017-01-30 | $8.35 | $8.43 | $8.30 | $8.43 | $6.40 | 183,580 |
| 2017-01-27 | $8.30 | $8.33 | $8.30 | $8.30 | $6.30 | 27,027 |
| 2017-01-26 | $8.34 | $8.57 | $8.29 | $8.30 | $6.30 | 75,187 |
| 2017-01-25 | $8.26 | $8.36 | $8.26 | $8.34 | $6.33 | 34,040 |
| 2017-01-24 | $8.14 | $8.27 | $8.14 | $8.27 | $6.28 | 31,773 |
| 2017-01-23 | $8.10 | $8.16 | $8.10 | $8.16 | $6.20 | 18,732 |
| 2017-01-20 | $8.13 | $8.21 | $8.12 | $8.13 | $6.17 | 13,475 |
| 2017-01-19 | $8.18 | $8.18 | $8.12 | $8.13 | $6.18 | 29,197 |
| 2017-01-18 | $8.18 | $8.20 | $8.18 | $8.20 | $6.23 | 10,509 |
| 2017-01-17 | $8.21 | $8.21 | $8.18 | $8.18 | $6.21 | 9,489 |
| 2017-01-13 | $8.17 | $8.23 | $8.17 | $8.20 | $6.23 | 5,697 |
| 2017-01-12 | $8.21 | $8.21 | $8.17 | $8.21 | $6.24 | 6,427 |
| 2017-01-11 | $8.15 | $8.21 | $8.13 | $8.21 | $6.24 | 17,323 |
| 2017-01-10 | $8.12 | $8.15 | $8.12 | $8.15 | $6.19 | 9,865 |
| 2017-01-09 | $8.11 | $8.14 | $8.11 | $8.12 | $6.17 | 9,355 |
| 2017-01-06 | $8.18 | $8.22 | $8.18 | $8.18 | $6.21 | 6,566 |
| 2017-01-05 | $8.16 | $8.22 | $8.15 | $8.22 | $6.24 | 11,172 |
| 2017-01-04 | $8.07 | $8.13 | $8.07 | $8.12 | $6.16 | 7,560 |
| 2017-01-03 | $8.06 | $8.14 | $8.06 | $8.08 | $6.14 | 7,925 |
| 2016-12-30 | $8.00 | $8.12 | $7.97 | $8.04 | $6.10 | 31,507 |
| 2016-12-29 | $7.94 | $8.06 | $7.93 | $8.03 | $6.10 | 59,219 |
| 2016-12-28 | $7.94 | $7.96 | $7.90 | $7.96 | $6.05 | 30,526 |
| 2016-12-27 | $7.91 | $7.96 | $7.90 | $7.94 | $6.03 | 56,803 |
| 2016-12-23 | $7.93 | $7.93 | $7.91 | $7.93 | $6.02 | 11,890 |
| 2016-12-22 | $7.91 | $7.94 | $7.91 | $7.92 | $6.02 | 21,049 |
| 2016-12-21 | $7.97 | $7.97 | $7.91 | $7.91 | $6.01 | 17,985 |
| 2016-12-20 | $7.92 | $7.97 | $7.92 | $7.94 | $6.03 | 25,856 |
| 2016-12-19 | $7.98 | $7.98 | $7.91 | $7.91 | $6.01 | 29,899 |
| 2016-12-16 | $7.99 | $7.99 | $7.93 | $7.96 | $6.05 | 9,702 |
| 2016-12-15 | $8.01 | $8.01 | $7.93 | $7.94 | $6.03 | 12,501 |
| 2016-12-14 | $8.03 | $8.08 | $8.00 | $8.05 | $6.11 | 33,185 |
| 2016-12-13 | $7.96 | $8.12 | $7.96 | $8.11 | $6.16 | 64,944 |
| 2016-12-12 | $8.01 | $8.01 | $7.91 | $7.97 | $6.05 | 39,807 |
| 2016-12-09 | $8.04 | $8.05 | $8.01 | $8.05 | $6.11 | 39,643 |
| 2016-12-08 | $8.12 | $8.16 | $8.10 | $8.13 | $6.07 | 22,443 |
| 2016-12-07 | $8.06 | $8.15 | $8.06 | $8.14 | $6.08 | 26,545 |
| 2016-12-06 | $7.98 | $8.06 | $7.95 | $8.05 | $6.01 | 40,590 |
| 2016-12-05 | $7.92 | $7.98 | $7.90 | $7.95 | $5.94 | 25,623 |
| 2016-12-02 | $7.92 | $7.94 | $7.89 | $7.92 | $5.91 | 90,750 |
| 2016-12-01 | $7.89 | $7.92 | $7.87 | $7.87 | $5.88 | 16,222 |
| 2016-11-30 | $7.90 | $7.92 | $7.90 | $7.90 | $5.90 | 28,532 |
| 2016-11-29 | $7.90 | $7.92 | $7.90 | $7.91 | $5.91 | 15,239 |
| 2016-11-28 | $7.96 | $7.96 | $7.91 | $7.91 | $5.91 | 14,872 |
| 2016-11-25 | $7.91 | $7.95 | $7.91 | $7.95 | $5.93 | 14,931 |
| 2016-11-23 | $7.92 | $7.93 | $7.86 | $7.87 | $5.88 | 8,381 |
| 2016-11-22 | $7.84 | $7.94 | $7.84 | $7.94 | $5.93 | 20,171 |
| 2016-11-21 | $7.80 | $7.88 | $7.78 | $7.85 | $5.86 | 36,818 |
| 2016-11-18 | $7.85 | $7.86 | $7.77 | $7.77 | $5.80 | 27,553 |
| 2016-11-17 | $7.79 | $7.88 | $7.79 | $7.84 | $5.85 | 69,934 |
| 2016-11-16 | $7.72 | $7.79 | $7.72 | $7.79 | $5.81 | 19,151 |
| 2016-11-15 | $7.75 | $7.79 | $7.75 | $7.79 | $5.81 | 13,679 |
| 2016-11-14 | $7.80 | $7.80 | $7.73 | $7.73 | $5.77 | 76,816 |
| 2016-11-11 | $7.77 | $7.78 | $7.72 | $7.77 | $5.80 | 30,099 |
| 2016-11-10 | $7.70 | $7.82 | $7.70 | $7.77 | $5.80 | 32,721 |
| 2016-11-09 | $7.62 | $7.73 | $7.62 | $7.68 | $5.73 | 12,970 |
| 2016-11-08 | $7.73 | $7.76 | $7.67 | $7.72 | $5.76 | 27,202 |
| 2016-11-07 | $7.69 | $7.75 | $7.68 | $7.75 | $5.79 | 29,795 |
| 2016-11-04 | $7.67 | $7.67 | $7.62 | $7.64 | $5.70 | 9,020 |
| 2016-11-03 | $7.68 | $7.73 | $7.66 | $7.67 | $5.73 | 35,595 |
| 2016-11-02 | $7.75 | $7.76 | $7.69 | $7.71 | $5.75 | 8,518 |
| 2016-11-01 | $7.79 | $7.82 | $7.74 | $7.75 | $5.79 | 19,207 |
| 2016-10-31 | $7.76 | $7.81 | $7.76 | $7.78 | $5.81 | 10,853 |
| 2016-10-28 | $7.80 | $7.86 | $7.78 | $7.79 | $5.82 | 11,039 |
| 2016-10-27 | $7.85 | $8.06 | $7.82 | $7.83 | $5.85 | 15,401 |
| 2016-10-26 | $7.85 | $7.88 | $7.82 | $7.85 | $5.86 | 21,649 |
| 2016-10-25 | $7.90 | $7.93 | $7.87 | $7.88 | $5.88 | 24,445 |
| 2016-10-24 | $7.90 | $7.90 | $7.86 | $7.89 | $5.89 | 7,728 |
| 2016-10-21 | $7.83 | $7.89 | $7.82 | $7.87 | $5.88 | 18,154 |
| 2016-10-20 | $7.90 | $7.90 | $7.87 | $7.89 | $5.89 | 6,513 |
| 2016-10-19 | $7.86 | $7.95 | $7.86 | $7.90 | $5.90 | 13,793 |
| 2016-10-18 | $7.89 | $7.97 | $7.87 | $7.91 | $5.91 | 8,524 |
| 2016-10-17 | $7.91 | $7.92 | $7.81 | $7.81 | $5.83 | 33,354 |
| 2016-10-14 | $7.94 | $7.97 | $7.90 | $7.91 | $5.91 | 15,500 |
| 2016-10-13 | $7.91 | $7.94 | $7.87 | $7.90 | $5.90 | 15,464 |
| 2016-10-12 | $7.96 | $7.96 | $7.95 | $7.96 | $5.94 | 10,798 |
| 2016-10-11 | $8.01 | $8.01 | $7.95 | $7.97 | $5.95 | 10,677 |
| 2016-10-10 | $8.04 | $8.10 | $8.04 | $8.08 | $6.03 | 7,579 |
| 2016-10-07 | $8.09 | $8.09 | $8.04 | $8.06 | $6.02 | 14,257 |
| 2016-10-06 | $8.06 | $8.12 | $8.06 | $8.10 | $6.05 | 9,319 |
| 2016-10-05 | $8.12 | $8.14 | $8.12 | $8.13 | $6.07 | 1,645 |
| 2016-10-04 | $8.11 | $8.17 | $8.09 | $8.10 | $6.05 | 13,292 |
| 2016-10-03 | $8.07 | $8.14 | $8.07 | $8.11 | $6.05 | 11,727 |
| 2016-09-30 | $8.09 | $8.14 | $8.05 | $8.13 | $6.07 | 56,327 |
| 2016-09-29 | $8.19 | $8.19 | $8.02 | $8.05 | $6.01 | 87,185 |
| 2016-09-28 | $8.11 | $8.15 | $8.09 | $8.15 | $6.08 | 5,143 |
| 2016-09-27 | $8.07 | $8.08 | $8.03 | $8.08 | $6.03 | 29,270 |
| 2016-09-26 | $8.08 | $8.09 | $8.06 | $8.07 | $6.02 | 62,240 |
| 2016-09-23 | $8.12 | $8.16 | $8.11 | $8.13 | $6.07 | 15,801 |
| 2016-09-22 | $8.13 | $8.18 | $8.13 | $8.18 | $6.11 | 27,024 |
| 2016-09-21 | $8.03 | $8.10 | $7.98 | $8.08 | $6.03 | 36,982 |
| 2016-09-20 | $8.00 | $8.05 | $7.95 | $7.99 | $5.96 | 60,464 |
| 2016-09-19 | $7.91 | $7.99 | $7.91 | $7.96 | $5.94 | 58,873 |
| 2016-09-16 | $7.91 | $7.93 | $7.85 | $7.90 | $5.90 | 19,934 |
| 2016-09-15 | $7.86 | $7.96 | $7.86 | $7.96 | $5.94 | 18,993 |
| 2016-09-14 | $7.84 | $7.96 | $7.84 | $7.89 | $5.89 | 18,948 |
| 2016-09-13 | $7.93 | $7.94 | $7.82 | $7.88 | $5.88 | 87,120 |
| 2016-09-12 | $7.98 | $8.03 | $7.98 | $8.03 | $5.99 | 46,784 |
| 2016-09-09 | $8.08 | $8.13 | $8.02 | $8.06 | $6.02 | 34,867 |
| 2016-09-08 | $8.17 | $8.21 | $8.16 | $8.16 | $6.09 | 31,214 |
| 2016-09-07 | $8.19 | $8.20 | $8.16 | $8.17 | $6.10 | 83,523 |
| 2016-09-06 | $8.16 | $8.20 | $8.15 | $8.18 | $6.11 | 43,234 |
| 2016-09-02 | $8.12 | $8.15 | $8.11 | $8.14 | $6.08 | 11,700 |
| 2016-09-01 | $8.06 | $8.09 | $8.04 | $8.07 | $6.03 | 66,376 |
| 2016-08-31 | $8.05 | $8.06 | $8.02 | $8.06 | $6.02 | 3,619 |
| 2016-08-30 | $8.08 | $8.11 | $8.07 | $8.07 | $6.02 | 18,627 |
| 2016-08-29 | $8.02 | $8.11 | $7.99 | $8.08 | $6.03 | 35,772 |
| 2016-08-26 | $8.11 | $8.14 | $8.05 | $8.07 | $6.02 | 32,379 |
| 2016-08-25 | $8.12 | $8.13 | $8.08 | $8.09 | $6.04 | 58,404 |
| 2016-08-24 | $8.16 | $8.17 | $8.12 | $8.12 | $6.06 | 64,088 |
| 2016-08-23 | $8.10 | $8.14 | $8.10 | $8.13 | $6.07 | 8,602 |
| 2016-08-22 | $8.02 | $8.10 | $8.01 | $8.09 | $6.04 | 24,685 |
| 2016-08-19 | $8.05 | $8.05 | $7.98 | $8.04 | $6.00 | 20,937 |
| 2016-08-18 | $8.02 | $8.07 | $8.02 | $8.07 | $6.02 | 14,104 |
| 2016-08-17 | $8.02 | $8.04 | $7.97 | $8.04 | $6.00 | 46,005 |
| 2016-08-16 | $8.02 | $8.10 | $8.02 | $8.05 | $6.01 | 17,088 |
| 2016-08-15 | $8.12 | $8.12 | $8.06 | $8.06 | $6.02 | 13,603 |
| 2016-08-12 | $8.03 | $8.07 | $8.03 | $8.05 | $6.01 | 23,610 |
| 2016-08-11 | $8.02 | $8.08 | $8.02 | $8.06 | $6.02 | 29,501 |
| 2016-08-10 | $7.97 | $8.01 | $7.96 | $8.01 | $5.98 | 34,736 |
| 2016-08-09 | $7.95 | $8.00 | $7.94 | $7.98 | $5.96 | 15,837 |
| 2016-08-08 | $7.93 | $7.96 | $7.90 | $7.94 | $5.93 | 39,121 |
| 2016-08-05 | $7.88 | $7.96 | $7.87 | $7.92 | $5.91 | 18,664 |
| 2016-08-04 | $7.84 | $7.86 | $7.82 | $7.86 | $5.87 | 13,735 |
| 2016-08-03 | $7.92 | $7.92 | $7.84 | $7.85 | $5.86 | 11,791 |
| 2016-08-02 | $7.93 | $7.96 | $7.85 | $7.88 | $5.88 | 61,122 |
| 2016-08-01 | $7.86 | $7.95 | $7.82 | $7.89 | $5.89 | 56,458 |
| 2016-07-29 | $7.89 | $7.96 | $7.83 | $7.93 | $5.92 | 39,107 |
| 2016-07-28 | $7.81 | $7.89 | $7.81 | $7.87 | $5.88 | 16,440 |
| 2016-07-27 | $7.80 | $7.86 | $7.72 | $7.83 | $5.85 | 53,024 |
| 2016-07-26 | $7.76 | $7.79 | $7.71 | $7.78 | $5.81 | 125,567 |
| 2016-07-25 | $7.71 | $7.79 | $7.71 | $7.71 | $5.76 | 47,811 |
| 2016-07-22 | $7.74 | $7.77 | $7.70 | $7.76 | $5.79 | 94,263 |
| 2016-07-21 | $7.72 | $7.76 | $7.66 | $7.71 | $5.76 | 50,298 |
| 2016-07-20 | $7.72 | $7.82 | $7.72 | $7.74 | $5.78 | 48,135 |
| 2016-07-19 | $7.68 | $7.84 | $7.66 | $7.74 | $5.78 | 22,885 |
| 2016-07-18 | $7.70 | $7.89 | $7.69 | $7.73 | $5.77 | 45,909 |
| 2016-07-15 | $7.78 | $7.81 | $7.72 | $7.72 | $5.76 | 21,873 |
| 2016-07-14 | $7.83 | $7.85 | $7.75 | $7.82 | $5.84 | 21,171 |
| 2016-07-13 | $7.86 | $7.87 | $7.66 | $7.76 | $5.79 | 122,424 |
| 2016-07-12 | $7.72 | $7.83 | $7.72 | $7.82 | $5.84 | 28,121 |
| 2016-07-11 | $7.74 | $7.78 | $7.68 | $7.71 | $5.76 | 42,605 |
| 2016-07-08 | $7.59 | $7.65 | $7.57 | $7.65 | $5.71 | 51,693 |
| 2016-07-07 | $7.49 | $7.58 | $7.41 | $7.48 | $5.58 | 60,281 |
| 2016-07-06 | $7.42 | $7.56 | $7.34 | $7.49 | $5.59 | 73,607 |
| 2016-07-05 | $7.57 | $7.60 | $7.49 | $7.53 | $5.62 | 61,265 |
| 2016-07-01 | $7.59 | $7.68 | $7.59 | $7.62 | $5.69 | 13,059 |
| 2016-06-30 | $7.51 | $7.61 | $7.47 | $7.60 | $5.67 | 46,205 |
| 2016-06-29 | $7.41 | $7.54 | $7.41 | $7.51 | $5.61 | 48,695 |
| 2016-06-28 | $7.24 | $7.40 | $7.24 | $7.35 | $5.49 | 34,570 |
| 2016-06-27 | $7.25 | $7.26 | $7.15 | $7.16 | $5.35 | 61,565 |
| 2016-06-24 | $7.47 | $7.62 | $7.28 | $7.34 | $5.48 | 168,551 |
| 2016-06-23 | $7.80 | $7.89 | $7.79 | $7.87 | $5.88 | 88,060 |
| 2016-06-22 | $7.70 | $7.79 | $7.67 | $7.70 | $5.75 | 68,474 |
| 2016-06-21 | $7.69 | $7.75 | $7.68 | $7.72 | $5.76 | 47,807 |
| 2016-06-20 | $7.74 | $7.74 | $7.69 | $7.70 | $5.75 | 19,916 |
| 2016-06-17 | $7.55 | $7.59 | $7.51 | $7.56 | $5.64 | 41,504 |
| 2016-06-16 | $7.55 | $7.56 | $7.43 | $7.56 | $5.64 | 26,214 |
| 2016-06-15 | $7.57 | $7.65 | $7.53 | $7.55 | $5.64 | 26,410 |
| 2016-06-14 | $7.61 | $7.61 | $7.51 | $7.53 | $5.62 | 21,153 |
| 2016-06-13 | $7.71 | $7.71 | $7.63 | $7.65 | $5.71 | 15,267 |
| 2016-06-10 | $7.87 | $7.87 | $7.70 | $7.72 | $5.76 | 24,070 |
| 2016-06-09 | $7.90 | $7.99 | $7.87 | $7.91 | $5.91 | 54,163 |
| 2016-06-08 | $7.94 | $7.96 | $7.90 | $7.94 | $5.93 | 31,483 |
| 2016-06-07 | $7.85 | $8.00 | $7.85 | $7.88 | $5.88 | 82,554 |
| 2016-06-06 | $7.75 | $7.84 | $7.75 | $7.81 | $5.83 | 42,258 |
| 2016-06-03 | $7.71 | $7.76 | $7.66 | $7.72 | $5.76 | 80,620 |
| 2016-06-02 | $7.68 | $7.74 | $7.64 | $7.71 | $5.76 | 47,218 |
| 2016-06-01 | $7.68 | $7.70 | $7.63 | $7.68 | $5.73 | 29,978 |
| 2016-05-31 | $7.70 | $7.73 | $7.64 | $7.65 | $5.71 | 62,540 |
| 2016-05-27 | $7.65 | $7.70 | $7.62 | $7.66 | $5.72 | 50,760 |
| 2016-05-26 | $7.62 | $7.68 | $7.60 | $7.66 | $5.72 | 69,497 |
| 2016-05-25 | $7.52 | $7.64 | $7.52 | $7.64 | $5.70 | 33,054 |
| 2016-05-24 | $7.53 | $7.56 | $7.51 | $7.52 | $5.61 | 21,274 |
| 2016-05-23 | $7.49 | $7.54 | $7.47 | $7.47 | $5.58 | 23,059 |
| 2016-05-20 | $7.46 | $7.51 | $7.44 | $7.45 | $5.56 | 35,275 |
| 2016-05-19 | $7.43 | $7.43 | $7.36 | $7.40 | $5.52 | 17,375 |
| 2016-05-18 | $7.44 | $7.54 | $7.36 | $7.46 | $5.57 | 47,565 |
| 2016-05-17 | $7.49 | $7.55 | $7.46 | $7.47 | $5.58 | 59,362 |
| 2016-05-16 | $7.50 | $7.55 | $7.49 | $7.51 | $5.61 | 30,949 |
| 2016-05-13 | $7.50 | $7.53 | $7.42 | $7.52 | $5.61 | 10,051 |
| 2016-05-12 | $7.65 | $7.65 | $7.53 | $7.55 | $5.64 | 34,341 |
| 2016-05-11 | $7.55 | $7.65 | $7.52 | $7.62 | $5.69 | 180,670 |
| 2016-05-10 | $7.41 | $7.57 | $7.41 | $7.57 | $5.65 | 35,368 |
| 2016-05-09 | $7.43 | $7.51 | $7.43 | $7.50 | $5.60 | 26,821 |
| 2016-05-06 | $7.45 | $7.51 | $7.45 | $7.47 | $5.58 | 22,042 |
| 2016-05-05 | $7.55 | $7.55 | $7.45 | $7.46 | $5.57 | 12,705 |
| 2016-05-04 | $7.48 | $7.51 | $7.46 | $7.49 | $5.59 | 20,473 |
| 2016-05-03 | $7.56 | $7.66 | $7.54 | $7.55 | $5.64 | 26,058 |
| 2016-05-02 | $7.59 | $7.69 | $7.57 | $7.64 | $5.70 | 45,055 |
| 2016-04-29 | $7.55 | $7.63 | $7.55 | $7.56 | $5.64 | 29,153 |
| 2016-04-28 | $7.60 | $7.64 | $7.59 | $7.60 | $5.67 | 23,593 |
| 2016-04-27 | $7.56 | $7.62 | $7.54 | $7.62 | $5.69 | 37,590 |
| 2016-04-26 | $7.50 | $7.60 | $7.49 | $7.58 | $5.66 | 35,137 |
| 2016-04-25 | $7.51 | $7.54 | $7.50 | $7.52 | $5.61 | 48,909 |
| 2016-04-22 | $7.52 | $7.62 | $7.52 | $7.56 | $5.64 | 25,858 |
| 2016-04-21 | $7.56 | $7.67 | $7.54 | $7.55 | $5.64 | 23,725 |
| 2016-04-20 | $7.60 | $7.66 | $7.58 | $7.60 | $5.67 | 15,143 |
| 2016-04-19 | $7.54 | $7.62 | $7.54 | $7.58 | $5.66 | 40,965 |
| 2016-04-18 | $7.46 | $7.53 | $7.46 | $7.48 | $5.58 | 56,203 |
| 2016-04-15 | $7.42 | $7.49 | $7.42 | $7.47 | $5.58 | 5,866 |
| 2016-04-14 | $7.48 | $7.50 | $7.44 | $7.44 | $5.55 | 68,092 |
| 2016-04-13 | $7.54 | $7.54 | $7.50 | $7.52 | $5.61 | 15,342 |
| 2016-04-12 | $7.36 | $7.46 | $7.32 | $7.46 | $5.57 | 36,742 |
| 2016-04-11 | $7.36 | $7.39 | $7.29 | $7.34 | $5.48 | 51,604 |
| 2016-04-08 | $7.29 | $7.34 | $7.21 | $7.34 | $5.48 | 21,693 |
| 2016-04-07 | $7.25 | $7.25 | $7.17 | $7.20 | $5.37 | 18,519 |
| 2016-04-06 | $7.21 | $7.33 | $7.18 | $7.29 | $5.44 | 12,345 |
| 2016-04-05 | $7.21 | $7.23 | $7.15 | $7.18 | $5.36 | 39,111 |
| 2016-04-04 | $7.35 | $7.35 | $7.23 | $7.30 | $5.45 | 19,725 |
| 2016-04-01 | $7.35 | $7.38 | $7.29 | $7.33 | $5.47 | 27,406 |
| 2016-03-31 | $7.37 | $7.45 | $7.37 | $7.37 | $5.50 | 42,421 |
| 2016-03-30 | $7.38 | $7.47 | $7.34 | $7.38 | $5.51 | 30,222 |
| 2016-03-29 | $7.21 | $7.34 | $7.20 | $7.34 | $5.48 | 21,487 |
| 2016-03-28 | $7.12 | $7.33 | $7.12 | $7.29 | $5.44 | 11,541 |
| 2016-03-24 | $7.27 | $7.31 | $7.22 | $7.29 | $5.44 | 28,605 |
| 2016-03-23 | $7.37 | $7.38 | $7.30 | $7.36 | $5.49 | 16,314 |
| 2016-03-22 | $7.32 | $7.47 | $7.30 | $7.37 | $5.50 | 25,069 |
| 2016-03-21 | $7.43 | $7.52 | $7.38 | $7.42 | $5.54 | 51,530 |
| 2016-03-18 | $7.34 | $7.51 | $7.34 | $7.41 | $5.53 | 45,406 |
| 2016-03-17 | $7.23 | $7.34 | $7.23 | $7.32 | $5.46 | 12,142 |
| 2016-03-16 | $7.11 | $7.21 | $7.07 | $7.19 | $5.37 | 32,441 |
| 2016-03-15 | $7.15 | $7.15 | $7.12 | $7.14 | $5.33 | 18,239 |
| 2016-03-14 | $7.17 | $7.22 | $7.12 | $7.19 | $5.37 | 108,445 |
| 2016-03-11 | $7.16 | $7.22 | $7.16 | $7.22 | $5.39 | 8,624 |
| 2016-03-10 | $7.13 | $7.16 | $7.05 | $7.11 | $5.31 | 51,718 |
| 2016-03-09 | $7.05 | $7.18 | $7.04 | $7.13 | $5.32 | 68,683 |
| 2016-03-08 | $7.04 | $7.07 | $7.00 | $7.04 | $5.26 | 33,868 |
| 2016-03-07 | $7.00 | $7.13 | $6.87 | $7.09 | $5.29 | 49,921 |
| 2016-03-04 | $6.94 | $7.04 | $6.82 | $7.04 | $5.26 | 31,317 |
| 2016-03-03 | $6.86 | $6.96 | $6.86 | $6.93 | $5.17 | 48,324 |
| 2016-03-02 | $6.80 | $6.92 | $6.80 | $6.89 | $5.14 | 42,563 |
| 2016-03-01 | $6.76 | $6.85 | $6.76 | $6.83 | $5.10 | 19,562 |
| 2016-02-29 | $6.68 | $6.74 | $6.68 | $6.69 | $4.99 | 72,672 |
| 2016-02-26 | $6.74 | $6.75 | $6.66 | $6.69 | $4.99 | 50,405 |
| 2016-02-25 | $6.65 | $6.69 | $6.61 | $6.69 | $4.99 | 24,502 |
| 2016-02-24 | $6.58 | $6.63 | $6.47 | $6.62 | $4.94 | 36,866 |
| 2016-02-23 | $6.56 | $6.60 | $6.53 | $6.59 | $4.92 | 99,253 |
| 2016-02-22 | $6.57 | $6.64 | $6.57 | $6.61 | $4.93 | 75,030 |
| 2016-02-19 | $6.45 | $6.58 | $6.44 | $6.55 | $4.89 | 55,094 |
| 2016-02-18 | $6.57 | $6.59 | $6.51 | $6.52 | $4.87 | 40,242 |
| 2016-02-17 | $6.32 | $6.57 | $6.32 | $6.55 | $4.89 | 64,718 |
| 2016-02-16 | $6.40 | $6.50 | $6.40 | $6.47 | $4.83 | 25,580 |
| 2016-02-12 | $6.30 | $6.40 | $6.24 | $6.39 | $4.77 | 29,711 |
| 2016-02-11 | $6.29 | $6.34 | $6.17 | $6.25 | $4.67 | 60,633 |
| 2016-02-10 | $6.44 | $6.44 | $6.31 | $6.38 | $4.76 | 23,170 |
| 2016-02-09 | $6.33 | $6.44 | $6.27 | $6.36 | $4.75 | 27,712 |
| 2016-02-08 | $6.55 | $6.56 | $6.33 | $6.41 | $4.79 | 47,624 |
| 2016-02-05 | $6.69 | $6.76 | $6.58 | $6.59 | $4.92 | 66,725 |
| 2016-02-04 | $6.62 | $6.77 | $6.62 | $6.72 | $5.02 | 28,778 |
| 2016-02-03 | $6.60 | $6.71 | $6.56 | $6.68 | $4.99 | 20,553 |
| 2016-02-02 | $6.65 | $6.66 | $6.53 | $6.65 | $4.96 | 146,380 |
| 2016-02-01 | $6.59 | $6.77 | $6.57 | $6.69 | $4.99 | 84,678 |
| 2016-01-29 | $6.56 | $6.67 | $6.56 | $6.67 | $4.98 | 31,922 |
| 2016-01-28 | $6.50 | $6.56 | $6.49 | $6.53 | $4.87 | 71,816 |
| 2016-01-27 | $6.42 | $6.54 | $6.42 | $6.43 | $4.80 | 13,096 |
| 2016-01-26 | $6.46 | $6.49 | $6.44 | $6.47 | $4.83 | 11,906 |
| 2016-01-25 | $6.49 | $6.49 | $6.39 | $6.39 | $4.77 | 70,303 |
| 2016-01-22 | $6.47 | $6.53 | $6.41 | $6.51 | $4.86 | 79,613 |
| 2016-01-21 | $6.25 | $6.36 | $6.19 | $6.30 | $4.70 | 44,631 |
| 2016-01-20 | $6.22 | $6.27 | $6.08 | $6.20 | $4.63 | 70,943 |
| 2016-01-19 | $6.50 | $6.53 | $6.34 | $6.34 | $4.73 | 64,864 |
| 2016-01-15 | $6.50 | $6.58 | $6.47 | $6.48 | $4.84 | 84,443 |
| 2016-01-14 | $6.68 | $6.73 | $6.59 | $6.70 | $5.00 | 64,226 |
| 2016-01-13 | $6.83 | $6.86 | $6.59 | $6.68 | $4.99 | 236,309 |
| 2016-01-12 | $6.85 | $6.87 | $6.76 | $6.83 | $5.10 | 52,188 |
| 2016-01-11 | $6.94 | $6.97 | $6.84 | $6.85 | $5.11 | 93,229 |
| 2016-01-08 | $7.01 | $7.11 | $6.91 | $6.93 | $5.17 | 80,665 |
| 2016-01-07 | $7.00 | $7.06 | $6.95 | $6.98 | $5.21 | 29,381 |
| 2016-01-06 | $7.15 | $7.19 | $7.10 | $7.12 | $5.32 | 26,492 |
| 2016-01-05 | $7.26 | $7.28 | $7.21 | $7.25 | $5.41 | 50,560 |
| 2016-01-04 | $7.38 | $7.38 | $7.17 | $7.24 | $5.40 | 126,830 |
| 2015-12-31 | $7.30 | $7.55 | $7.25 | $7.45 | $5.56 | 155,502 |
| 2015-12-30 | $7.32 | $7.35 | $7.28 | $7.35 | $5.49 | 91,888 |
| 2015-12-29 | $7.30 | $7.35 | $7.29 | $7.32 | $5.46 | 70,306 |
| 2015-12-28 | $7.39 | $7.39 | $7.26 | $7.29 | $5.44 | 49,129 |
| 2015-12-24 | $7.33 | $7.39 | $7.28 | $7.38 | $5.51 | 34,095 |
| 2015-12-23 | $7.22 | $7.39 | $7.22 | $7.33 | $5.47 | 83,836 |
| 2015-12-22 | $7.19 | $7.30 | $7.15 | $7.23 | $5.40 | 68,179 |
| 2015-12-21 | $7.05 | $7.17 | $7.05 | $7.14 | $5.33 | 50,257 |
| 2015-12-18 | $7.03 | $7.05 | $6.99 | $7.04 | $5.26 | 109,416 |
| 2015-12-17 | $7.16 | $7.16 | $6.91 | $6.98 | $5.21 | 43,937 |
| 2015-12-16 | $7.04 | $7.16 | $7.04 | $7.16 | $5.35 | 32,252 |
| 2015-12-15 | $7.02 | $7.08 | $7.02 | $7.04 | $5.26 | 32,746 |
| 2015-12-14 | $7.04 | $7.14 | $6.84 | $7.02 | $5.24 | 77,901 |
| 2015-12-11 | $7.18 | $7.18 | $7.06 | $7.06 | $5.27 | 63,373 |
| 2015-12-10 | $7.24 | $7.29 | $7.23 | $7.28 | $5.43 | 41,238 |
| 2015-12-09 | $7.32 | $7.41 | $7.32 | $7.38 | $5.51 | 25,446 |
| 2015-12-08 | $7.39 | $7.44 | $7.33 | $7.36 | $5.49 | 49,738 |
| 2015-12-07 | $7.46 | $7.50 | $7.42 | $7.50 | $5.60 | 40,824 |
| 2015-12-04 | $7.41 | $7.53 | $7.39 | $7.52 | $5.61 | 36,488 |
| 2015-12-03 | $7.43 | $7.49 | $7.34 | $7.36 | $5.49 | 76,631 |
| 2015-12-02 | $7.48 | $7.51 | $7.41 | $7.42 | $5.54 | 46,695 |
| 2015-12-01 | $7.43 | $7.52 | $7.43 | $7.50 | $5.60 | 86,205 |
| 2015-11-30 | $7.44 | $7.50 | $7.43 | $7.45 | $5.56 | 31,460 |
| 2015-11-27 | $7.43 | $7.46 | $7.43 | $7.46 | $5.57 | 4,844 |
| 2015-11-25 | $7.39 | $7.47 | $7.39 | $7.43 | $5.55 | 17,873 |
| 2015-11-24 | $7.38 | $7.45 | $7.37 | $7.43 | $5.55 | 24,771 |
| 2015-11-23 | $7.37 | $7.44 | $7.36 | $7.43 | $5.55 | 93,977 |
| 2015-11-20 | $7.43 | $7.47 | $7.37 | $7.43 | $5.55 | 99,461 |
| 2015-11-19 | $7.31 | $7.44 | $7.31 | $7.41 | $5.53 | 35,786 |
| 2015-11-18 | $7.29 | $7.35 | $7.29 | $7.33 | $5.47 | 42,684 |
| 2015-11-17 | $7.26 | $7.35 | $7.26 | $7.32 | $5.46 | 65,053 |
| 2015-11-16 | $7.25 | $7.31 | $7.18 | $7.25 | $5.41 | 33,590 |
| 2015-11-13 | $7.29 | $7.34 | $7.20 | $7.22 | $5.39 | 54,348 |
| 2015-11-12 | $7.35 | $7.36 | $7.29 | $7.30 | $5.45 | 33,292 |
| 2015-11-11 | $7.48 | $7.48 | $7.39 | $7.41 | $5.53 | 22,095 |
| 2015-11-10 | $7.38 | $7.42 | $7.38 | $7.42 | $5.54 | 14,026 |
| 2015-11-09 | $7.49 | $7.50 | $7.35 | $7.40 | $5.52 | 24,561 |
| 2015-11-06 | $7.48 | $7.51 | $7.46 | $7.49 | $5.59 | 8,999 |
| 2015-11-05 | $7.54 | $7.58 | $7.51 | $7.51 | $5.61 | 45,331 |
| 2015-11-04 | $7.54 | $7.57 | $7.54 | $7.55 | $5.64 | 18,244 |
| 2015-11-03 | $7.52 | $7.61 | $7.52 | $7.56 | $5.64 | 23,725 |
| 2015-11-02 | $7.61 | $7.61 | $7.43 | $7.55 | $5.64 | 82,639 |
| 2015-10-30 | $7.51 | $7.55 | $7.50 | $7.53 | $5.62 | 15,480 |
| 2015-10-29 | $7.59 | $7.60 | $7.53 | $7.55 | $5.64 | 23,609 |
| 2015-10-28 | $7.62 | $7.68 | $7.57 | $7.64 | $5.70 | 32,350 |
| 2015-10-27 | $7.60 | $7.66 | $7.59 | $7.62 | $5.69 | 31,319 |
| 2015-10-26 | $7.62 | $7.68 | $7.62 | $7.66 | $5.72 | 37,518 |
| 2015-10-23 | $7.63 | $7.68 | $7.59 | $7.66 | $5.72 | 35,483 |
| 2015-10-22 | $7.55 | $7.62 | $7.51 | $7.61 | $5.68 | 36,312 |
| 2015-10-21 | $7.57 | $7.66 | $7.52 | $7.55 | $5.64 | 36,191 |
| 2015-10-20 | $7.54 | $7.65 | $7.53 | $7.57 | $5.65 | 56,346 |
| 2015-10-19 | $7.49 | $7.60 | $7.49 | $7.60 | $5.67 | 63,598 |
| 2015-10-16 | $7.47 | $7.53 | $7.46 | $7.53 | $5.62 | 70,032 |
| 2015-10-15 | $7.36 | $7.50 | $7.36 | $7.50 | $5.60 | 28,853 |
| 2015-10-14 | $7.43 | $7.43 | $7.36 | $7.40 | $5.52 | 11,080 |
| 2015-10-13 | $7.42 | $7.49 | $7.42 | $7.42 | $5.54 | 32,942 |
| 2015-10-12 | $7.53 | $7.53 | $7.43 | $7.48 | $5.58 | 15,935 |
| 2015-10-09 | $7.46 | $7.52 | $7.44 | $7.47 | $5.58 | 49,013 |
| 2015-10-08 | $7.35 | $7.46 | $7.35 | $7.46 | $5.57 | 23,235 |
| 2015-10-07 | $7.34 | $7.41 | $7.31 | $7.36 | $5.49 | 45,770 |
| 2015-10-06 | $7.25 | $7.32 | $7.22 | $7.31 | $5.46 | 17,666 |
| 2015-10-05 | $7.21 | $7.32 | $7.21 | $7.30 | $5.45 | 15,265 |
| 2015-10-02 | $7.00 | $7.17 | $7.00 | $7.14 | $5.33 | 28,695 |
| 2015-10-01 | $7.05 | $7.05 | $6.96 | $7.03 | $5.25 | 9,542 |
| 2015-09-30 | $7.00 | $7.10 | $6.98 | $7.01 | $5.23 | 90,701 |
| 2015-09-29 | $6.90 | $7.00 | $6.90 | $6.98 | $5.21 | 47,670 |
| 2015-09-28 | $7.10 | $7.10 | $7.02 | $7.02 | $5.24 | 27,598 |
| 2015-09-25 | $7.11 | $7.19 | $7.11 | $7.13 | $5.32 | 54,555 |
| 2015-09-24 | $7.12 | $7.12 | $7.08 | $7.08 | $5.29 | 30,485 |
| 2015-09-23 | $7.17 | $7.18 | $7.16 | $7.17 | $5.35 | 21,558 |
| 2015-09-22 | $7.19 | $7.19 | $7.16 | $7.17 | $5.35 | 27,151 |
| 2015-09-21 | $7.29 | $7.30 | $7.28 | $7.29 | $5.44 | 15,127 |
| 2015-09-18 | $7.32 | $7.35 | $7.29 | $7.29 | $5.44 | 29,685 |
| 2015-09-17 | $7.37 | $7.40 | $7.33 | $7.39 | $5.52 | 17,844 |
| 2015-09-16 | $7.31 | $7.41 | $7.30 | $7.41 | $5.53 | 19,500 |
| 2015-09-15 | $7.23 | $7.35 | $7.22 | $7.33 | $5.47 | 10,540 |
| 2015-09-14 | $7.30 | $7.32 | $7.26 | $7.28 | $5.43 | 7,473 |
| 2015-09-11 | $7.28 | $7.38 | $7.27 | $7.30 | $5.45 | 24,303 |
| 2015-09-10 | $7.32 | $7.32 | $7.16 | $7.31 | $5.46 | 27,091 |
| 2015-09-09 | $7.33 | $7.39 | $7.27 | $7.27 | $5.43 | 40,052 |
| 2015-09-08 | $7.27 | $7.31 | $7.25 | $7.29 | $5.44 | 28,871 |
| 2015-09-04 | $7.22 | $7.26 | $7.18 | $7.20 | $5.38 | 11,981 |
| 2015-09-03 | $7.26 | $7.36 | $7.26 | $7.31 | $5.46 | 21,776 |
| 2015-09-02 | $7.30 | $7.34 | $7.27 | $7.28 | $5.43 | 52,150 |
| 2015-09-01 | $7.25 | $7.37 | $7.25 | $7.28 | $5.43 | 24,400 |
| 2015-08-31 | $7.39 | $7.44 | $7.39 | $7.42 | $5.54 | 21,529 |
| 2015-08-28 | $7.46 | $7.48 | $7.26 | $7.42 | $5.54 | 81,910 |
| 2015-08-27 | $7.39 | $7.49 | $7.33 | $7.39 | $5.52 | 55,175 |
| 2015-08-26 | $7.25 | $7.29 | $7.24 | $7.29 | $5.44 | 32,021 |
| 2015-08-25 | $7.31 | $7.37 | $7.15 | $7.16 | $5.35 | 22,942 |
| 2015-08-24 | $7.25 | $7.38 | $7.15 | $7.16 | $5.35 | 45,346 |
| 2015-08-21 | $7.70 | $7.70 | $7.47 | $7.50 | $5.60 | 73,970 |
| 2015-08-20 | $7.78 | $7.78 | $7.70 | $7.71 | $5.76 | 31,072 |
| 2015-08-19 | $7.85 | $7.88 | $7.82 | $7.83 | $5.85 | 16,605 |
| 2015-08-18 | $7.86 | $7.91 | $7.82 | $7.90 | $5.90 | 27,943 |
| 2015-08-17 | $7.81 | $7.88 | $7.80 | $7.85 | $5.86 | 19,576 |
| 2015-08-14 | $7.81 | $7.90 | $7.81 | $7.86 | $5.87 | 5,048 |
| 2015-08-13 | $7.89 | $7.91 | $7.79 | $7.88 | $5.88 | 61,251 |
| 2015-08-12 | $7.86 | $7.87 | $7.81 | $7.86 | $5.87 | 25,341 |
Royce Global Value Trust Inc (RGT) News Headlines
Recent Royce Global Value Trust Inc (RGT) News
Similar Companies to Royce Global Value Trust Inc (RGT) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |