Standard Bnk Adr (SGBLY) Exchange: PINK
Data as of May 6, 2024
$9.42 ($-0.47) -4.75%
Standard Bnk Adr - Daily Information
Click for more stock information on Standard Bnk Adr.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $9.40 |
| Previous Close | $9.42 |
| High | $9.52 |
| Low | $9.29 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $9.42 |
| Adjusted High | $9.52 |
| Adjusted Low | $9.29 |
About Standard Bnk Adr (SGBLY)
Standard Bnk Adr
Invest in Standard Bnk Adr (SGBLY)
Historical Stock Data for Standard Bnk Adr (SGBLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $9.40 | $9.52 | $9.29 | $9.42 | $9.42 | 18,168 |
| 2024-04-10 | $9.93 | $9.94 | $9.70 | $9.89 | $9.50 | 10,479 |
| 2024-04-09 | $9.95 | $10.00 | $9.90 | $9.92 | $9.53 | 28,354 |
| 2024-04-08 | $9.67 | $9.81 | $9.59 | $9.77 | $9.38 | 22,948 |
| 2024-04-05 | $9.43 | $9.81 | $9.43 | $9.79 | $9.40 | 12,438 |
| 2024-04-04 | $9.75 | $9.90 | $9.69 | $9.86 | $9.47 | 20,143 |
| 2024-04-03 | $9.73 | $9.86 | $9.59 | $9.80 | $9.41 | 23,083 |
| 2024-04-02 | $9.83 | $9.86 | $9.77 | $9.80 | $9.41 | 22,933 |
| 2024-04-01 | $9.75 | $9.81 | $9.70 | $9.75 | $9.37 | 10,318 |
| 2024-03-28 | $9.75 | $9.91 | $9.75 | $9.75 | $9.37 | 10,868 |
| 2024-03-27 | $9.86 | $9.95 | $9.78 | $9.82 | $9.43 | 8,617 |
| 2024-03-26 | $9.87 | $9.90 | $9.80 | $9.90 | $9.90 | 21,453 |
| 2024-03-25 | $9.82 | $9.96 | $9.75 | $9.94 | $9.94 | 22,088 |
| 2024-03-22 | $9.79 | $9.84 | $9.72 | $9.84 | $9.84 | 175,251 |
| 2024-03-21 | $10.02 | $10.39 | $9.94 | $10.05 | $10.05 | 9,253 |
| 2024-03-20 | $10.00 | $10.10 | $9.85 | $10.05 | $10.05 | 68,662 |
| 2024-03-19 | $9.83 | $9.91 | $9.79 | $9.82 | $9.82 | 24,156 |
| 2024-03-18 | $9.87 | $9.88 | $9.77 | $9.77 | $9.77 | 14,090 |
| 2024-03-15 | $10.08 | $10.13 | $9.94 | $10.04 | $10.04 | 9,616 |
| 2024-03-14 | $10.02 | $10.09 | $9.95 | $9.95 | $9.95 | 5,650 |
| 2024-03-13 | $10.74 | $10.84 | $10.68 | $10.78 | $10.78 | 14,199 |
| 2024-03-12 | $10.69 | $10.78 | $10.54 | $10.77 | $10.77 | 11,450 |
| 2024-03-11 | $10.62 | $10.77 | $10.59 | $10.77 | $10.77 | 11,450 |
| 2024-03-08 | $10.68 | $10.71 | $10.48 | $10.48 | $10.48 | 10,454 |
| 2024-03-07 | $10.73 | $10.83 | $10.48 | $10.80 | $10.80 | 10,992 |
| 2024-03-06 | $10.73 | $10.85 | $10.73 | $10.73 | $10.73 | 16,801 |
| 2024-03-05 | $10.46 | $10.73 | $10.46 | $10.56 | $10.56 | 17,237 |
| 2024-03-04 | $11.01 | $11.01 | $10.78 | $10.92 | $10.92 | 4,884 |
| 2024-03-01 | $10.98 | $11.00 | $10.81 | $10.86 | $10.86 | 10,040 |
| 2024-02-29 | $10.54 | $10.65 | $10.45 | $10.62 | $10.62 | 32,606 |
| 2024-02-28 | $10.67 | $10.69 | $10.55 | $10.55 | $10.55 | 10,413 |
| 2024-02-27 | $10.75 | $10.84 | $10.65 | $10.84 | $10.84 | 15,681 |
| 2024-02-26 | $10.70 | $10.76 | $10.64 | $10.74 | $10.74 | 8,345 |
| 2024-02-23 | $10.74 | $10.80 | $10.70 | $10.80 | $10.80 | 6,456 |
| 2024-02-22 | $10.90 | $10.93 | $10.78 | $10.82 | $10.82 | 107,724 |
| 2024-02-21 | $10.96 | $10.99 | $10.87 | $10.89 | $10.89 | 12,217 |
| 2024-02-20 | $10.86 | $10.94 | $10.81 | $10.94 | $10.94 | 9,860 |
| 2024-02-16 | $11.07 | $11.15 | $10.98 | $11.13 | $11.13 | 28,423 |
| 2024-02-15 | $10.83 | $10.83 | $10.72 | $10.83 | $10.83 | 13,463 |
| 2024-02-14 | $10.56 | $10.75 | $10.56 | $10.75 | $10.75 | 13,287 |
| 2024-02-13 | $10.50 | $10.56 | $10.34 | $10.34 | $10.34 | 9,564 |
| 2024-02-12 | $10.46 | $10.69 | $10.46 | $10.69 | $10.69 | 12,402 |
| 2024-02-09 | $10.41 | $10.49 | $10.41 | $10.47 | $10.47 | 9,889 |
| 2024-02-08 | $10.48 | $10.49 | $10.34 | $10.34 | $10.34 | 8,293 |
| 2024-02-07 | $10.42 | $10.50 | $10.40 | $10.49 | $10.49 | 6,356 |
| 2024-02-06 | $10.52 | $10.75 | $10.51 | $10.75 | $10.75 | 12,330 |
| 2024-02-05 | $10.54 | $10.64 | $10.46 | $10.47 | $10.47 | 18,059 |
| 2024-02-02 | $10.65 | $10.72 | $10.58 | $10.58 | $10.58 | 259,644 |
| 2024-02-01 | $10.68 | $10.72 | $10.61 | $10.70 | $10.70 | 9,576 |
| 2024-01-31 | $10.68 | $10.82 | $10.58 | $10.58 | $10.58 | 7,188 |
| 2024-01-30 | $10.60 | $10.67 | $10.51 | $10.62 | $10.62 | 10,391 |
| 2024-01-29 | $10.75 | $10.75 | $10.55 | $10.65 | $10.65 | 10,187 |
| 2024-01-26 | $10.77 | $10.85 | $10.68 | $10.85 | $10.85 | 6,770 |
| 2024-01-25 | $10.55 | $10.60 | $10.40 | $10.56 | $10.56 | 28,313 |
| 2024-01-24 | $10.62 | $10.62 | $10.40 | $10.51 | $10.51 | 19,968 |
| 2024-01-23 | $10.43 | $10.50 | $10.31 | $10.31 | $10.31 | 18,755 |
| 2024-01-22 | $10.33 | $10.39 | $10.24 | $10.38 | $10.38 | 7,290 |
| 2024-01-19 | $10.43 | $10.49 | $10.40 | $10.49 | $10.49 | 11,535 |
| 2024-01-18 | $10.45 | $10.54 | $10.36 | $10.54 | $10.54 | 14,689 |
| 2024-01-17 | $10.30 | $10.35 | $10.11 | $10.24 | $10.24 | 14,918 |
| 2024-01-16 | $10.63 | $10.66 | $10.43 | $10.50 | $10.50 | 44,814 |
| 2024-01-12 | $11.19 | $11.24 | $11.07 | $11.07 | $11.07 | 12,002 |
| 2024-01-11 | $11.01 | $11.07 | $11.01 | $11.02 | $11.02 | 12,681 |
| 2024-01-10 | $11.19 | $11.19 | $10.98 | $11.02 | $11.02 | 14,313 |
| 2024-01-09 | $11.19 | $11.26 | $11.16 | $11.26 | $11.26 | 25,770 |
| 2024-01-08 | $10.89 | $11.26 | $10.89 | $11.05 | $11.05 | 6,918 |
| 2024-01-05 | $10.82 | $11.11 | $10.82 | $11.05 | $11.05 | 6,529 |
| 2024-01-04 | $10.93 | $11.02 | $10.93 | $11.01 | $11.01 | 25,422 |
| 2024-01-03 | $10.91 | $10.96 | $10.87 | $10.94 | $10.94 | 11,258 |
| 2024-01-02 | $11.50 | $11.50 | $11.19 | $11.23 | $11.23 | 10,829 |
| 2023-12-29 | $11.36 | $11.41 | $11.33 | $11.37 | $11.37 | 7,211 |
| 2023-12-28 | $11.22 | $11.25 | $11.14 | $11.19 | $11.19 | 11,253 |
| 2023-12-27 | $11.11 | $11.36 | $11.11 | $11.36 | $11.36 | 19,771 |
| 2023-12-26 | $10.68 | $11.12 | $10.68 | $10.83 | $10.83 | 21,876 |
| 2023-12-22 | $11.00 | $11.11 | $10.93 | $11.11 | $11.11 | 22,524 |
| 2023-12-21 | $10.64 | $10.84 | $10.64 | $10.71 | $10.71 | 66,084 |
| 2023-12-20 | $10.79 | $10.84 | $10.69 | $10.71 | $10.71 | 40,252 |
| 2023-12-19 | $10.53 | $10.70 | $10.53 | $10.55 | $10.55 | 6,714 |
| 2023-12-18 | $10.48 | $10.52 | $10.45 | $10.52 | $10.52 | 8,063 |
| 2023-12-15 | $11.04 | $11.11 | $10.93 | $11.01 | $11.01 | 20,536 |
| 2023-12-14 | $10.99 | $11.11 | $10.95 | $10.98 | $10.98 | 10,455 |
| 2023-12-13 | $10.11 | $10.54 | $10.11 | $10.54 | $10.54 | 17,566 |
| 2023-12-12 | $10.19 | $10.26 | $10.05 | $10.19 | $10.19 | 26,741 |
| 2023-12-11 | $10.22 | $10.34 | $10.16 | $10.24 | $10.24 | 16,618 |
| 2023-12-08 | $10.13 | $10.35 | $10.13 | $10.14 | $10.14 | 19,009 |
| 2023-12-07 | $10.43 | $10.47 | $10.34 | $10.36 | $10.36 | 3,192 |
| 2023-12-06 | $10.61 | $10.70 | $10.56 | $10.61 | $10.61 | 7,302 |
| 2023-12-05 | $10.53 | $10.58 | $10.45 | $10.55 | $10.55 | 8,734 |
| 2023-12-04 | $10.71 | $10.84 | $10.64 | $10.64 | $10.64 | 9,971 |
| 2023-12-01 | $10.71 | $10.89 | $10.66 | $10.89 | $10.89 | 11,609 |
| 2023-11-30 | $10.76 | $10.77 | $10.63 | $10.67 | $10.67 | 8,607 |
| 2023-11-29 | $10.74 | $10.89 | $10.57 | $10.58 | $10.58 | 8,396 |
| 2023-11-28 | $10.63 | $10.82 | $10.63 | $10.82 | $10.82 | 8,778 |
| 2023-11-27 | $10.61 | $10.63 | $10.56 | $10.63 | $10.63 | 3,291 |
| 2023-11-24 | $10.55 | $10.72 | $10.55 | $10.63 | $10.63 | 4,809 |
| 2023-11-22 | $10.50 | $10.50 | $10.33 | $10.44 | $10.44 | 11,417 |
| 2023-11-21 | $10.79 | $10.84 | $10.55 | $10.55 | $10.55 | 91,703 |
| 2023-11-20 | $10.84 | $10.84 | $10.62 | $10.75 | $10.75 | 8,329 |
| 2023-11-17 | $10.57 | $10.63 | $10.48 | $10.62 | $10.62 | 8,470 |
| 2023-11-16 | $10.55 | $10.72 | $10.55 | $10.72 | $10.72 | 8,122 |
| 2023-11-15 | $10.93 | $11.06 | $10.92 | $10.95 | $10.95 | 10,185 |
| 2023-11-14 | $10.61 | $10.90 | $10.58 | $10.65 | $10.65 | 17,139 |
| 2023-11-13 | $10.29 | $10.37 | $10.27 | $10.27 | $10.27 | 44,842 |
| 2023-11-10 | $10.29 | $10.39 | $10.29 | $10.36 | $10.36 | 5,538 |
| 2023-11-09 | $10.41 | $10.45 | $10.16 | $10.16 | $10.16 | 9,303 |
| 2023-11-08 | $10.37 | $10.47 | $10.29 | $10.47 | $10.47 | 22,308 |
| 2023-11-07 | $10.31 | $10.47 | $10.25 | $10.32 | $10.32 | 19,135 |
| 2023-11-06 | $10.60 | $10.70 | $10.50 | $10.50 | $10.50 | 12,803 |
| 2023-11-03 | $10.69 | $10.77 | $10.61 | $10.77 | $10.77 | 6,023 |
| 2023-11-02 | $10.17 | $10.44 | $10.17 | $10.22 | $10.22 | 9,978 |
| 2023-11-01 | $9.86 | $9.99 | $9.75 | $9.99 | $9.99 | 10,257 |
| 2023-10-31 | $9.78 | $9.91 | $9.71 | $9.76 | $9.76 | 33,493 |
| 2023-10-30 | $9.77 | $9.88 | $9.70 | $9.88 | $9.88 | 9,851 |
| 2023-10-27 | $9.74 | $9.82 | $9.61 | $9.61 | $9.61 | 10,017 |
| 2023-10-26 | $9.69 | $9.89 | $9.62 | $9.66 | $9.66 | 11,260 |
| 2023-10-25 | $9.61 | $9.78 | $9.59 | $9.59 | $9.59 | 15,405 |
| 2023-10-24 | $9.70 | $9.90 | $9.70 | $9.81 | $9.81 | 25,084 |
| 2023-10-23 | $9.88 | $9.92 | $9.84 | $9.89 | $9.89 | 6,446 |
| 2023-10-20 | $9.69 | $9.88 | $9.69 | $9.70 | $9.70 | 9,802 |
| 2023-10-19 | $10.12 | $10.16 | $10.02 | $10.16 | $10.16 | 5,124 |
| 2023-10-18 | $10.06 | $10.10 | $9.93 | $10.09 | $10.09 | 8,138 |
| 2023-10-17 | $10.27 | $10.29 | $10.19 | $10.19 | $10.19 | 19,390 |
| 2023-10-16 | $9.88 | $10.10 | $9.88 | $10.09 | $10.09 | 24,063 |
| 2023-10-13 | $9.94 | $9.97 | $9.77 | $9.80 | $9.80 | 13,117 |
| 2023-10-12 | $10.01 | $10.11 | $9.79 | $9.96 | $9.96 | 6,427 |
| 2023-10-11 | $9.99 | $10.27 | $9.99 | $10.02 | $10.02 | 14,715 |
| 2023-10-10 | $9.93 | $10.07 | $9.92 | $10.06 | $10.06 | 19,915 |
| 2023-10-09 | $9.52 | $9.58 | $9.52 | $9.58 | $9.58 | 9,619 |
| 2023-10-06 | $9.61 | $9.79 | $9.61 | $9.70 | $9.70 | 9,827 |
| 2023-10-05 | $9.55 | $9.58 | $9.44 | $9.53 | $9.53 | 11,829 |
| 2023-10-04 | $9.37 | $9.46 | $9.36 | $9.36 | $9.36 | 18,122 |
| 2023-10-03 | $9.46 | $9.51 | $9.37 | $9.50 | $9.50 | 18,624 |
| 2023-10-02 | $9.51 | $9.60 | $9.39 | $9.40 | $9.40 | 14,425 |
| 2023-09-29 | $9.74 | $9.82 | $9.65 | $9.65 | $9.65 | 6,801 |
| 2023-09-28 | $9.63 | $9.80 | $9.59 | $9.68 | $9.68 | 21,722 |
| 2023-09-27 | $9.59 | $9.66 | $9.52 | $9.56 | $9.56 | 21,370 |
| 2023-09-26 | $9.73 | $9.80 | $9.60 | $9.66 | $9.66 | 22,521 |
| 2023-09-25 | $9.96 | $9.99 | $9.84 | $9.84 | $9.84 | 8,630 |
| 2023-09-22 | $9.94 | $10.03 | $9.86 | $9.86 | $9.86 | 46,528 |
| 2023-09-21 | $9.83 | $10.00 | $9.75 | $9.75 | $9.75 | 48,597 |
| 2023-09-20 | $9.91 | $10.00 | $9.88 | $9.88 | $9.88 | 28,345 |
| 2023-09-19 | $9.49 | $9.67 | $9.49 | $9.49 | $9.49 | 30,232 |
| 2023-09-18 | $9.32 | $9.33 | $9.25 | $9.28 | $9.28 | 29,342 |
| 2023-09-15 | $9.29 | $9.41 | $9.23 | $9.26 | $9.26 | 27,903 |
| 2023-09-14 | $9.49 | $9.63 | $9.49 | $9.63 | $9.63 | 8,943 |
| 2023-09-13 | $9.93 | $10.24 | $9.93 | $10.22 | $9.85 | 13,798 |
| 2023-09-12 | $10.33 | $10.33 | $10.04 | $10.24 | $9.87 | 12,600 |
| 2023-09-11 | $10.31 | $10.37 | $10.18 | $10.36 | $9.98 | 7,960 |
| 2023-09-08 | $9.99 | $10.17 | $9.99 | $10.00 | $9.64 | 8,584 |
| 2023-09-07 | $10.06 | $10.07 | $9.90 | $9.90 | $9.54 | 11,156 |
| 2023-09-06 | $10.19 | $10.19 | $10.02 | $10.02 | $9.66 | 18,185 |
| 2023-09-05 | $10.05 | $10.22 | $10.05 | $10.22 | $9.85 | 11,472 |
| 2023-09-01 | $10.40 | $10.40 | $10.17 | $10.17 | $10.17 | 20,234 |
| 2023-08-31 | $10.32 | $10.36 | $10.16 | $10.32 | $10.32 | 15,431 |
| 2023-08-30 | $10.65 | $10.73 | $10.52 | $10.54 | $10.54 | 17,051 |
| 2023-08-29 | $10.54 | $10.76 | $10.54 | $10.76 | $10.76 | 16,202 |
| 2023-08-28 | $10.65 | $10.79 | $10.65 | $10.69 | $10.69 | 4,714 |
| 2023-08-25 | $10.70 | $10.75 | $10.57 | $10.75 | $10.75 | 7,784 |
| 2023-08-24 | $10.54 | $10.66 | $10.50 | $10.58 | $10.58 | 13,786 |
| 2023-08-23 | $10.59 | $10.76 | $10.59 | $10.76 | $10.76 | 13,787 |
| 2023-08-22 | $10.50 | $10.50 | $10.27 | $10.34 | $10.34 | 40,079 |
| 2023-08-21 | $10.19 | $10.30 | $10.14 | $10.27 | $10.27 | 16,391 |
| 2023-08-18 | $9.91 | $10.07 | $9.91 | $10.07 | $10.07 | 13,463 |
| 2023-08-17 | $10.11 | $10.17 | $10.04 | $10.16 | $10.16 | 19,795 |
| 2023-08-16 | $10.08 | $10.17 | $10.01 | $10.17 | $10.17 | 35,124 |
| 2023-08-15 | $9.91 | $10.08 | $9.91 | $10.05 | $10.05 | 23,792 |
| 2023-08-14 | $10.32 | $10.32 | $10.02 | $10.15 | $10.15 | 31,198 |
| 2023-08-11 | $10.41 | $10.50 | $10.31 | $10.45 | $10.45 | 7,409 |
| 2023-08-10 | $10.50 | $10.56 | $10.42 | $10.42 | $10.42 | 8,953 |
| 2023-08-09 | $10.24 | $10.42 | $10.24 | $10.36 | $10.36 | 16,826 |
| 2023-08-08 | $10.24 | $10.42 | $10.19 | $10.42 | $10.42 | 16,366 |
| 2023-08-07 | $10.40 | $10.50 | $10.36 | $10.50 | $10.50 | 11,501 |
| 2023-08-04 | $10.47 | $10.61 | $10.43 | $10.43 | $10.43 | 17,891 |
| 2023-08-03 | $9.75 | $9.89 | $9.75 | $9.86 | $9.86 | 21,880 |
| 2023-08-02 | $10.00 | $10.06 | $9.95 | $10.05 | $10.05 | 33,617 |
| 2023-08-01 | $10.50 | $10.56 | $10.48 | $10.56 | $10.56 | 11,285 |
| 2023-07-31 | $10.76 | $10.80 | $10.70 | $10.80 | $10.80 | 17,854 |
| 2023-07-28 | $10.81 | $10.92 | $10.76 | $10.92 | $10.92 | 4,557 |
| 2023-07-27 | $10.90 | $10.98 | $10.79 | $10.81 | $10.81 | 6,807 |
| 2023-07-26 | $10.66 | $10.84 | $10.66 | $10.84 | $10.84 | 8,847 |
| 2023-07-25 | $10.64 | $10.74 | $10.63 | $10.66 | $10.66 | 8,075 |
| 2023-07-24 | $10.56 | $10.66 | $10.51 | $10.63 | $10.63 | 12,037 |
| 2023-07-21 | $10.54 | $10.54 | $10.26 | $10.34 | $10.34 | 19,729 |
| 2023-07-20 | $10.38 | $10.45 | $10.32 | $10.44 | $10.44 | 10,771 |
| 2023-07-19 | $10.51 | $10.51 | $10.34 | $10.46 | $10.46 | 23,008 |
| 2023-07-18 | $10.42 | $10.55 | $10.38 | $10.49 | $10.49 | 14,324 |
| 2023-07-17 | $10.10 | $10.37 | $10.10 | $10.37 | $10.37 | 30,074 |
| 2023-07-14 | $10.23 | $10.24 | $10.15 | $10.24 | $10.24 | 25,704 |
| 2023-07-13 | $10.25 | $10.33 | $10.25 | $10.32 | $10.32 | 9,597 |
| 2023-07-12 | $9.86 | $9.97 | $9.82 | $9.97 | $9.97 | 7,850 |
| 2023-07-11 | $9.54 | $9.60 | $9.46 | $9.60 | $9.60 | 24,499 |
| 2023-07-10 | $9.39 | $9.46 | $9.37 | $9.45 | $9.45 | 14,699 |
| 2023-07-07 | $9.32 | $9.58 | $9.32 | $9.58 | $9.58 | 34,400 |
| 2023-07-06 | $9.40 | $9.41 | $9.10 | $9.32 | $9.32 | 33,776 |
| 2023-07-05 | $9.63 | $9.74 | $9.45 | $9.64 | $9.64 | 15,530 |
| 2023-07-03 | $9.56 | $9.63 | $9.49 | $9.58 | $9.58 | 10,649 |
| 2023-06-30 | $9.48 | $9.61 | $9.48 | $9.55 | $9.55 | 22,196 |
| 2023-06-29 | $9.35 | $9.46 | $9.25 | $9.38 | $9.38 | 25,283 |
| 2023-06-28 | $9.36 | $9.49 | $9.28 | $9.31 | $9.31 | 9,644 |
| 2023-06-27 | $9.33 | $9.52 | $9.33 | $9.52 | $9.52 | 21,968 |
| 2023-06-26 | $9.30 | $9.38 | $9.23 | $9.33 | $9.33 | 30,377 |
| 2023-06-23 | $9.18 | $9.39 | $9.18 | $9.22 | $9.22 | 25,575 |
| 2023-06-22 | $9.57 | $9.57 | $9.40 | $9.45 | $9.45 | 20,572 |
| 2023-06-21 | $9.56 | $9.73 | $9.55 | $9.64 | $9.64 | 8,746 |
| 2023-06-20 | $9.68 | $9.74 | $9.58 | $9.64 | $9.64 | 36,693 |
| 2023-06-16 | $9.95 | $9.95 | $9.49 | $9.55 | $9.55 | 41,229 |
| 2023-06-15 | $9.34 | $9.52 | $9.34 | $9.50 | $9.50 | 23,713 |
| 2023-06-14 | $9.46 | $9.50 | $9.31 | $9.33 | $9.33 | 8,854 |
| 2023-06-13 | $9.35 | $9.35 | $9.05 | $9.05 | $9.05 | 46,167 |
| 2023-06-12 | $8.97 | $9.11 | $8.95 | $9.11 | $9.11 | 17,274 |
| 2023-06-09 | $9.13 | $9.21 | $9.10 | $9.12 | $9.12 | 23,390 |
| 2023-06-08 | $8.80 | $8.86 | $8.72 | $8.72 | $8.72 | 51,634 |
| 2023-06-07 | $8.56 | $8.56 | $8.41 | $8.49 | $8.49 | 77,115 |
| 2023-06-06 | $8.26 | $8.40 | $8.22 | $8.30 | $8.30 | 64,986 |
| 2023-06-05 | $8.25 | $8.25 | $8.15 | $8.19 | $8.19 | 32,640 |
| 2023-06-02 | $7.86 | $8.01 | $7.86 | $7.95 | $7.95 | 33,453 |
| 2023-06-01 | $7.76 | $7.83 | $7.76 | $7.81 | $7.81 | 78,990 |
| 2023-05-31 | $7.65 | $7.70 | $7.58 | $7.66 | $7.66 | 87,546 |
| 2023-05-30 | $7.63 | $7.63 | $7.51 | $7.53 | $7.53 | 30,227 |
| 2023-05-26 | $7.75 | $7.81 | $7.71 | $7.73 | $7.73 | 44,917 |
| 2023-05-25 | $7.86 | $7.90 | $7.69 | $7.75 | $7.75 | 31,248 |
| 2023-05-24 | $8.17 | $8.17 | $8.05 | $8.07 | $8.07 | 35,698 |
| 2023-05-23 | $8.24 | $8.24 | $8.13 | $8.15 | $8.15 | 34,637 |
| 2023-05-22 | $8.28 | $8.28 | $8.17 | $8.17 | $8.17 | 28,078 |
| 2023-05-19 | $8.02 | $8.08 | $7.97 | $8.00 | $8.00 | 13,744 |
| 2023-05-18 | $7.93 | $8.10 | $7.93 | $8.03 | $8.03 | 21,585 |
| 2023-05-17 | $8.00 | $8.17 | $8.00 | $8.11 | $8.11 | 24,520 |
| 2023-05-16 | $8.31 | $8.32 | $8.15 | $8.20 | $8.20 | 33,575 |
| 2023-05-15 | $8.24 | $8.26 | $8.13 | $8.21 | $8.21 | 50,285 |
| 2023-05-12 | $8.09 | $8.12 | $8.01 | $8.09 | $8.09 | 18,574 |
| 2023-05-11 | $7.84 | $8.08 | $7.84 | $7.96 | $7.96 | 30,618 |
| 2023-05-10 | $8.83 | $8.83 | $8.51 | $8.66 | $8.66 | 18,638 |
| 2023-05-09 | $8.82 | $8.93 | $8.75 | $8.85 | $8.85 | 37,119 |
| 2023-05-08 | $9.26 | $9.26 | $8.84 | $8.88 | $8.88 | 18,546 |
| 2023-05-05 | $8.67 | $8.95 | $8.67 | $8.85 | $8.85 | 22,066 |
| 2023-05-04 | $8.71 | $8.80 | $8.58 | $8.67 | $8.67 | 9,023 |
| 2023-05-03 | $9.13 | $9.15 | $9.06 | $9.08 | $9.08 | 17,561 |
| 2023-05-02 | $9.11 | $9.27 | $9.03 | $9.05 | $9.05 | 19,263 |
| 2023-05-01 | $9.29 | $9.47 | $9.24 | $9.30 | $9.30 | 101,979 |
| 2023-04-28 | $9.20 | $9.36 | $9.20 | $9.28 | $9.28 | 358,902 |
| 2023-04-27 | $9.49 | $9.49 | $9.19 | $9.24 | $9.24 | 99,103 |
| 2023-04-26 | $9.23 | $9.33 | $9.14 | $9.28 | $9.28 | 16,539 |
| 2023-04-25 | $9.25 | $9.29 | $9.12 | $9.16 | $9.16 | 11,973 |
| 2023-04-24 | $9.36 | $9.49 | $9.28 | $9.35 | $9.35 | 9,373 |
| 2023-04-21 | $9.09 | $9.36 | $9.09 | $9.36 | $9.36 | 5,615 |
| 2023-04-20 | $9.26 | $9.47 | $9.26 | $9.33 | $9.33 | 21,583 |
| 2023-04-19 | $9.17 | $9.34 | $9.17 | $9.30 | $9.30 | 69,964 |
| 2023-04-18 | $9.22 | $9.29 | $9.16 | $9.18 | $9.18 | 7,993 |
| 2023-04-17 | $9.14 | $9.31 | $9.13 | $9.26 | $9.26 | 62,620 |
| 2023-04-14 | $9.47 | $9.57 | $9.47 | $9.48 | $9.48 | 16,980 |
| 2023-04-13 | $9.49 | $9.63 | $9.47 | $9.58 | $9.58 | 13,252 |
| 2023-04-12 | $9.46 | $9.53 | $9.37 | $9.49 | $9.49 | 16,503 |
| 2023-04-11 | $9.10 | $9.40 | $9.10 | $9.25 | $9.25 | 15,955 |
| 2023-04-10 | $8.84 | $9.27 | $8.84 | $9.27 | $9.27 | 15,200 |
| 2023-04-06 | $9.30 | $9.84 | $9.28 | $9.28 | $9.28 | 7,097 |
| 2023-04-05 | $9.37 | $9.60 | $9.31 | $9.37 | $9.37 | 28,006 |
| 2023-04-04 | $10.13 | $10.13 | $9.73 | $9.87 | $9.49 | 15,836 |
| 2023-04-03 | $9.67 | $9.86 | $9.67 | $9.74 | $9.36 | 28,030 |
| 2023-03-31 | $9.72 | $9.81 | $9.65 | $9.68 | $9.68 | 15,856 |
| 2023-03-30 | $9.85 | $9.85 | $9.62 | $9.69 | $9.69 | 23,518 |
| 2023-03-29 | $9.50 | $9.72 | $9.50 | $9.60 | $9.60 | 219,889 |
| 2023-03-28 | $9.58 | $9.66 | $9.54 | $9.56 | $9.56 | 215,886 |
| 2023-03-27 | $9.32 | $9.39 | $9.21 | $9.36 | $9.36 | 29,892 |
| 2023-03-24 | $9.19 | $9.27 | $9.10 | $9.10 | $9.10 | 4,996 |
| 2023-03-23 | $9.29 | $9.53 | $9.28 | $9.31 | $9.31 | 13,700 |
| 2023-03-22 | $9.11 | $9.29 | $9.08 | $9.13 | $9.13 | 45,899 |
| 2023-03-21 | $8.92 | $9.00 | $8.85 | $8.97 | $8.97 | 11,758 |
| 2023-03-20 | $8.83 | $8.94 | $8.83 | $8.83 | $8.83 | 15,911 |
| 2023-03-17 | $9.23 | $9.23 | $8.93 | $8.93 | $8.93 | 20,957 |
| 2023-03-16 | $9.06 | $9.24 | $9.00 | $9.06 | $9.06 | 106,628 |
| 2023-03-15 | $9.02 | $9.06 | $8.94 | $9.05 | $9.05 | 12,060 |
| 2023-03-14 | $9.47 | $9.47 | $9.32 | $9.41 | $9.41 | 10,237 |
| 2023-03-13 | $9.25 | $9.48 | $9.25 | $9.31 | $9.31 | 10,633 |
| 2023-03-10 | $9.57 | $9.59 | $9.50 | $9.50 | $9.50 | 5,998 |
| 2023-03-09 | $9.81 | $9.81 | $9.62 | $9.62 | $9.62 | 5,780 |
| 2023-03-08 | $9.67 | $9.76 | $9.64 | $9.72 | $9.72 | 14,724 |
| 2023-03-07 | $9.96 | $10.00 | $9.79 | $9.79 | $9.79 | 9,360 |
| 2023-03-06 | $10.20 | $10.41 | $10.20 | $10.25 | $10.25 | 6,575 |
| 2023-03-03 | $10.07 | $10.18 | $10.06 | $10.10 | $10.10 | 9,107 |
| 2023-03-02 | $10.10 | $10.18 | $10.04 | $10.13 | $10.13 | 8,177 |
| 2023-03-01 | $10.14 | $10.25 | $10.14 | $10.20 | $10.20 | 12,181 |
| 2023-02-28 | $10.08 | $10.15 | $9.98 | $10.09 | $10.09 | 10,680 |
| 2023-02-27 | $9.87 | $9.90 | $9.84 | $9.90 | $9.90 | 4,775 |
| 2023-02-24 | $9.90 | $9.90 | $9.77 | $9.83 | $9.83 | 5,559 |
| 2023-02-23 | $10.33 | $10.33 | $10.14 | $10.14 | $10.14 | 6,907 |
| 2023-02-22 | $10.10 | $10.19 | $10.01 | $10.01 | $10.01 | 16,579 |
| 2023-02-21 | $9.67 | $9.85 | $9.63 | $9.75 | $9.75 | 12,064 |
| 2023-02-17 | $9.97 | $9.97 | $9.59 | $9.69 | $9.69 | 7,268 |
| 2023-02-16 | $9.50 | $9.67 | $9.50 | $9.59 | $9.59 | 5,503 |
| 2023-02-15 | $10.00 | $10.06 | $9.67 | $9.78 | $9.78 | 11,591 |
| 2023-02-14 | $9.98 | $10.11 | $9.90 | $9.98 | $9.98 | 10,300 |
| 2023-02-13 | $10.22 | $10.22 | $9.91 | $9.98 | $9.98 | 11,103 |
| 2023-02-10 | $9.98 | $9.98 | $9.87 | $9.92 | $9.92 | 8,884 |
| 2023-02-09 | $10.31 | $10.34 | $10.10 | $10.21 | $10.21 | 12,114 |
| 2023-02-08 | $10.09 | $10.22 | $10.06 | $10.15 | $10.15 | 6,890 |
| 2023-02-07 | $10.33 | $10.43 | $10.23 | $10.43 | $10.43 | 10,886 |
| 2023-02-06 | $10.22 | $10.28 | $10.09 | $10.21 | $10.21 | 11,473 |
| 2023-02-03 | $10.34 | $10.37 | $10.23 | $10.33 | $10.33 | 14,519 |
| 2023-02-02 | $10.68 | $10.73 | $10.62 | $10.62 | $10.62 | 8,878 |
| 2023-02-01 | $10.36 | $10.83 | $10.36 | $10.83 | $10.83 | 11,870 |
| 2023-01-31 | $10.05 | $10.08 | $9.97 | $10.07 | $10.07 | 10,065 |
| 2023-01-30 | $10.07 | $10.18 | $10.03 | $10.04 | $10.04 | 21,062 |
| 2023-01-27 | $10.08 | $10.38 | $10.08 | $10.11 | $10.11 | 4,963 |
| 2023-01-26 | $10.46 | $10.64 | $10.12 | $10.24 | $10.24 | 7,823 |
| 2023-01-25 | $10.33 | $10.33 | $10.10 | $10.19 | $10.19 | 64,212 |
| 2023-01-24 | $10.20 | $10.27 | $10.06 | $10.27 | $10.27 | 11,361 |
| 2023-01-23 | $10.13 | $10.20 | $10.10 | $10.10 | $10.10 | 31,293 |
| 2023-01-20 | $9.85 | $10.02 | $9.85 | $9.96 | $9.96 | 8,713 |
| 2023-01-19 | $9.86 | $9.88 | $9.73 | $9.79 | $9.79 | 19,149 |
| 2023-01-18 | $10.02 | $10.14 | $9.81 | $9.82 | $9.82 | 7,905 |
| 2023-01-17 | $9.95 | $10.01 | $9.95 | $9.98 | $9.98 | 28,696 |
| 2023-01-13 | $10.30 | $10.37 | $10.27 | $10.35 | $10.35 | 14,801 |
| 2023-01-12 | $10.30 | $10.41 | $10.28 | $10.41 | $10.41 | 10,576 |
| 2023-01-11 | $9.99 | $10.06 | $9.93 | $9.96 | $9.96 | 14,136 |
| 2023-01-10 | $10.02 | $10.09 | $9.93 | $10.09 | $10.09 | 7,656 |
| 2023-01-09 | $10.08 | $10.22 | $10.05 | $10.07 | $10.07 | 23,948 |
| 2023-01-06 | $9.66 | $9.89 | $9.66 | $9.89 | $9.89 | 11,883 |
| 2023-01-05 | $9.79 | $9.95 | $9.79 | $9.86 | $9.86 | 41,611 |
| 2023-01-04 | $9.97 | $10.18 | $9.90 | $10.09 | $10.09 | 79,674 |
| 2023-01-03 | $9.83 | $9.93 | $9.82 | $9.92 | $9.92 | 25,059 |
| 2022-12-30 | $9.55 | $9.90 | $9.55 | $9.80 | $9.80 | 14,877 |
| 2022-12-29 | $9.99 | $10.07 | $9.97 | $9.97 | $9.97 | 6,732 |
| 2022-12-28 | $9.88 | $9.99 | $9.81 | $9.94 | $9.94 | 10,511 |
| 2022-12-27 | $10.01 | $10.25 | $9.84 | $10.25 | $10.25 | 7,337 |
| 2022-12-23 | $10.33 | $10.33 | $10.06 | $10.31 | $10.31 | 8,307 |
| 2022-12-22 | $10.52 | $10.52 | $9.93 | $10.00 | $10.00 | 18,182 |
| 2022-12-21 | $10.03 | $10.22 | $10.03 | $10.03 | $10.03 | 18,249 |
| 2022-12-20 | $9.96 | $10.14 | $9.93 | $9.94 | $9.94 | 59,907 |
| 2022-12-19 | $10.15 | $10.26 | $10.06 | $10.06 | $10.06 | 24,024 |
| 2022-12-16 | $9.93 | $9.93 | $9.42 | $9.44 | $9.44 | 14,092 |
| 2022-12-15 | $9.98 | $9.98 | $9.56 | $9.60 | $9.60 | 8,900 |
| 2022-12-14 | $9.85 | $10.03 | $9.85 | $9.93 | $9.93 | 26,182 |
| 2022-12-13 | $9.74 | $9.85 | $9.70 | $9.72 | $9.72 | 41,343 |
| 2022-12-12 | $9.68 | $9.77 | $9.62 | $9.64 | $9.64 | 18,852 |
| 2022-12-09 | $9.71 | $9.78 | $9.68 | $9.68 | $9.68 | 14,405 |
| 2022-12-08 | $9.97 | $10.04 | $9.91 | $9.91 | $9.91 | 11,045 |
| 2022-12-07 | $10.25 | $10.25 | $10.04 | $10.21 | $10.21 | 13,923 |
| 2022-12-06 | $10.10 | $10.17 | $10.03 | $10.09 | $10.09 | 61,067 |
| 2022-12-05 | $10.09 | $10.09 | $9.79 | $9.80 | $9.80 | 52,599 |
| 2022-12-02 | $9.66 | $9.77 | $9.66 | $9.75 | $9.75 | 22,536 |
| 2022-12-01 | $9.41 | $9.63 | $9.41 | $9.52 | $9.52 | 24,178 |
| 2022-11-30 | $10.61 | $10.67 | $10.30 | $10.46 | $10.46 | 20,910 |
| 2022-11-29 | $10.45 | $10.52 | $10.41 | $10.51 | $10.51 | 6,342 |
| 2022-11-28 | $10.66 | $10.66 | $10.55 | $10.55 | $10.55 | 35,062 |
| 2022-11-25 | $10.51 | $10.91 | $10.49 | $10.53 | $10.53 | 16,834 |
| 2022-11-23 | $10.55 | $10.76 | $10.55 | $10.69 | $10.69 | 8,446 |
| 2022-11-22 | $10.52 | $10.54 | $10.43 | $10.50 | $10.50 | 9,282 |
| 2022-11-21 | $10.19 | $10.40 | $10.19 | $10.32 | $10.32 | 46,370 |
| 2022-11-18 | $10.43 | $10.48 | $10.33 | $10.48 | $10.48 | 6,846 |
| 2022-11-17 | $10.02 | $10.28 | $10.02 | $10.28 | $10.28 | 12,936 |
| 2022-11-16 | $10.24 | $10.34 | $10.19 | $10.32 | $10.32 | 14,702 |
| 2022-11-15 | $10.20 | $10.27 | $9.85 | $9.85 | $9.85 | 14,668 |
| 2022-11-14 | $10.30 | $10.49 | $10.30 | $10.33 | $10.33 | 13,237 |
| 2022-11-11 | $10.26 | $10.46 | $10.23 | $10.43 | $10.43 | 9,455 |
| 2022-11-10 | $10.28 | $10.40 | $10.21 | $10.38 | $10.38 | 27,541 |
| 2022-11-09 | $9.90 | $10.10 | $9.90 | $9.90 | $9.90 | 77,053 |
| 2022-11-08 | $10.00 | $10.20 | $10.00 | $10.08 | $10.08 | 51,586 |
| 2022-11-07 | $10.07 | $10.09 | $9.97 | $10.09 | $10.09 | 14,804 |
| 2022-11-04 | $9.72 | $9.90 | $9.65 | $9.86 | $9.86 | 26,748 |
| 2022-11-03 | $9.26 | $9.37 | $9.21 | $9.31 | $9.31 | 26,508 |
| 2022-11-02 | $9.45 | $9.61 | $9.39 | $9.40 | $9.40 | 12,027 |
| 2022-11-01 | $9.51 | $9.52 | $9.29 | $9.47 | $9.47 | 50,135 |
| 2022-10-31 | $9.34 | $9.45 | $9.30 | $9.40 | $9.40 | 24,807 |
| 2022-10-28 | $9.60 | $9.60 | $9.45 | $9.58 | $9.58 | 23,769 |
| 2022-10-27 | $9.70 | $9.73 | $9.47 | $9.55 | $9.55 | 28,737 |
| 2022-10-26 | $9.56 | $9.78 | $9.56 | $9.76 | $9.76 | 104,812 |
| 2022-10-25 | $9.23 | $9.50 | $9.23 | $9.44 | $9.44 | 36,669 |
| 2022-10-24 | $8.95 | $9.05 | $8.95 | $8.97 | $8.97 | 51,460 |
| 2022-10-21 | $9.08 | $9.27 | $9.02 | $9.21 | $9.21 | 39,971 |
| 2022-10-20 | $8.97 | $9.22 | $8.87 | $8.99 | $8.99 | 35,084 |
| 2022-10-19 | $9.00 | $9.05 | $8.77 | $8.93 | $8.93 | 44,517 |
| 2022-10-18 | $8.38 | $8.45 | $8.21 | $8.33 | $8.33 | 235,586 |
| 2022-10-17 | $8.32 | $8.69 | $8.32 | $8.43 | $8.43 | 258,975 |
| 2022-10-14 | $8.19 | $8.19 | $8.03 | $8.06 | $8.06 | 28,284 |
| 2022-10-13 | $8.15 | $8.24 | $7.93 | $8.24 | $8.24 | 65,083 |
| 2022-10-12 | $7.96 | $8.08 | $7.92 | $7.97 | $7.97 | 37,190 |
| 2022-10-11 | $8.09 | $8.64 | $8.02 | $8.09 | $8.09 | 78,109 |
| 2022-10-10 | $7.94 | $8.19 | $7.94 | $8.18 | $8.18 | 68,768 |
| 2022-10-07 | $7.88 | $8.20 | $7.88 | $7.92 | $7.92 | 44,200 |
| 2022-10-06 | $8.21 | $8.26 | $8.02 | $8.07 | $8.07 | 46,029 |
| 2022-10-05 | $8.15 | $8.28 | $8.07 | $8.18 | $8.18 | 42,346 |
| 2022-10-04 | $8.16 | $8.30 | $8.16 | $8.22 | $8.22 | 130,015 |
| 2022-10-03 | $7.93 | $8.05 | $7.93 | $7.99 | $7.99 | 30,147 |
| 2022-09-30 | $8.06 | $8.06 | $7.87 | $7.87 | $7.87 | 35,157 |
| 2022-09-29 | $8.09 | $8.09 | $7.87 | $7.88 | $7.88 | 34,626 |
| 2022-09-28 | $8.02 | $8.26 | $8.01 | $8.21 | $8.21 | 52,763 |
| 2022-09-27 | $8.17 | $8.17 | $7.97 | $8.00 | $8.00 | 72,589 |
| 2022-09-26 | $7.85 | $8.03 | $7.85 | $7.95 | $7.95 | 55,147 |
| 2022-09-23 | $8.12 | $8.20 | $8.00 | $8.03 | $8.03 | 43,818 |
| 2022-09-22 | $8.26 | $8.40 | $8.18 | $8.35 | $8.35 | 31,717 |
| 2022-09-21 | $8.23 | $8.37 | $8.16 | $8.33 | $8.33 | 33,770 |
| 2022-09-20 | $8.17 | $8.27 | $8.16 | $8.19 | $8.19 | 37,718 |
| 2022-09-19 | $8.05 | $8.21 | $8.05 | $8.19 | $8.19 | 72,337 |
| 2022-09-16 | $8.15 | $8.44 | $8.04 | $8.19 | $8.19 | 41,108 |
| 2022-09-15 | $8.42 | $8.52 | $8.33 | $8.36 | $8.36 | 51,214 |
| 2022-09-14 | $8.49 | $8.69 | $8.49 | $8.61 | $8.38 | 20,322 |
| 2022-09-13 | $8.74 | $8.83 | $8.66 | $8.69 | $8.46 | 33,913 |
| 2022-09-12 | $9.14 | $9.14 | $9.06 | $9.10 | $9.10 | 27,246 |
| 2022-09-09 | $8.91 | $8.99 | $8.85 | $8.95 | $8.95 | 39,490 |
| 2022-09-08 | $8.65 | $8.70 | $8.54 | $8.61 | $8.61 | 26,873 |
| 2022-09-07 | $8.67 | $8.73 | $8.54 | $8.73 | $8.73 | 46,557 |
| 2022-09-06 | $8.94 | $8.97 | $8.86 | $8.87 | $8.87 | 22,218 |
| 2022-09-02 | $8.93 | $9.01 | $8.75 | $8.80 | $8.80 | 28,947 |
| 2022-09-01 | $8.89 | $8.92 | $8.76 | $8.90 | $8.90 | 20,750 |
| 2022-08-31 | $8.94 | $9.01 | $8.87 | $8.89 | $8.89 | 32,115 |
| 2022-08-30 | $9.37 | $9.39 | $9.20 | $9.29 | $9.29 | 11,590 |
| 2022-08-29 | $9.37 | $9.77 | $9.37 | $9.61 | $9.61 | 21,541 |
| 2022-08-26 | $9.70 | $9.71 | $9.54 | $9.59 | $9.59 | 12,203 |
| 2022-08-25 | $9.43 | $9.72 | $9.43 | $9.72 | $9.72 | 17,534 |
| 2022-08-24 | $9.23 | $9.58 | $9.20 | $9.27 | $9.27 | 32,042 |
| 2022-08-23 | $9.37 | $9.52 | $9.33 | $9.36 | $9.36 | 13,706 |
| 2022-08-22 | $9.43 | $9.48 | $9.38 | $9.45 | $9.45 | 14,498 |
| 2022-08-19 | $9.71 | $9.73 | $9.62 | $9.63 | $9.63 | 19,684 |
| 2022-08-18 | $10.15 | $10.22 | $10.07 | $10.15 | $10.15 | 44,769 |
| 2022-08-17 | $10.28 | $10.42 | $10.22 | $10.27 | $10.27 | 41,793 |
| 2022-08-16 | $10.55 | $10.61 | $10.54 | $10.60 | $10.60 | 19,528 |
| 2022-08-15 | $10.53 | $10.55 | $10.41 | $10.41 | $10.41 | 8,473 |
| 2022-08-12 | $10.49 | $10.63 | $10.40 | $10.60 | $10.60 | 13,255 |
| 2022-08-11 | $10.46 | $10.49 | $10.35 | $10.38 | $10.38 | 10,306 |
| 2022-08-10 | $10.27 | $10.45 | $10.24 | $10.31 | $10.31 | 11,995 |
| 2022-08-09 | $10.14 | $10.14 | $10.00 | $10.00 | $10.00 | 10,927 |
| 2022-08-08 | $10.25 | $10.25 | $10.01 | $10.02 | $10.02 | 14,609 |
| 2022-08-05 | $9.79 | $9.94 | $9.79 | $9.90 | $9.90 | 22,270 |
| 2022-08-04 | $9.70 | $9.80 | $9.70 | $9.73 | $9.73 | 18,507 |
| 2022-08-03 | $9.41 | $9.57 | $9.38 | $9.53 | $9.53 | 41,789 |
| 2022-08-02 | $9.33 | $9.41 | $9.26 | $9.26 | $9.26 | 41,039 |
| 2022-08-01 | $9.61 | $9.84 | $9.53 | $9.53 | $9.53 | 49,638 |
| 2022-07-29 | $9.60 | $9.78 | $9.57 | $9.65 | $9.65 | 17,646 |
| 2022-07-28 | $9.57 | $9.92 | $9.55 | $9.59 | $9.59 | 37,646 |
| 2022-07-27 | $9.30 | $9.66 | $9.25 | $9.52 | $9.52 | 47,170 |
| 2022-07-26 | $9.26 | $9.37 | $9.18 | $9.20 | $9.20 | 62,624 |
| 2022-07-25 | $9.35 | $9.37 | $9.21 | $9.26 | $9.26 | 143,253 |
| 2022-07-22 | $9.32 | $9.32 | $9.17 | $9.17 | $9.17 | 30,051 |
| 2022-07-21 | $9.40 | $9.51 | $9.19 | $9.35 | $9.35 | 18,566 |
| 2022-07-20 | $8.98 | $9.11 | $8.98 | $9.08 | $9.08 | 87,769 |
| 2022-07-19 | $9.23 | $9.23 | $9.09 | $9.12 | $9.12 | 87,559 |
| 2022-07-18 | $8.88 | $9.10 | $8.82 | $8.82 | $8.82 | 47,685 |
| 2022-07-15 | $8.82 | $9.00 | $8.80 | $8.84 | $8.84 | 59,282 |
| 2022-07-14 | $8.55 | $8.77 | $8.42 | $8.77 | $8.77 | 29,732 |
| 2022-07-13 | $9.10 | $9.12 | $8.86 | $9.11 | $9.11 | 15,180 |
| 2022-07-12 | $8.88 | $9.15 | $8.88 | $9.09 | $9.09 | 76,378 |
| 2022-07-11 | $9.00 | $9.00 | $8.86 | $8.86 | $8.86 | 46,517 |
| 2022-07-08 | $9.19 | $9.29 | $9.09 | $9.24 | $9.24 | 32,514 |
| 2022-07-07 | $9.30 | $9.42 | $9.12 | $9.33 | $9.33 | 37,603 |
| 2022-07-06 | $8.86 | $9.26 | $8.65 | $8.80 | $8.80 | 58,877 |
| 2022-07-05 | $9.01 | $9.12 | $8.98 | $9.08 | $9.08 | 33,333 |
| 2022-07-01 | $9.46 | $9.53 | $9.32 | $9.53 | $9.53 | 48,208 |
| 2022-06-30 | $9.50 | $9.71 | $9.46 | $9.64 | $9.64 | 23,104 |
| 2022-06-29 | $9.93 | $10.12 | $9.87 | $10.03 | $10.03 | 50,850 |
| 2022-06-28 | $10.13 | $10.28 | $10.00 | $10.06 | $10.06 | 30,589 |
| 2022-06-27 | $10.22 | $10.43 | $10.21 | $10.43 | $10.43 | 45,052 |
| 2022-06-24 | $10.30 | $10.46 | $10.30 | $10.43 | $10.43 | 38,720 |
| 2022-06-23 | $10.10 | $10.24 | $10.02 | $10.13 | $10.13 | 44,601 |
| 2022-06-22 | $10.27 | $10.37 | $10.04 | $10.21 | $10.21 | 34,941 |
| 2022-06-21 | $10.28 | $10.28 | $10.16 | $10.25 | $10.25 | 23,268 |
| 2022-06-17 | $9.98 | $9.98 | $9.80 | $9.88 | $9.88 | 21,052 |
| 2022-06-16 | $10.05 | $10.05 | $9.86 | $9.89 | $9.89 | 40,173 |
| 2022-06-15 | $9.95 | $10.33 | $9.95 | $10.27 | $10.27 | 31,700 |
| 2022-06-14 | $9.94 | $9.94 | $9.79 | $9.87 | $9.87 | 72,128 |
| 2022-06-13 | $9.49 | $9.69 | $9.48 | $9.61 | $9.61 | 76,514 |
| 2022-06-10 | $9.99 | $9.99 | $9.74 | $9.75 | $9.75 | 29,317 |
| 2022-06-09 | $10.30 | $10.31 | $10.09 | $10.11 | $10.11 | 28,610 |
| 2022-06-08 | $10.56 | $10.56 | $10.45 | $10.49 | $10.49 | 23,728 |
| 2022-06-07 | $10.48 | $10.62 | $10.43 | $10.51 | $10.51 | 19,267 |
| 2022-06-06 | $10.71 | $10.73 | $10.65 | $10.67 | $10.67 | 11,117 |
| 2022-06-03 | $10.95 | $10.98 | $10.80 | $10.98 | $10.98 | 16,956 |
| 2022-06-02 | $11.01 | $11.01 | $10.90 | $11.00 | $11.00 | 11,819 |
| 2022-06-01 | $11.30 | $11.30 | $11.01 | $11.14 | $11.14 | 11,670 |
| 2022-05-31 | $11.29 | $11.44 | $11.27 | $11.35 | $11.35 | 35,814 |
| 2022-05-27 | $10.80 | $10.85 | $10.75 | $10.75 | $10.75 | 21,836 |
| 2022-05-26 | $10.25 | $10.47 | $10.24 | $10.30 | $10.30 | 46,139 |
| 2022-05-25 | $10.09 | $10.20 | $9.98 | $10.10 | $10.10 | 30,674 |
| 2022-05-24 | $10.35 | $10.42 | $10.22 | $10.35 | $10.35 | 44,741 |
| 2022-05-23 | $10.37 | $10.46 | $10.28 | $10.28 | $10.28 | 48,382 |
| 2022-05-20 | $10.15 | $10.15 | $9.99 | $10.05 | $10.05 | 22,324 |
| 2022-05-19 | $10.06 | $10.24 | $10.06 | $10.17 | $10.17 | 94,528 |
| 2022-05-18 | $10.46 | $10.51 | $10.10 | $10.10 | $10.10 | 131,643 |
| 2022-05-17 | $10.26 | $10.36 | $10.23 | $10.29 | $10.29 | 24,315 |
| 2022-05-16 | $10.09 | $10.26 | $10.09 | $10.19 | $10.19 | 32,731 |
| 2022-05-13 | $9.99 | $10.12 | $9.92 | $10.09 | $10.09 | 19,207 |
| 2022-05-12 | $10.04 | $10.20 | $10.02 | $10.08 | $10.08 | 19,304 |
| 2022-05-11 | $9.97 | $10.27 | $9.97 | $10.07 | $10.07 | 44,319 |
| 2022-05-10 | $10.00 | $10.25 | $9.83 | $9.98 | $9.98 | 41,340 |
| 2022-05-09 | $9.82 | $9.94 | $9.77 | $9.94 | $9.94 | 30,181 |
| 2022-05-06 | $9.89 | $9.89 | $9.80 | $9.83 | $9.83 | 21,853 |
| 2022-05-05 | $10.42 | $10.42 | $10.09 | $10.18 | $10.18 | 48,801 |
| 2022-05-04 | $10.47 | $10.81 | $10.36 | $10.79 | $10.79 | 13,939 |
| 2022-05-03 | $10.55 | $10.56 | $10.42 | $10.51 | $10.51 | 22,388 |
| 2022-05-02 | $10.32 | $10.55 | $10.23 | $10.33 | $10.33 | 46,297 |
| 2022-04-29 | $10.63 | $10.66 | $10.52 | $10.52 | $10.52 | 36,321 |
| 2022-04-28 | $10.61 | $10.72 | $10.61 | $10.71 | $10.71 | 42,198 |
| 2022-04-27 | $10.53 | $10.71 | $10.46 | $10.60 | $10.60 | 36,687 |
| 2022-04-26 | $10.66 | $10.81 | $10.61 | $10.70 | $10.70 | 172,119 |
| 2022-04-25 | $10.76 | $10.93 | $10.71 | $10.93 | $10.93 | 23,689 |
| 2022-04-22 | $10.86 | $11.05 | $10.86 | $10.97 | $10.97 | 79,866 |
| 2022-04-21 | $11.31 | $11.31 | $11.04 | $11.06 | $11.06 | 417,326 |
| 2022-04-20 | $11.21 | $11.21 | $11.00 | $11.12 | $11.12 | 637,053 |
| 2022-04-19 | $11.35 | $11.39 | $11.27 | $11.34 | $11.34 | 43,531 |
| 2022-04-18 | $11.35 | $11.38 | $11.27 | $11.29 | $11.29 | 15,546 |
| 2022-04-14 | $11.35 | $11.64 | $11.35 | $11.35 | $11.35 | 19,548 |
| 2022-04-13 | $11.65 | $11.65 | $11.50 | $11.59 | $11.59 | 28,729 |
| 2022-04-12 | $11.91 | $11.91 | $11.78 | $11.80 | $11.80 | 17,815 |
| 2022-04-11 | $11.96 | $11.97 | $11.89 | $11.94 | $11.94 | 7,998 |
| 2022-04-08 | $11.80 | $12.00 | $11.78 | $11.88 | $11.88 | 23,319 |
| 2022-04-07 | $11.95 | $11.95 | $11.65 | $11.93 | $11.93 | 18,511 |
| 2022-04-06 | $12.30 | $12.42 | $12.19 | $12.20 | $11.86 | 27,820 |
| 2022-04-05 | $12.36 | $12.37 | $12.21 | $12.32 | $11.98 | 24,834 |
| 2022-04-04 | $12.56 | $12.66 | $12.49 | $12.66 | $12.31 | 27,223 |
| 2022-04-01 | $12.61 | $12.63 | $12.53 | $12.60 | $12.25 | 10,979 |
| 2022-03-31 | $12.46 | $12.61 | $12.46 | $12.52 | $12.17 | 104,817 |
| 2022-03-30 | $12.67 | $12.75 | $12.64 | $12.73 | $12.38 | 9,445 |
| 2022-03-29 | $12.73 | $12.91 | $12.67 | $12.84 | $12.48 | 12,550 |
| 2022-03-28 | $12.32 | $12.45 | $12.32 | $12.45 | $12.10 | 27,667 |
| 2022-03-25 | $12.29 | $12.34 | $12.26 | $12.33 | $11.99 | 10,073 |
| 2022-03-24 | $12.12 | $12.27 | $12.12 | $12.22 | $11.88 | 47,515 |
| 2022-03-23 | $11.91 | $12.14 | $11.86 | $12.01 | $11.68 | 21,269 |
| 2022-03-22 | $11.96 | $12.09 | $11.96 | $12.08 | $11.74 | 17,487 |
| 2022-03-21 | $11.82 | $11.82 | $11.57 | $11.71 | $11.39 | 39,600 |
| 2022-03-18 | $11.57 | $11.74 | $11.49 | $11.71 | $11.39 | 39,600 |
| 2022-03-17 | $11.60 | $11.77 | $11.60 | $11.73 | $11.40 | 37,380 |
| 2022-03-16 | $11.45 | $11.63 | $11.32 | $11.58 | $11.26 | 38,287 |
| 2022-03-15 | $10.78 | $10.88 | $10.69 | $10.87 | $10.57 | 73,621 |
| 2022-03-14 | $10.68 | $10.85 | $10.63 | $10.63 | $10.34 | 102,719 |
| 2022-03-11 | $10.87 | $10.88 | $10.67 | $10.88 | $10.58 | 17,091 |
| 2022-03-10 | $10.56 | $10.71 | $10.49 | $10.53 | $10.24 | 60,120 |
| 2022-03-09 | $10.73 | $10.73 | $10.42 | $10.59 | $10.29 | 23,765 |
| 2022-03-08 | $10.07 | $10.16 | $9.94 | $10.05 | $9.77 | 41,297 |
| 2022-03-07 | $10.21 | $10.21 | $10.00 | $10.08 | $9.80 | 63,173 |
| 2022-03-04 | $10.50 | $10.71 | $10.50 | $10.61 | $10.32 | 10,199 |
| 2022-03-03 | $11.22 | $11.25 | $11.06 | $11.17 | $10.86 | 106,058 |
| 2022-03-02 | $10.86 | $11.05 | $10.81 | $10.99 | $10.68 | 64,177 |
| 2022-03-01 | $10.87 | $11.08 | $10.72 | $10.84 | $10.54 | 1,558,146 |
| 2022-02-28 | $10.60 | $10.76 | $10.60 | $10.76 | $10.46 | 134,103 |
| 2022-02-25 | $10.48 | $10.70 | $10.48 | $10.70 | $10.40 | 23,809 |
| 2022-02-24 | $10.36 | $10.72 | $10.20 | $10.72 | $10.42 | 30,532 |
| 2022-02-23 | $10.77 | $10.79 | $10.50 | $10.77 | $10.47 | 18,117 |
| 2022-02-22 | $10.55 | $10.64 | $10.48 | $10.64 | $10.34 | 27,929 |
| 2022-02-18 | $10.81 | $10.81 | $10.70 | $10.75 | $10.45 | 16,598 |
| 2022-02-17 | $10.89 | $10.97 | $10.85 | $10.91 | $10.61 | 28,045 |
| 2022-02-16 | $10.95 | $11.11 | $10.90 | $11.09 | $10.78 | 18,921 |
| 2022-02-15 | $10.60 | $10.81 | $10.59 | $10.61 | $10.32 | 31,819 |
| 2022-02-14 | $10.26 | $10.33 | $10.20 | $10.28 | $9.99 | 27,418 |
| 2022-02-11 | $10.30 | $10.32 | $10.06 | $10.15 | $9.87 | 14,928 |
| 2022-02-10 | $10.26 | $10.55 | $10.24 | $10.28 | $9.99 | 21,388 |
| 2022-02-09 | $10.10 | $10.22 | $10.10 | $10.19 | $9.91 | 12,694 |
| 2022-02-08 | $10.08 | $10.23 | $10.06 | $10.22 | $9.94 | 37,181 |
| 2022-02-07 | $10.01 | $10.10 | $9.95 | $10.05 | $9.77 | 25,054 |
| 2022-02-04 | $10.06 | $10.48 | $10.00 | $10.11 | $9.83 | 23,932 |
| 2022-02-03 | $10.22 | $10.34 | $10.20 | $10.34 | $10.05 | 6,631 |
| 2022-02-02 | $9.95 | $10.05 | $9.90 | $10.05 | $9.77 | 10,265 |
| 2022-02-01 | $9.88 | $9.95 | $9.87 | $9.91 | $9.64 | 19,838 |
| 2022-01-31 | $9.65 | $9.97 | $9.65 | $9.94 | $9.66 | 369,405 |
| 2022-01-28 | $9.73 | $9.77 | $9.61 | $9.73 | $9.46 | 82,550 |
| 2022-01-27 | $9.62 | $9.62 | $9.41 | $9.41 | $9.15 | 12,283 |
| 2022-01-26 | $9.71 | $9.71 | $9.31 | $9.36 | $9.10 | 29,825 |
| 2022-01-25 | $9.55 | $9.60 | $9.37 | $9.52 | $9.26 | 36,224 |
| 2022-01-24 | $9.38 | $9.40 | $9.19 | $9.35 | $9.09 | 40,629 |
| 2022-01-21 | $9.61 | $9.70 | $9.49 | $9.54 | $9.28 | 27,536 |
| 2022-01-20 | $9.57 | $9.75 | $9.50 | $9.53 | $9.27 | 19,026 |
| 2022-01-19 | $9.47 | $9.49 | $9.43 | $9.48 | $9.22 | 28,397 |
| 2022-01-18 | $9.57 | $9.57 | $9.30 | $9.39 | $9.13 | 61,223 |
| 2022-01-14 | $9.60 | $9.70 | $9.54 | $9.68 | $9.41 | 34,680 |
| 2022-01-13 | $9.67 | $9.67 | $9.57 | $9.66 | $9.39 | 48,256 |
| 2022-01-12 | $9.52 | $9.67 | $9.52 | $9.67 | $9.40 | 19,589 |
| 2022-01-11 | $9.32 | $9.47 | $9.32 | $9.45 | $9.19 | 24,374 |
| 2022-01-10 | $9.48 | $9.59 | $9.35 | $9.56 | $9.29 | 102,080 |
| 2022-01-07 | $9.34 | $9.56 | $9.34 | $9.43 | $9.17 | 22,267 |
| 2022-01-06 | $9.22 | $9.26 | $9.18 | $9.22 | $8.96 | 29,447 |
| 2022-01-05 | $8.93 | $9.18 | $8.93 | $9.11 | $8.86 | 14,576 |
| 2022-01-04 | $8.93 | $9.11 | $8.93 | $8.95 | $8.70 | 23,699 |
| 2022-01-03 | $9.00 | $9.18 | $8.99 | $9.18 | $8.93 | 42,925 |
| 2021-12-31 | $8.66 | $8.88 | $8.66 | $8.78 | $8.54 | 30,085 |
| 2021-12-30 | $8.70 | $8.93 | $8.70 | $8.93 | $8.68 | 50,670 |
| 2021-12-29 | $8.62 | $8.70 | $8.62 | $8.69 | $8.45 | 16,503 |
| 2021-12-28 | $8.57 | $8.74 | $8.57 | $8.74 | $8.50 | 25,600 |
| 2021-12-27 | $8.75 | $8.97 | $8.75 | $8.96 | $8.71 | 45,334 |
| 2021-12-23 | $8.48 | $8.71 | $8.48 | $8.63 | $8.39 | 59,192 |
| 2021-12-22 | $8.39 | $8.56 | $8.39 | $8.47 | $8.23 | 36,815 |
| 2021-12-21 | $8.30 | $8.33 | $8.26 | $8.32 | $8.09 | 70,752 |
| 2021-12-20 | $8.33 | $8.33 | $8.18 | $8.25 | $8.02 | 39,687 |
| 2021-12-17 | $8.61 | $8.61 | $8.33 | $8.35 | $8.12 | 69,386 |
| 2021-12-16 | $8.39 | $8.55 | $8.34 | $8.44 | $8.20 | 27,327 |
| 2021-12-15 | $8.11 | $8.36 | $8.11 | $8.35 | $8.12 | 29,440 |
| 2021-12-14 | $8.03 | $8.22 | $8.03 | $8.12 | $7.89 | 50,897 |
| 2021-12-13 | $8.17 | $8.28 | $8.15 | $8.17 | $7.94 | 36,657 |
| 2021-12-10 | $8.18 | $8.38 | $8.17 | $8.28 | $8.05 | 19,641 |
| 2021-12-09 | $8.31 | $8.51 | $8.31 | $8.39 | $8.16 | 48,200 |
| 2021-12-08 | $8.50 | $8.67 | $8.50 | $8.57 | $8.33 | 33,395 |
| 2021-12-07 | $8.32 | $8.50 | $8.32 | $8.48 | $8.24 | 50,861 |
| 2021-12-06 | $8.39 | $8.48 | $8.39 | $8.46 | $8.23 | 41,488 |
| 2021-12-03 | $8.44 | $8.44 | $8.12 | $8.13 | $7.90 | 16,849 |
| 2021-12-02 | $8.28 | $8.36 | $8.19 | $8.25 | $8.02 | 29,442 |
| 2021-12-01 | $8.14 | $8.34 | $7.95 | $8.08 | $7.86 | 80,529 |
| 2021-11-30 | $8.07 | $8.17 | $7.95 | $8.06 | $7.84 | 85,118 |
| 2021-11-29 | $8.00 | $8.00 | $7.91 | $7.93 | $7.71 | 31,335 |
| 2021-11-26 | $7.49 | $7.58 | $7.46 | $7.49 | $7.28 | 42,426 |
| 2021-11-24 | $8.17 | $8.23 | $8.10 | $8.20 | $7.97 | 15,278 |
| 2021-11-23 | $8.32 | $8.38 | $8.32 | $8.34 | $8.10 | 10,945 |
| 2021-11-22 | $8.14 | $8.39 | $8.14 | $8.26 | $8.03 | 18,011 |
| 2021-11-19 | $8.18 | $8.39 | $8.14 | $8.14 | $7.91 | 17,523 |
| 2021-11-18 | $8.42 | $8.48 | $8.40 | $8.47 | $8.23 | 9,482 |
| 2021-11-17 | $8.58 | $8.59 | $8.42 | $8.46 | $8.23 | 20,786 |
| 2021-11-16 | $8.46 | $8.54 | $8.39 | $8.44 | $8.21 | 20,611 |
| 2021-11-15 | $8.76 | $8.76 | $8.67 | $8.72 | $8.48 | 13,566 |
| 2021-11-12 | $8.79 | $8.79 | $8.62 | $8.65 | $8.41 | 10,578 |
| 2021-11-11 | $8.92 | $8.92 | $8.76 | $8.77 | $8.52 | 11,926 |
| 2021-11-10 | $8.90 | $8.90 | $8.56 | $8.58 | $8.34 | 14,143 |
| 2021-11-09 | $9.00 | $9.00 | $8.90 | $8.90 | $8.65 | 11,185 |
| 2021-11-08 | $8.93 | $9.09 | $8.86 | $9.00 | $8.75 | 5,148 |
| 2021-11-05 | $8.81 | $9.01 | $8.81 | $8.91 | $8.66 | 8,766 |
| 2021-11-04 | $8.77 | $9.10 | $8.77 | $8.96 | $8.71 | 6,761 |
| 2021-11-03 | $8.94 | $8.96 | $8.80 | $8.80 | $8.56 | 54,421 |
| 2021-11-02 | $8.77 | $9.07 | $8.77 | $8.80 | $8.56 | 13,877 |
| 2021-11-01 | $9.01 | $9.12 | $8.80 | $8.80 | $8.56 | 13,877 |
| 2021-10-29 | $8.96 | $8.99 | $8.86 | $8.92 | $8.67 | 10,396 |
| 2021-10-28 | $9.00 | $9.06 | $8.93 | $8.93 | $8.68 | 9,124 |
| 2021-10-27 | $9.26 | $9.28 | $9.22 | $9.22 | $8.96 | 5,949 |
| 2021-10-26 | $9.11 | $9.42 | $9.11 | $9.29 | $9.03 | 6,659 |
| 2021-10-25 | $9.47 | $9.49 | $9.39 | $9.49 | $9.23 | 4,170 |
| 2021-10-22 | $9.11 | $9.29 | $9.11 | $9.22 | $8.96 | 8,590 |
| 2021-10-21 | $9.44 | $9.45 | $9.29 | $9.39 | $9.13 | 6,868 |
| 2021-10-20 | $9.71 | $9.81 | $9.64 | $9.70 | $9.43 | 5,130 |
| 2021-10-19 | $9.49 | $9.67 | $9.46 | $9.54 | $9.27 | 8,234 |
| 2021-10-18 | $9.39 | $9.53 | $9.39 | $9.47 | $9.21 | 3,483 |
| 2021-10-15 | $9.42 | $9.46 | $9.36 | $9.46 | $9.20 | 4,259 |
| 2021-10-14 | $9.42 | $9.43 | $9.33 | $9.39 | $9.12 | 6,417 |
| 2021-10-13 | $9.46 | $9.53 | $9.40 | $9.44 | $9.18 | 11,808 |
| 2021-10-12 | $9.39 | $9.51 | $9.39 | $9.50 | $9.24 | 5,155 |
| 2021-10-11 | $9.31 | $9.35 | $9.18 | $9.31 | $9.05 | 3,965 |
| 2021-10-08 | $9.32 | $9.32 | $9.22 | $9.22 | $8.96 | 9,293 |
| 2021-10-07 | $9.50 | $9.59 | $9.47 | $9.52 | $9.26 | 17,983 |
| 2021-10-06 | $9.50 | $9.56 | $9.33 | $9.56 | $9.29 | 10,291 |
| 2021-10-05 | $9.53 | $9.64 | $9.51 | $9.58 | $9.31 | 12,269 |
| 2021-10-04 | $9.49 | $9.52 | $9.44 | $9.52 | $9.26 | 4,848 |
| 2021-10-01 | $9.64 | $9.78 | $9.64 | $9.73 | $9.46 | 5,596 |
| 2021-09-30 | $9.61 | $9.64 | $9.45 | $9.57 | $9.30 | 14,821 |
| 2021-09-29 | $9.54 | $9.61 | $9.54 | $9.61 | $9.34 | 10,878 |
| 2021-09-28 | $9.41 | $9.42 | $9.35 | $9.42 | $9.16 | 3,058 |
| 2021-09-27 | $9.27 | $9.34 | $9.27 | $9.34 | $9.08 | 4,235 |
| 2021-09-24 | $9.36 | $9.40 | $9.25 | $9.40 | $9.14 | 8,026 |
| 2021-09-23 | $9.63 | $9.65 | $9.53 | $9.61 | $9.34 | 10,128 |
| 2021-09-22 | $9.45 | $9.66 | $9.45 | $9.61 | $9.34 | 19,908 |
| 2021-09-21 | $9.36 | $9.47 | $9.30 | $9.47 | $9.21 | 16,261 |
| 2021-09-20 | $9.35 | $9.35 | $9.22 | $9.30 | $9.04 | 15,676 |
| 2021-09-17 | $9.73 | $9.73 | $9.35 | $9.53 | $9.27 | 16,556 |
| 2021-09-16 | $9.73 | $9.73 | $9.64 | $9.69 | $9.42 | 10,135 |
| 2021-09-15 | $10.48 | $10.56 | $10.40 | $10.54 | $10.00 | 9,492 |
| 2021-09-14 | $10.44 | $10.52 | $10.40 | $10.49 | $9.95 | 17,290 |
| 2021-09-13 | $10.28 | $10.32 | $10.25 | $10.29 | $9.76 | 2,654 |
| 2021-09-10 | $9.71 | $10.22 | $9.71 | $10.12 | $9.60 | 3,179 |
| 2021-09-09 | $10.08 | $10.21 | $9.96 | $10.01 | $9.50 | 6,302 |
| 2021-09-08 | $10.23 | $10.37 | $10.21 | $10.37 | $9.84 | 11,568 |
| 2021-09-07 | $10.01 | $10.20 | $10.01 | $10.17 | $9.65 | 10,740 |
| 2021-09-03 | $10.15 | $10.24 | $10.15 | $10.22 | $9.70 | 19,524 |
| 2021-09-02 | $10.32 | $10.32 | $9.93 | $9.99 | $9.48 | 12,925 |
| 2021-09-01 | $10.28 | $10.28 | $10.07 | $10.24 | $9.72 | 6,647 |
| 2021-08-31 | $10.23 | $10.35 | $10.22 | $10.25 | $9.73 | 16,260 |
| 2021-08-30 | $9.71 | $10.11 | $9.71 | $10.02 | $9.51 | 3,765 |
| 2021-08-27 | $9.82 | $10.07 | $9.82 | $9.95 | $9.44 | 10,825 |
| 2021-08-26 | $9.79 | $9.94 | $9.79 | $9.91 | $9.40 | 10,797 |
| 2021-08-25 | $9.78 | $9.79 | $9.69 | $9.75 | $9.25 | 11,336 |
| 2021-08-24 | $9.62 | $9.74 | $9.62 | $9.73 | $9.24 | 12,019 |
| 2021-08-23 | $9.23 | $9.45 | $9.23 | $9.44 | $8.96 | 7,671 |
| 2021-08-20 | $8.97 | $8.99 | $8.85 | $8.99 | $8.53 | 4,842 |
| 2021-08-19 | $9.11 | $9.11 | $8.96 | $9.01 | $8.55 | 9,852 |
| 2021-08-18 | $9.10 | $9.32 | $8.85 | $9.28 | $8.81 | 20,417 |
| 2021-08-17 | $9.19 | $9.22 | $9.03 | $9.12 | $8.65 | 24,695 |
| 2021-08-16 | $9.12 | $9.21 | $9.09 | $9.16 | $8.69 | 11,960 |
| 2021-08-13 | $8.98 | $9.09 | $8.92 | $9.00 | $8.54 | 13,189 |
| 2021-08-12 | $8.90 | $8.98 | $8.85 | $8.89 | $8.44 | 6,883 |
| 2021-08-11 | $9.14 | $9.19 | $9.11 | $9.19 | $8.72 | 10,506 |
| 2021-08-10 | $9.03 | $9.09 | $9.03 | $9.08 | $8.62 | 27,190 |
| 2021-08-09 | $9.15 | $9.19 | $9.12 | $9.12 | $8.65 | 13,970 |
| 2021-08-06 | $9.32 | $9.32 | $9.09 | $9.21 | $8.74 | 7,011 |
| 2021-08-05 | $9.20 | $9.30 | $8.96 | $9.14 | $8.67 | 10,637 |
| 2021-08-04 | $8.86 | $8.95 | $8.85 | $8.87 | $8.42 | 10,121 |
| 2021-08-03 | $8.75 | $8.94 | $8.75 | $8.94 | $8.48 | 16,929 |
| 2021-08-02 | $8.70 | $8.70 | $8.51 | $8.51 | $8.08 | 17,466 |
| 2021-07-30 | $8.52 | $8.57 | $8.47 | $8.55 | $8.11 | 6,404 |
| 2021-07-29 | $8.52 | $8.55 | $8.46 | $8.51 | $8.08 | 31,134 |
| 2021-07-28 | $8.34 | $8.39 | $8.28 | $8.37 | $7.94 | 6,266 |
| 2021-07-27 | $8.18 | $8.35 | $8.18 | $8.32 | $7.89 | 24,028 |
| 2021-07-26 | $8.20 | $8.27 | $8.10 | $8.20 | $7.78 | 14,753 |
| 2021-07-23 | $8.56 | $8.56 | $8.26 | $8.30 | $7.88 | 18,750 |
| 2021-07-22 | $8.62 | $8.62 | $8.32 | $8.40 | $7.97 | 31,183 |
| 2021-07-21 | $8.29 | $8.39 | $8.29 | $8.37 | $7.94 | 19,710 |
| 2021-07-20 | $8.33 | $8.49 | $8.31 | $8.46 | $8.03 | 42,834 |
| 2021-07-19 | $8.21 | $8.22 | $8.09 | $8.20 | $7.78 | 16,756 |
| 2021-07-16 | $8.48 | $8.60 | $8.48 | $8.55 | $8.11 | 23,739 |
| 2021-07-15 | $8.59 | $8.66 | $8.47 | $8.48 | $8.05 | 9,695 |
| 2021-07-14 | $8.77 | $8.97 | $8.77 | $8.95 | $8.50 | 17,357 |
| 2021-07-13 | $8.65 | $8.71 | $8.49 | $8.49 | $8.06 | 24,903 |
| 2021-07-12 | $9.14 | $9.27 | $9.14 | $9.24 | $8.77 | 7,768 |
| 2021-07-09 | $9.33 | $9.47 | $9.32 | $9.47 | $8.99 | 15,313 |
| 2021-07-08 | $9.01 | $9.15 | $8.97 | $9.15 | $8.68 | 5,758 |
| 2021-07-07 | $8.94 | $9.01 | $8.94 | $9.01 | $8.55 | 2,942 |
| 2021-07-06 | $8.99 | $9.01 | $8.76 | $8.78 | $8.33 | 5,753 |
| 2021-07-02 | $8.86 | $8.97 | $8.81 | $8.97 | $8.51 | 8,171 |
| 2021-07-01 | $8.98 | $8.98 | $8.78 | $8.78 | $8.33 | 31,750 |
| 2021-06-30 | $9.04 | $9.08 | $8.94 | $8.94 | $8.48 | 8,211 |
| 2021-06-29 | $8.93 | $8.98 | $8.91 | $8.98 | $8.52 | 5,679 |
| 2021-06-28 | $8.87 | $8.87 | $8.72 | $8.84 | $8.39 | 6,686 |
| 2021-06-25 | $9.19 | $9.20 | $9.09 | $9.16 | $8.69 | 12,422 |
| 2021-06-24 | $9.03 | $9.05 | $9.01 | $9.05 | $8.59 | 9,773 |
| 2021-06-23 | $8.88 | $8.98 | $8.87 | $8.94 | $8.48 | 7,408 |
| 2021-06-22 | $9.04 | $9.04 | $8.69 | $8.88 | $8.43 | 11,711 |
| 2021-06-21 | $9.04 | $9.04 | $8.77 | $8.95 | $8.49 | 9,648 |
| 2021-06-18 | $9.10 | $9.10 | $8.86 | $8.97 | $8.51 | 16,200 |
| 2021-06-17 | $9.65 | $9.65 | $9.29 | $9.38 | $8.90 | 6,888 |
| 2021-06-16 | $9.82 | $9.99 | $9.68 | $9.73 | $9.23 | 7,076 |
| 2021-06-15 | $9.82 | $9.97 | $9.75 | $9.97 | $9.46 | 13,794 |
| 2021-06-14 | $10.10 | $10.13 | $9.93 | $10.00 | $9.49 | 4,831 |
| 2021-06-11 | $10.13 | $10.13 | $9.95 | $9.97 | $9.46 | 47,096 |
| 2021-06-10 | $10.19 | $10.34 | $10.02 | $10.27 | $9.75 | 20,816 |
| 2021-06-09 | $10.02 | $10.25 | $10.02 | $10.25 | $9.73 | 5,657 |
| 2021-06-08 | $9.92 | $9.94 | $9.90 | $9.94 | $9.43 | 1,174 |
| 2021-06-07 | $10.05 | $10.09 | $10.04 | $10.09 | $9.58 | 2,631 |
| 2021-06-04 | $10.07 | $10.11 | $9.81 | $10.11 | $9.59 | 20,382 |
| 2021-06-03 | $10.15 | $10.17 | $10.07 | $10.10 | $9.58 | 7,872 |
| 2021-06-02 | $9.97 | $10.15 | $9.97 | $10.07 | $9.56 | 14,768 |
| 2021-06-01 | $9.54 | $9.96 | $9.54 | $9.85 | $9.35 | 9,576 |
| 2021-05-28 | $9.64 | $9.70 | $9.63 | $9.63 | $9.14 | 2,264 |
| 2021-05-27 | $9.33 | $9.55 | $9.33 | $9.45 | $8.97 | 8,264 |
| 2021-05-26 | $9.10 | $9.38 | $9.10 | $9.38 | $8.90 | 10,098 |
| 2021-05-25 | $9.05 | $9.10 | $9.00 | $9.05 | $8.59 | 6,074 |
| 2021-05-24 | $8.86 | $8.86 | $8.71 | $8.73 | $8.28 | 6,346 |
| 2021-05-21 | $8.80 | $8.86 | $8.74 | $8.80 | $8.35 | 15,995 |
| 2021-05-20 | $8.56 | $8.77 | $8.56 | $8.72 | $8.27 | 17,422 |
| 2021-05-19 | $8.30 | $8.69 | $8.30 | $8.60 | $8.16 | 11,481 |
| 2021-05-18 | $8.69 | $8.72 | $8.69 | $8.72 | $8.27 | 1,323 |
| 2021-05-17 | $8.68 | $8.68 | $8.51 | $8.58 | $8.14 | 11,656 |
| 2021-05-14 | $8.65 | $8.70 | $8.43 | $8.70 | $8.26 | 12,671 |
| 2021-05-13 | $8.45 | $8.63 | $8.26 | $8.37 | $7.94 | 6,884 |
| 2021-05-12 | $8.53 | $8.65 | $8.48 | $8.55 | $8.11 | 12,133 |
| 2021-05-11 | $8.32 | $8.73 | $8.22 | $8.63 | $8.18 | 8,179 |
| 2021-05-10 | $8.61 | $8.62 | $8.57 | $8.62 | $8.18 | 6,317 |
| 2021-05-07 | $8.64 | $8.65 | $8.57 | $8.61 | $8.17 | 17,922 |
| 2021-05-06 | $8.35 | $8.46 | $8.27 | $8.40 | $7.97 | 19,716 |
| 2021-05-05 | $8.10 | $8.19 | $8.07 | $8.16 | $7.74 | 20,246 |
| 2021-05-04 | $7.85 | $7.92 | $7.83 | $7.92 | $7.52 | 4,818 |
| 2021-05-03 | $7.97 | $8.04 | $7.90 | $7.95 | $7.54 | 10,873 |
| 2021-04-30 | $8.22 | $8.22 | $8.10 | $8.18 | $7.76 | 2,813 |
| 2021-04-29 | $8.88 | $8.88 | $8.42 | $8.45 | $8.02 | 12,103 |
| 2021-04-28 | $8.33 | $8.46 | $8.33 | $8.40 | $7.97 | 9,902 |
| 2021-04-27 | $8.62 | $8.62 | $8.14 | $8.19 | $7.77 | 5,968 |
| 2021-04-26 | $8.39 | $8.39 | $8.13 | $8.18 | $7.76 | 10,594 |
| 2021-04-23 | $8.47 | $8.47 | $8.06 | $8.09 | $7.68 | 41,216 |
| 2021-04-22 | $8.52 | $8.57 | $8.21 | $8.33 | $7.91 | 5,033 |
| 2021-04-21 | $8.53 | $8.53 | $8.16 | $8.40 | $7.97 | 9,322 |
| 2021-04-20 | $8.61 | $8.61 | $8.31 | $8.32 | $7.90 | 9,276 |
| 2021-04-19 | $8.53 | $8.69 | $8.53 | $8.69 | $8.25 | 4,685 |
| 2021-04-16 | $8.62 | $8.69 | $8.57 | $8.69 | $8.25 | 72,342 |
| 2021-04-15 | $8.51 | $8.77 | $8.51 | $8.67 | $8.23 | 7,774 |
| 2021-04-14 | $8.30 | $8.45 | $8.30 | $8.45 | $7.87 | 11,982 |
| 2021-04-13 | $8.33 | $8.47 | $8.32 | $8.40 | $7.83 | 12,016 |
| 2021-04-12 | $8.73 | $8.73 | $8.32 | $8.40 | $7.83 | 10,398 |
| 2021-04-09 | $8.70 | $8.71 | $8.39 | $8.46 | $7.88 | 16,534 |
| 2021-04-08 | $8.46 | $8.54 | $8.36 | $8.41 | $7.83 | 9,025 |
| 2021-04-07 | $8.39 | $8.54 | $8.39 | $8.53 | $7.95 | 7,836 |
| 2021-04-06 | $8.54 | $8.79 | $8.26 | $8.52 | $7.94 | 34,793 |
| 2021-04-05 | $8.45 | $8.64 | $8.45 | $8.53 | $7.94 | 19,626 |
| 2021-04-01 | $8.17 | $8.79 | $8.17 | $8.47 | $7.89 | 38,330 |
| 2021-03-31 | $8.47 | $8.53 | $8.42 | $8.53 | $7.95 | 2,246 |
| 2021-03-30 | $8.50 | $8.72 | $8.50 | $8.57 | $7.98 | 7,492 |
| 2021-03-29 | $8.30 | $8.59 | $8.30 | $8.52 | $7.94 | 9,400 |
| 2021-03-26 | $8.41 | $8.52 | $8.33 | $8.52 | $7.94 | 9,502 |
| 2021-03-25 | $8.10 | $8.16 | $8.07 | $8.16 | $7.60 | 3,839 |
| 2021-03-24 | $8.01 | $8.54 | $8.01 | $8.17 | $7.61 | 9,757 |
| 2021-03-23 | $8.70 | $8.70 | $8.03 | $8.15 | $7.59 | 30,703 |
| 2021-03-22 | $8.30 | $8.68 | $8.30 | $8.36 | $7.79 | 6,138 |
| 2021-03-19 | $8.85 | $8.85 | $8.52 | $8.58 | $7.99 | 16,007 |
| 2021-03-18 | $8.38 | $9.01 | $8.38 | $8.64 | $8.05 | 18,772 |
| 2021-03-17 | $8.65 | $9.12 | $8.62 | $9.12 | $8.50 | 28,348 |
| 2021-03-16 | $8.71 | $9.02 | $8.70 | $8.79 | $8.19 | 82,096 |
| 2021-03-15 | $8.98 | $9.07 | $8.85 | $9.02 | $8.40 | 13,428 |
| 2021-03-12 | $9.51 | $9.51 | $9.23 | $9.26 | $8.63 | 7,085 |
| 2021-03-11 | $9.40 | $9.71 | $9.39 | $9.71 | $9.05 | 13,648 |
| 2021-03-10 | $9.49 | $9.51 | $9.40 | $9.43 | $8.78 | 10,848 |
| 2021-03-09 | $8.78 | $9.37 | $8.78 | $9.31 | $8.67 | 8,602 |
| 2021-03-08 | $8.64 | $9.03 | $8.64 | $8.89 | $8.28 | 10,650 |
| 2021-03-05 | $8.99 | $9.09 | $8.93 | $9.09 | $8.47 | 9,832 |
| 2021-03-04 | $9.28 | $9.28 | $8.84 | $8.89 | $8.28 | 23,942 |
| 2021-03-03 | $9.12 | $9.12 | $8.91 | $8.98 | $8.37 | 8,876 |
| 2021-03-02 | $9.33 | $9.33 | $9.11 | $9.20 | $8.57 | 6,978 |
| 2021-03-01 | $9.17 | $9.20 | $9.05 | $9.11 | $8.48 | 17,604 |
| 2021-02-26 | $9.22 | $9.22 | $8.69 | $9.06 | $8.44 | 15,886 |
| 2021-02-25 | $9.18 | $9.47 | $8.88 | $9.06 | $8.44 | 15,886 |
| 2021-02-24 | $9.16 | $9.58 | $9.16 | $9.58 | $8.92 | 12,647 |
| 2021-02-23 | $9.07 | $9.41 | $9.07 | $9.41 | $8.77 | 11,578 |
| 2021-02-22 | $9.54 | $9.54 | $9.05 | $9.25 | $8.62 | 12,900 |
| 2021-02-19 | $9.17 | $9.21 | $9.15 | $9.20 | $8.57 | 55,825 |
| 2021-02-18 | $9.67 | $9.67 | $9.16 | $9.36 | $8.72 | 15,080 |
| 2021-02-17 | $8.80 | $9.36 | $8.80 | $9.36 | $8.72 | 15,080 |
| 2021-02-16 | $9.48 | $9.77 | $9.35 | $9.38 | $8.74 | 12,324 |
| 2021-02-12 | $9.41 | $9.83 | $9.33 | $9.73 | $9.06 | 18,784 |
| 2021-02-11 | $9.32 | $9.43 | $9.29 | $9.33 | $8.69 | 12,517 |
| 2021-02-10 | $9.17 | $9.28 | $9.17 | $9.18 | $8.55 | 37,881 |
| 2021-02-09 | $9.20 | $9.33 | $9.17 | $9.33 | $8.69 | 12,174 |
| 2021-02-08 | $9.33 | $9.33 | $9.13 | $9.15 | $8.52 | 13,990 |
| 2021-02-05 | $9.24 | $9.46 | $9.03 | $9.46 | $8.81 | 17,452 |
| 2021-02-04 | $8.94 | $9.04 | $8.81 | $9.03 | $8.41 | 8,941 |
| 2021-02-03 | $8.27 | $8.90 | $8.27 | $8.67 | $8.08 | 9,408 |
| 2021-02-02 | $8.25 | $8.88 | $8.25 | $8.75 | $8.15 | 13,371 |
| 2021-02-01 | $8.31 | $8.63 | $8.30 | $8.32 | $7.75 | 13,347 |
| 2021-01-29 | $8.37 | $8.39 | $8.20 | $8.32 | $7.75 | 13,793 |
| 2021-01-28 | $8.24 | $8.73 | $8.24 | $8.69 | $8.10 | 31,817 |
| 2021-01-27 | $8.25 | $8.53 | $8.07 | $8.44 | $7.86 | 22,922 |
| 2021-01-26 | $8.48 | $8.48 | $7.96 | $8.36 | $7.79 | 16,875 |
| 2021-01-25 | $8.03 | $8.30 | $7.98 | $8.06 | $7.51 | 210,210 |
| 2021-01-22 | $8.30 | $8.36 | $8.23 | $8.30 | $7.73 | 14,120 |
| 2021-01-21 | $8.78 | $8.85 | $8.63 | $8.72 | $8.12 | 9,658 |
| 2021-01-20 | $8.70 | $8.79 | $8.58 | $8.58 | $7.99 | 32,694 |
| 2021-01-19 | $8.69 | $9.00 | $8.65 | $8.65 | $8.06 | 66,457 |
| 2021-01-15 | $8.48 | $8.70 | $8.36 | $8.42 | $7.84 | 57,333 |
| 2021-01-14 | $8.56 | $8.78 | $8.44 | $8.55 | $7.97 | 24,214 |
| 2021-01-13 | $8.76 | $8.76 | $8.47 | $8.59 | $8.00 | 10,780 |
| 2021-01-12 | $8.41 | $8.61 | $8.31 | $8.56 | $7.97 | 15,533 |
| 2021-01-11 | $7.94 | $8.36 | $7.94 | $8.35 | $7.78 | 117,841 |
| 2021-01-08 | $8.54 | $8.76 | $8.32 | $8.58 | $7.99 | 40,576 |
| 2021-01-07 | $8.30 | $8.30 | $8.15 | $8.24 | $7.68 | 15,087 |
| 2021-01-06 | $8.07 | $8.37 | $8.07 | $8.27 | $7.70 | 17,624 |
| 2021-01-05 | $8.17 | $8.35 | $8.07 | $8.20 | $7.64 | 6,305 |
| 2021-01-04 | $8.74 | $8.80 | $8.33 | $8.43 | $7.85 | 79,939 |
| 2020-12-31 | $8.64 | $9.20 | $8.47 | $8.64 | $8.05 | 12,750 |
| 2020-12-30 | $8.57 | $8.87 | $8.40 | $8.82 | $8.22 | 66,884 |
| 2020-12-29 | $8.41 | $8.86 | $8.41 | $8.69 | $8.10 | 37,793 |
| 2020-12-28 | $9.01 | $9.01 | $8.47 | $8.75 | $8.15 | 27,489 |
| 2020-12-24 | $8.72 | $8.76 | $8.42 | $8.69 | $8.10 | 27,160 |
| 2020-12-23 | $8.59 | $9.10 | $8.59 | $8.74 | $8.14 | 13,257 |
| 2020-12-22 | $8.53 | $8.67 | $8.40 | $8.60 | $8.01 | 22,164 |
| 2020-12-21 | $8.70 | $8.79 | $8.43 | $8.72 | $8.13 | 98,195 |
| 2020-12-18 | $8.87 | $9.15 | $8.87 | $9.08 | $8.46 | 22,492 |
| 2020-12-17 | $8.70 | $8.93 | $8.70 | $8.87 | $8.26 | 86,464 |
| 2020-12-16 | $8.91 | $8.91 | $8.76 | $8.83 | $8.23 | 41,919 |
| 2020-12-15 | $8.50 | $8.91 | $8.31 | $8.81 | $8.21 | 154,568 |
| 2020-12-14 | $8.10 | $8.44 | $8.10 | $8.44 | $7.86 | 68,618 |
| 2020-12-11 | $7.95 | $8.32 | $7.86 | $8.04 | $7.49 | 64,500 |
| 2020-12-10 | $7.99 | $8.23 | $7.99 | $8.14 | $7.58 | 29,317 |
| 2020-12-09 | $8.40 | $8.40 | $8.30 | $8.35 | $7.78 | 11,636 |
| 2020-12-08 | $8.16 | $8.32 | $8.01 | $8.30 | $7.73 | 18,359 |
| 2020-12-07 | $7.84 | $8.25 | $7.84 | $8.13 | $7.57 | 34,337 |
| 2020-12-04 | $7.92 | $8.21 | $7.92 | $8.15 | $7.59 | 66,225 |
| 2020-12-03 | $8.07 | $8.23 | $7.99 | $8.23 | $7.67 | 16,254 |
| 2020-12-02 | $7.75 | $8.05 | $7.75 | $8.03 | $7.48 | 32,990 |
| 2020-12-01 | $7.74 | $7.94 | $7.74 | $7.86 | $7.32 | 19,991 |
| 2020-11-30 | $7.90 | $7.98 | $7.76 | $7.76 | $7.23 | 14,767 |
| 2020-11-27 | $8.71 | $8.71 | $8.25 | $8.32 | $7.75 | 8,341 |
| 2020-11-25 | $8.44 | $8.49 | $8.24 | $8.38 | $7.80 | 15,360 |
| 2020-11-24 | $8.11 | $8.67 | $8.11 | $8.67 | $8.08 | 17,439 |
| 2020-11-23 | $8.11 | $8.22 | $7.98 | $8.01 | $7.46 | 23,839 |
| 2020-11-20 | $8.19 | $8.19 | $8.06 | $8.07 | $7.52 | 16,068 |
| 2020-11-19 | $8.21 | $8.39 | $8.10 | $8.34 | $7.77 | 22,264 |
| 2020-11-18 | $8.71 | $8.71 | $8.22 | $8.47 | $7.89 | 32,258 |
| 2020-11-17 | $8.19 | $8.54 | $8.10 | $8.54 | $7.95 | 19,955 |
| 2020-11-16 | $8.14 | $8.40 | $8.10 | $8.33 | $7.76 | 8,799 |
| 2020-11-13 | $8.08 | $8.18 | $8.02 | $8.07 | $7.52 | 13,225 |
| 2020-11-12 | $8.05 | $8.43 | $8.05 | $8.21 | $7.65 | 24,798 |
| 2020-11-11 | $8.60 | $8.64 | $8.48 | $8.64 | $8.05 | 19,933 |
| 2020-11-10 | $8.00 | $8.07 | $7.97 | $7.97 | $7.42 | 3,975 |
| 2020-11-09 | $7.84 | $7.84 | $7.73 | $7.79 | $7.26 | 29,131 |
| 2020-11-06 | $7.03 | $7.16 | $7.03 | $7.16 | $6.67 | 9,445 |
| 2020-11-05 | $6.89 | $7.24 | $6.83 | $7.23 | $6.74 | 19,712 |
| 2020-11-04 | $6.73 | $7.12 | $6.60 | $6.98 | $6.50 | 41,445 |
| 2020-11-03 | $6.94 | $6.99 | $6.68 | $6.82 | $6.35 | 23,410 |
| 2020-11-02 | $6.56 | $6.84 | $6.46 | $6.61 | $6.16 | 16,444 |
| 2020-10-30 | $6.55 | $6.55 | $6.34 | $6.51 | $6.07 | 21,000 |
| 2020-10-29 | $6.31 | $6.67 | $6.31 | $6.52 | $6.07 | 12,750 |
| 2020-10-28 | $7.15 | $7.15 | $6.71 | $6.74 | $6.28 | 32,086 |
| 2020-10-27 | $7.22 | $7.25 | $7.18 | $7.25 | $6.75 | 12,969 |
| 2020-10-26 | $7.13 | $7.33 | $7.13 | $7.26 | $6.76 | 20,327 |
| 2020-10-23 | $7.35 | $7.49 | $7.34 | $7.45 | $6.94 | 56,558 |
| 2020-10-22 | $7.00 | $7.31 | $7.00 | $7.31 | $6.81 | 11,785 |
| 2020-10-21 | $6.91 | $6.98 | $6.83 | $6.87 | $6.40 | 10,055 |
| 2020-10-20 | $6.39 | $6.68 | $6.39 | $6.65 | $6.20 | 10,853 |
| 2020-10-19 | $6.56 | $6.71 | $6.56 | $6.58 | $6.13 | 11,447 |
| 2020-10-16 | $6.20 | $6.46 | $6.20 | $6.37 | $5.93 | 52,017 |
| 2020-10-15 | $6.19 | $6.42 | $6.11 | $6.27 | $5.84 | 14,142 |
| 2020-10-14 | $6.20 | $6.42 | $6.11 | $6.22 | $5.79 | 8,600 |
| 2020-10-13 | $6.20 | $6.31 | $6.12 | $6.20 | $5.78 | 14,292 |
| 2020-10-12 | $6.50 | $6.58 | $6.37 | $6.44 | $6.00 | 14,116 |
| 2020-10-09 | $6.42 | $6.48 | $6.31 | $6.33 | $5.90 | 8,094 |
| 2020-10-08 | $6.33 | $6.60 | $6.33 | $6.44 | $6.00 | 7,990 |
| 2020-10-07 | $6.47 | $6.65 | $6.30 | $6.52 | $6.07 | 48,115 |
| 2020-10-06 | $6.41 | $6.49 | $6.32 | $6.32 | $5.89 | 8,745 |
| 2020-10-05 | $6.51 | $6.66 | $6.51 | $6.60 | $6.15 | 22,311 |
| 2020-10-02 | $6.70 | $6.83 | $6.58 | $6.77 | $6.31 | 29,880 |
| 2020-10-01 | $6.59 | $6.68 | $6.52 | $6.61 | $6.16 | 12,106 |
| 2020-09-30 | $6.41 | $6.45 | $6.34 | $6.41 | $5.97 | 6,755 |
| 2020-09-29 | $6.27 | $6.41 | $6.27 | $6.40 | $5.96 | 17,262 |
| 2020-09-28 | $6.23 | $6.25 | $6.15 | $6.25 | $5.82 | 13,879 |
| 2020-09-25 | $5.91 | $5.99 | $5.79 | $5.81 | $5.41 | 10,463 |
| 2020-09-24 | $5.73 | $6.10 | $5.73 | $6.02 | $5.61 | 17,586 |
| 2020-09-23 | $6.04 | $6.04 | $5.87 | $5.93 | $5.52 | 13,167 |
| 2020-09-22 | $6.23 | $6.23 | $6.04 | $6.06 | $5.65 | 11,341 |
| 2020-09-21 | $6.24 | $6.29 | $5.98 | $6.24 | $5.81 | 10,891 |
| 2020-09-18 | $6.59 | $6.67 | $6.50 | $6.57 | $6.12 | 10,980 |
| 2020-09-17 | $6.76 | $7.01 | $6.70 | $6.90 | $6.42 | 11,465 |
| 2020-09-16 | $6.81 | $7.07 | $6.78 | $6.86 | $6.39 | 25,190 |
| 2020-09-15 | $6.75 | $6.86 | $6.70 | $6.79 | $6.33 | 59,398 |
| 2020-09-14 | $6.88 | $6.96 | $6.83 | $6.93 | $6.45 | 17,491 |
| 2020-09-11 | $6.90 | $6.91 | $6.79 | $6.88 | $6.41 | 69,899 |
| 2020-09-10 | $6.95 | $7.06 | $6.77 | $6.84 | $6.37 | 66,914 |
| 2020-09-09 | $6.82 | $6.86 | $6.71 | $6.80 | $6.33 | 18,743 |
| 2020-09-08 | $5.92 | $6.22 | $5.92 | $6.14 | $5.72 | 61,825 |
| 2020-09-04 | $6.03 | $6.07 | $5.97 | $6.03 | $5.62 | 28,852 |
| 2020-09-03 | $5.96 | $6.00 | $5.82 | $5.90 | $5.50 | 10,714 |
| 2020-09-02 | $6.12 | $6.25 | $6.04 | $6.13 | $5.71 | 34,007 |
| 2020-09-01 | $6.34 | $6.52 | $6.32 | $6.48 | $6.04 | 62,721 |
| 2020-08-31 | $6.24 | $6.28 | $6.11 | $6.15 | $5.73 | 54,651 |
| 2020-08-28 | $6.43 | $6.48 | $6.35 | $6.48 | $6.04 | 10,511 |
| 2020-08-27 | $6.56 | $6.57 | $6.41 | $6.46 | $6.02 | 20,970 |
| 2020-08-26 | $6.56 | $6.56 | $6.37 | $6.37 | $5.93 | 14,720 |
| 2020-08-25 | $6.60 | $6.66 | $6.50 | $6.55 | $6.10 | 26,154 |
| 2020-08-24 | $6.67 | $6.70 | $6.58 | $6.67 | $6.21 | 66,139 |
| 2020-08-21 | $6.53 | $6.69 | $6.50 | $6.58 | $6.13 | 35,152 |
| 2020-08-20 | $6.26 | $6.30 | $6.11 | $6.25 | $5.82 | 83,911 |
| 2020-08-19 | $6.27 | $6.38 | $6.27 | $6.35 | $5.92 | 44,698 |
| 2020-08-18 | $6.07 | $6.22 | $6.04 | $6.13 | $5.71 | 30,170 |
| 2020-08-17 | $5.97 | $6.01 | $5.81 | $5.91 | $5.51 | 33,688 |
| 2020-08-14 | $6.07 | $6.25 | $6.04 | $6.08 | $5.66 | 9,552 |
| 2020-08-13 | $6.08 | $6.23 | $6.03 | $6.16 | $5.74 | 22,259 |
| 2020-08-12 | $6.04 | $6.11 | $5.94 | $5.98 | $5.57 | 37,770 |
| 2020-08-11 | $6.06 | $6.13 | $5.97 | $6.02 | $5.60 | 45,808 |
| 2020-08-10 | $5.66 | $5.84 | $5.60 | $5.77 | $5.38 | 21,960 |
| 2020-08-07 | $5.93 | $5.93 | $5.74 | $5.87 | $5.47 | 87,947 |
| 2020-08-06 | $5.85 | $6.14 | $5.84 | $5.91 | $5.51 | 157,413 |
| 2020-08-05 | $6.08 | $6.15 | $5.93 | $6.06 | $5.65 | 52,784 |
| 2020-08-04 | $5.99 | $6.08 | $5.85 | $5.99 | $5.58 | 67,600 |
| 2020-08-03 | $5.96 | $6.06 | $5.91 | $5.98 | $5.57 | 56,396 |
| 2020-07-31 | $6.42 | $6.61 | $6.30 | $6.30 | $5.87 | 18,881 |
| 2020-07-30 | $6.70 | $6.96 | $6.59 | $6.80 | $6.33 | 49,552 |
| 2020-07-29 | $7.08 | $7.14 | $6.99 | $7.14 | $6.65 | 16,868 |
| 2020-07-28 | $6.74 | $6.89 | $6.70 | $6.79 | $6.33 | 29,263 |
| 2020-07-27 | $6.66 | $6.70 | $6.62 | $6.65 | $6.20 | 27,009 |
| 2020-07-24 | $6.49 | $6.61 | $6.46 | $6.52 | $6.07 | 39,497 |
| 2020-07-23 | $6.58 | $6.63 | $6.42 | $6.50 | $6.06 | 14,037 |
| 2020-07-22 | $6.87 | $6.93 | $6.67 | $6.84 | $6.37 | 12,306 |
| 2020-07-21 | $6.99 | $7.08 | $6.92 | $6.94 | $6.47 | 14,962 |
| 2020-07-20 | $6.80 | $6.88 | $6.73 | $6.82 | $6.35 | 23,464 |
| 2020-07-17 | $6.53 | $6.81 | $6.53 | $6.71 | $6.25 | 18,766 |
| 2020-07-16 | $6.86 | $6.98 | $6.77 | $6.77 | $6.31 | 42,975 |
| 2020-07-15 | $6.65 | $6.75 | $6.55 | $6.64 | $6.19 | 15,402 |
| 2020-07-14 | $6.54 | $6.74 | $6.54 | $6.58 | $6.13 | 35,816 |
| 2020-07-13 | $6.77 | $6.94 | $6.73 | $6.73 | $6.27 | 23,570 |
| 2020-07-10 | $6.62 | $6.76 | $6.61 | $6.66 | $6.20 | 111,952 |
| 2020-07-09 | $6.54 | $6.58 | $6.47 | $6.49 | $6.05 | 674,676 |
| 2020-07-08 | $6.30 | $6.41 | $6.30 | $6.35 | $5.92 | 100,190 |
| 2020-07-07 | $5.93 | $6.00 | $5.87 | $5.94 | $5.53 | 35,900 |
| 2020-07-06 | $6.14 | $6.14 | $5.97 | $6.03 | $5.62 | 15,432 |
| 2020-07-02 | $6.18 | $6.25 | $6.07 | $6.08 | $5.66 | 29,713 |
| 2020-07-01 | $5.90 | $6.15 | $5.87 | $5.93 | $5.52 | 27,634 |
| 2020-06-30 | $6.04 | $6.25 | $5.87 | $6.02 | $5.61 | 16,458 |
| 2020-06-29 | $5.81 | $6.13 | $5.81 | $6.09 | $5.67 | 18,636 |
| 2020-06-26 | $5.79 | $6.00 | $5.79 | $5.92 | $5.52 | 28,162 |
| 2020-06-25 | $6.00 | $6.29 | $5.96 | $6.03 | $5.62 | 28,458 |
| 2020-06-24 | $6.04 | $6.14 | $5.90 | $5.94 | $5.53 | 17,069 |
| 2020-06-23 | $6.08 | $6.34 | $6.05 | $6.10 | $5.68 | 12,616 |
| 2020-06-22 | $6.16 | $6.36 | $6.00 | $6.09 | $5.67 | 27,577 |
| 2020-06-19 | $6.13 | $6.22 | $6.05 | $6.22 | $5.79 | 18,493 |
| 2020-06-18 | $6.23 | $6.23 | $6.04 | $6.04 | $5.63 | 13,514 |
| 2020-06-17 | $6.27 | $6.55 | $6.27 | $6.38 | $5.94 | 25,200 |
| 2020-06-16 | $6.38 | $6.51 | $6.22 | $6.37 | $5.93 | 17,742 |
| 2020-06-15 | $6.18 | $6.27 | $5.99 | $6.26 | $5.83 | 43,758 |
| 2020-06-12 | $6.35 | $6.53 | $6.30 | $6.51 | $6.06 | 18,716 |
| 2020-06-11 | $6.37 | $6.40 | $6.03 | $6.17 | $5.75 | 64,049 |
| 2020-06-10 | $6.93 | $6.93 | $6.54 | $6.71 | $6.25 | 58,645 |
| 2020-06-09 | $6.56 | $7.00 | $6.56 | $6.93 | $6.46 | 49,292 |
| 2020-06-08 | $6.91 | $7.18 | $6.76 | $7.11 | $6.62 | 63,181 |
| 2020-06-05 | $7.00 | $7.19 | $6.99 | $7.18 | $6.69 | 27,635 |
| 2020-06-04 | $6.56 | $6.71 | $6.35 | $6.63 | $6.18 | 32,789 |
| 2020-06-03 | $6.45 | $6.71 | $6.44 | $6.70 | $6.24 | 62,158 |
| 2020-06-02 | $5.64 | $5.96 | $5.64 | $5.90 | $5.50 | 31,315 |
| 2020-06-01 | $5.50 | $5.58 | $5.48 | $5.54 | $5.16 | 46,307 |
| 2020-05-29 | $5.64 | $5.80 | $5.63 | $5.72 | $5.33 | 86,143 |
| 2020-05-28 | $5.75 | $5.84 | $5.63 | $5.78 | $5.38 | 38,511 |
| 2020-05-27 | $5.46 | $5.60 | $5.46 | $5.59 | $5.21 | 60,876 |
| 2020-05-26 | $5.44 | $5.66 | $5.44 | $5.64 | $5.25 | 77,569 |
| 2020-05-22 | $5.11 | $5.33 | $5.05 | $5.08 | $4.73 | 32,701 |
| 2020-05-21 | $5.25 | $5.33 | $5.07 | $5.15 | $4.80 | 56,249 |
| 2020-05-20 | $4.80 | $4.98 | $4.78 | $4.98 | $4.64 | 36,088 |
| 2020-05-19 | $4.97 | $4.98 | $4.74 | $4.83 | $4.50 | 263,850 |
| 2020-05-18 | $4.81 | $4.97 | $4.68 | $4.87 | $4.54 | 55,499 |
| 2020-05-15 | $4.73 | $4.80 | $4.54 | $4.65 | $4.33 | 67,241 |
| 2020-05-14 | $4.49 | $4.70 | $4.32 | $4.59 | $4.28 | 107,770 |
| 2020-05-13 | $4.81 | $4.83 | $4.65 | $4.68 | $4.36 | 65,574 |
| 2020-05-12 | $5.00 | $5.19 | $4.84 | $4.85 | $4.52 | 35,160 |
| 2020-05-11 | $5.00 | $5.25 | $4.88 | $5.00 | $4.66 | 55,977 |
| 2020-05-08 | $5.09 | $5.35 | $5.09 | $5.25 | $4.89 | 74,875 |
| 2020-05-07 | $5.05 | $5.19 | $5.00 | $5.00 | $4.66 | 100,409 |
| 2020-05-06 | $5.03 | $5.28 | $5.00 | $5.00 | $4.66 | 25,920 |
| 2020-05-05 | $5.45 | $5.62 | $5.16 | $5.29 | $4.93 | 75,198 |
| 2020-05-04 | $5.13 | $5.24 | $5.03 | $5.08 | $4.73 | 81,418 |
| 2020-05-01 | $4.94 | $5.37 | $4.94 | $5.23 | $4.87 | 81,942 |
| 2020-04-30 | $5.50 | $5.53 | $5.14 | $5.14 | $4.79 | 66,534 |
| 2020-04-29 | $5.56 | $5.77 | $5.52 | $5.67 | $5.07 | 56,734 |
| 2020-04-28 | $5.05 | $5.40 | $5.04 | $5.11 | $4.57 | 66,536 |
| 2020-04-27 | $4.91 | $5.25 | $4.91 | $5.15 | $4.61 | 110,246 |
| 2020-04-24 | $5.01 | $5.05 | $4.91 | $4.92 | $4.40 | 73,499 |
| 2020-04-23 | $4.81 | $5.15 | $4.81 | $4.93 | $4.41 | 110,444 |
| 2020-04-22 | $4.95 | $5.09 | $4.85 | $5.08 | $4.55 | 68,394 |
| 2020-04-21 | $4.81 | $5.14 | $4.80 | $4.95 | $4.43 | 407,622 |
| 2020-04-20 | $5.30 | $5.34 | $4.96 | $4.96 | $4.44 | 381,429 |
| 2020-04-17 | $5.33 | $5.55 | $5.24 | $5.41 | $4.84 | 75,205 |
| 2020-04-16 | $5.58 | $5.60 | $5.13 | $5.25 | $4.70 | 139,517 |
| 2020-04-15 | $5.70 | $5.70 | $5.49 | $5.62 | $5.03 | 45,439 |
| 2020-04-14 | $5.89 | $6.31 | $5.89 | $6.00 | $5.37 | 120,820 |
| 2020-04-13 | $6.40 | $6.50 | $5.89 | $6.13 | $5.49 | 70,742 |
| 2020-04-09 | $5.96 | $6.38 | $5.96 | $6.18 | $5.53 | 79,532 |
| 2020-04-08 | $5.86 | $5.86 | $5.68 | $5.84 | $5.23 | 96,102 |
| 2020-04-07 | $6.44 | $6.53 | $5.92 | $6.16 | $5.51 | 107,443 |
| 2020-04-06 | $5.44 | $5.73 | $5.44 | $5.63 | $5.04 | 114,469 |
| 2020-04-03 | $5.28 | $5.37 | $5.00 | $5.12 | $4.58 | 108,065 |
| 2020-04-02 | $5.33 | $5.50 | $5.09 | $5.39 | $4.82 | 87,701 |
| 2020-04-01 | $5.65 | $5.65 | $5.28 | $5.31 | $4.75 | 118,518 |
| 2020-03-31 | $5.76 | $6.02 | $5.47 | $5.58 | $4.99 | 89,775 |
| 2020-03-30 | $5.29 | $5.50 | $5.15 | $5.32 | $4.76 | 126,270 |
| 2020-03-27 | $5.51 | $5.72 | $5.44 | $5.53 | $4.95 | 50,182 |
| 2020-03-26 | $6.24 | $6.67 | $6.13 | $6.39 | $5.72 | 67,694 |
| 2020-03-25 | $5.88 | $6.13 | $5.69 | $5.89 | $5.27 | 62,136 |
| 2020-03-24 | $5.32 | $5.59 | $5.32 | $5.50 | $4.92 | 85,614 |
| 2020-03-23 | $5.05 | $5.18 | $4.75 | $4.75 | $4.25 | 83,018 |
| 2020-03-20 | $5.63 | $6.10 | $5.32 | $5.38 | $4.81 | 105,675 |
| 2020-03-19 | $5.61 | $5.85 | $5.47 | $5.51 | $4.93 | 104,665 |
| 2020-03-18 | $6.08 | $6.50 | $5.60 | $5.89 | $5.27 | 81,655 |
| 2020-03-17 | $7.15 | $7.51 | $7.06 | $7.19 | $6.43 | 84,937 |
| 2020-03-16 | $6.84 | $7.74 | $6.84 | $6.93 | $6.20 | 69,904 |
| 2020-03-13 | $8.32 | $8.46 | $7.78 | $7.95 | $7.11 | 101,747 |
| 2020-03-12 | $8.34 | $8.34 | $7.61 | $8.01 | $7.17 | 188,423 |
| 2020-03-11 | $8.92 | $9.08 | $8.42 | $8.60 | $7.70 | 78,767 |
| 2020-03-10 | $9.06 | $9.30 | $8.92 | $9.27 | $8.30 | 120,842 |
| 2020-03-09 | $9.00 | $9.02 | $8.52 | $8.60 | $7.70 | 60,588 |
| 2020-03-06 | $9.46 | $9.72 | $9.38 | $9.38 | $8.39 | 67,944 |
| 2020-03-05 | $9.77 | $9.97 | $9.60 | $9.74 | $8.72 | 76,288 |
| 2020-03-04 | $9.99 | $10.00 | $9.88 | $9.98 | $8.93 | 78,183 |
| 2020-03-03 | $9.70 | $10.10 | $9.61 | $9.82 | $8.79 | 161,152 |
| 2020-03-02 | $9.67 | $10.08 | $9.49 | $10.03 | $8.98 | 146,476 |
| 2020-02-28 | $9.57 | $9.77 | $9.26 | $9.56 | $8.55 | 71,513 |
| 2020-02-27 | $9.82 | $10.11 | $9.58 | $9.70 | $8.68 | 49,481 |
| 2020-02-26 | $10.50 | $10.89 | $10.49 | $10.49 | $9.39 | 55,442 |
| 2020-02-25 | $9.87 | $9.89 | $9.65 | $9.75 | $8.72 | 102,456 |
| 2020-02-24 | $10.00 | $10.05 | $9.87 | $9.87 | $8.83 | 40,885 |
| 2020-02-21 | $10.60 | $10.74 | $10.54 | $10.62 | $9.50 | 58,688 |
| 2020-02-20 | $10.81 | $10.81 | $10.68 | $10.75 | $9.62 | 30,067 |
| 2020-02-19 | $11.23 | $11.23 | $11.11 | $11.16 | $9.99 | 31,270 |
| 2020-02-18 | $11.05 | $11.28 | $11.05 | $11.08 | $9.91 | 72,179 |
| 2020-02-14 | $11.16 | $11.29 | $11.06 | $11.12 | $9.95 | 29,167 |
| 2020-02-13 | $11.30 | $11.31 | $11.13 | $11.13 | $9.96 | 27,925 |
| 2020-02-12 | $11.41 | $11.56 | $11.40 | $11.43 | $10.23 | 27,018 |
| 2020-02-11 | $11.20 | $11.31 | $11.15 | $11.30 | $10.11 | 17,724 |
| 2020-02-10 | $10.99 | $11.17 | $10.99 | $11.06 | $9.90 | 16,733 |
| 2020-02-07 | $11.18 | $11.29 | $11.05 | $11.12 | $9.95 | 28,396 |
| 2020-02-06 | $11.31 | $11.36 | $11.29 | $11.32 | $10.13 | 27,729 |
| 2020-02-05 | $11.19 | $11.27 | $11.11 | $11.18 | $10.00 | 31,612 |
| 2020-02-04 | $11.04 | $11.18 | $11.01 | $11.05 | $9.89 | 47,576 |
| 2020-02-03 | $10.60 | $10.77 | $10.60 | $10.70 | $9.57 | 30,273 |
| 2020-01-31 | $10.93 | $10.93 | $10.52 | $10.60 | $9.49 | 25,532 |
| 2020-01-30 | $11.03 | $11.10 | $10.98 | $11.10 | $9.93 | 53,404 |
| 2020-01-29 | $11.21 | $11.25 | $11.01 | $11.15 | $9.98 | 28,716 |
| 2020-01-28 | $11.04 | $11.15 | $11.00 | $11.08 | $9.91 | 26,396 |
| 2020-01-27 | $11.07 | $11.30 | $10.95 | $11.00 | $9.84 | 51,758 |
| 2020-01-24 | $11.34 | $11.57 | $11.34 | $11.53 | $10.32 | 15,728 |
| 2020-01-23 | $11.40 | $11.59 | $11.36 | $11.46 | $10.25 | 137,581 |
| 2020-01-22 | $11.57 | $11.66 | $11.43 | $11.66 | $10.43 | 35,126 |
| 2020-01-21 | $11.54 | $11.66 | $11.47 | $11.52 | $10.31 | 58,517 |
| 2020-01-17 | $11.50 | $11.54 | $11.47 | $11.54 | $10.33 | 49,075 |
| 2020-01-16 | $11.84 | $11.88 | $11.83 | $11.86 | $10.61 | 45,064 |
| 2020-01-15 | $11.83 | $11.92 | $11.80 | $11.81 | $10.57 | 15,282 |
| 2020-01-14 | $11.65 | $11.83 | $11.65 | $11.82 | $10.58 | 25,495 |
| 2020-01-13 | $11.42 | $11.70 | $11.42 | $11.66 | $10.43 | 112,004 |
| 2020-01-10 | $11.69 | $11.72 | $11.53 | $11.53 | $10.32 | 107,004 |
| 2020-01-09 | $11.63 | $11.81 | $11.63 | $11.72 | $10.49 | 48,485 |
| 2020-01-08 | $11.57 | $11.86 | $11.57 | $11.76 | $10.52 | 31,937 |
| 2020-01-07 | $11.42 | $11.55 | $11.42 | $11.50 | $10.29 | 30,925 |
| 2020-01-06 | $11.63 | $11.63 | $11.49 | $11.61 | $10.39 | 58,181 |
| 2020-01-03 | $11.73 | $11.85 | $11.63 | $11.63 | $10.41 | 49,958 |
| 2020-01-02 | $11.98 | $11.99 | $11.88 | $11.94 | $10.68 | 16,059 |
| 2019-12-31 | $12.04 | $12.06 | $11.88 | $11.88 | $10.63 | 12,626 |
| 2019-12-30 | $12.10 | $12.23 | $12.03 | $12.06 | $10.79 | 35,549 |
| 2019-12-27 | $11.93 | $12.10 | $11.93 | $12.10 | $10.83 | 33,435 |
| 2019-12-26 | $11.80 | $11.93 | $11.76 | $11.92 | $10.67 | 42,544 |
| 2019-12-24 | $11.77 | $11.93 | $11.75 | $11.80 | $10.56 | 12,363 |
| 2019-12-23 | $11.87 | $12.03 | $11.78 | $11.83 | $10.59 | 130,410 |
| 2019-12-20 | $11.92 | $12.16 | $11.75 | $11.78 | $10.54 | 46,568 |
| 2019-12-19 | $11.83 | $12.05 | $11.83 | $11.94 | $10.68 | 28,505 |
| 2019-12-18 | $11.93 | $12.11 | $11.93 | $11.94 | $10.68 | 34,650 |
| 2019-12-17 | $11.78 | $11.83 | $11.71 | $11.80 | $10.56 | 18,263 |
| 2019-12-16 | $11.59 | $11.87 | $11.55 | $11.67 | $10.44 | 54,416 |
| 2019-12-13 | $11.68 | $11.80 | $11.55 | $11.55 | $10.34 | 69,604 |
| 2019-12-12 | $11.10 | $11.30 | $11.03 | $11.20 | $10.02 | 47,811 |
| 2019-12-11 | $10.94 | $11.04 | $10.86 | $10.97 | $9.82 | 87,123 |
| 2019-12-10 | $10.89 | $10.89 | $10.75 | $10.81 | $9.67 | 112,916 |
| 2019-12-09 | $11.06 | $11.19 | $10.89 | $10.95 | $9.80 | 39,910 |
| 2019-12-06 | $11.10 | $11.23 | $11.10 | $11.20 | $10.02 | 32,971 |
| 2019-12-05 | $11.06 | $11.11 | $10.92 | $10.92 | $9.77 | 45,284 |
| 2019-12-04 | $11.15 | $11.19 | $11.09 | $11.10 | $9.93 | 36,522 |
| 2019-12-03 | $11.07 | $11.29 | $10.96 | $11.06 | $9.90 | 35,561 |
| 2019-12-02 | $11.09 | $11.27 | $11.08 | $11.14 | $9.97 | 43,068 |
| 2019-11-29 | $11.28 | $11.38 | $11.22 | $11.22 | $10.04 | 13,655 |
| 2019-11-27 | $11.34 | $11.43 | $11.21 | $11.25 | $10.07 | 20,197 |
| 2019-11-26 | $11.23 | $11.23 | $11.07 | $11.19 | $10.01 | 55,482 |
| 2019-11-25 | $11.41 | $11.66 | $11.38 | $11.56 | $10.34 | 27,136 |
| 2019-11-22 | $11.86 | $11.95 | $11.73 | $11.73 | $10.50 | 17,205 |
| 2019-11-21 | $11.86 | $11.95 | $11.78 | $11.83 | $10.59 | 23,017 |
| 2019-11-20 | $11.98 | $12.11 | $11.96 | $11.99 | $10.73 | 10,620 |
| 2019-11-19 | $11.91 | $12.00 | $11.82 | $11.94 | $10.68 | 28,288 |
| 2019-11-18 | $11.69 | $11.83 | $11.66 | $11.79 | $10.55 | 18,238 |
| 2019-11-15 | $11.91 | $12.00 | $11.80 | $11.94 | $10.68 | 38,124 |
| 2019-11-14 | $11.69 | $11.77 | $11.61 | $11.70 | $10.47 | 27,280 |
| 2019-11-13 | $11.59 | $11.80 | $11.56 | $11.61 | $10.39 | 11,565 |
| 2019-11-12 | $11.87 | $12.09 | $11.71 | $11.73 | $10.50 | 59,740 |
| 2019-11-11 | $11.73 | $11.90 | $11.69 | $11.85 | $10.60 | 39,118 |
| 2019-11-08 | $11.84 | $11.94 | $11.79 | $11.81 | $10.57 | 29,467 |
| 2019-11-07 | $12.15 | $12.29 | $12.03 | $12.10 | $10.83 | 17,485 |
| 2019-11-06 | $12.11 | $12.39 | $12.08 | $12.14 | $10.86 | 16,085 |
| 2019-11-05 | $12.33 | $12.33 | $11.99 | $12.06 | $10.79 | 12,352 |
| 2019-11-04 | $11.91 | $12.07 | $11.85 | $12.00 | $10.74 | 23,537 |
| 2019-11-01 | $11.46 | $11.54 | $11.37 | $11.49 | $10.28 | 34,039 |
| 2019-10-31 | $11.54 | $11.56 | $11.43 | $11.48 | $10.27 | 27,450 |
| 2019-10-30 | $11.67 | $11.75 | $11.49 | $11.65 | $10.42 | 11,874 |
| 2019-10-29 | $12.18 | $12.47 | $12.18 | $12.19 | $10.91 | 26,841 |
| 2019-10-28 | $12.10 | $12.29 | $12.10 | $12.17 | $10.89 | 14,662 |
| 2019-10-25 | $11.75 | $12.00 | $11.74 | $11.81 | $10.57 | 14,763 |
| 2019-10-24 | $11.76 | $11.82 | $11.62 | $11.65 | $10.42 | 9,711 |
| 2019-10-23 | $11.93 | $12.19 | $11.86 | $12.04 | $10.77 | 21,879 |
| 2019-10-22 | $12.28 | $12.53 | $12.26 | $12.41 | $11.10 | 19,700 |
| 2019-10-21 | $12.14 | $12.22 | $12.13 | $12.22 | $10.93 | 21,369 |
| 2019-10-18 | $12.16 | $12.22 | $12.06 | $12.06 | $10.79 | 17,782 |
| 2019-10-17 | $12.30 | $12.33 | $12.17 | $12.32 | $11.02 | 10,839 |
| 2019-10-16 | $12.14 | $12.15 | $12.01 | $12.03 | $10.76 | 10,469 |
| 2019-10-15 | $12.00 | $12.21 | $11.97 | $12.09 | $10.82 | 9,332 |
| 2019-10-14 | $12.05 | $12.35 | $12.05 | $12.18 | $10.90 | 14,829 |
| 2019-10-11 | $12.20 | $12.29 | $12.18 | $12.29 | $11.00 | 25,790 |
| 2019-10-10 | $11.46 | $12.02 | $11.46 | $11.71 | $10.48 | 55,449 |
| 2019-10-09 | $11.17 | $11.60 | $11.17 | $11.35 | $10.16 | 25,115 |
| 2019-10-08 | $11.24 | $11.55 | $11.13 | $11.47 | $10.26 | 13,757 |
| 2019-10-07 | $11.34 | $11.55 | $11.34 | $11.55 | $10.34 | 15,452 |
| 2019-10-04 | $11.46 | $11.84 | $11.46 | $11.56 | $10.34 | 17,383 |
| 2019-10-03 | $11.40 | $11.57 | $11.40 | $11.53 | $10.32 | 22,245 |
| 2019-10-02 | $11.34 | $11.34 | $11.22 | $11.22 | $10.04 | 26,745 |
| 2019-10-01 | $11.45 | $11.56 | $11.27 | $11.41 | $10.21 | 56,501 |
| 2019-09-30 | $11.56 | $11.80 | $11.49 | $11.56 | $10.34 | 10,428 |
| 2019-09-27 | $12.01 | $12.01 | $11.63 | $11.63 | $10.41 | 9,920 |
| 2019-09-26 | $12.09 | $12.18 | $12.01 | $12.01 | $10.75 | 60,740 |
| 2019-09-25 | $11.75 | $12.04 | $11.68 | $11.80 | $10.56 | 28,020 |
| 2019-09-24 | $12.08 | $12.43 | $11.96 | $12.06 | $10.79 | 16,587 |
| 2019-09-23 | $11.95 | $12.40 | $11.95 | $12.05 | $10.78 | 18,434 |
| 2019-09-20 | $12.27 | $12.27 | $12.00 | $12.06 | $10.79 | 18,137 |
| 2019-09-19 | $12.55 | $12.59 | $12.29 | $12.32 | $11.02 | 12,608 |
| 2019-09-18 | $12.70 | $13.00 | $12.51 | $12.70 | $11.36 | 13,030 |
| 2019-09-17 | $12.59 | $12.75 | $12.50 | $12.60 | $11.27 | 12,084 |
| 2019-09-16 | $12.88 | $13.24 | $12.88 | $13.16 | $11.78 | 42,764 |
| 2019-09-13 | $12.83 | $12.94 | $12.81 | $12.81 | $11.46 | 13,863 |
| 2019-09-12 | $12.56 | $12.79 | $12.47 | $12.63 | $11.30 | 13,573 |
| 2019-09-11 | $12.37 | $12.63 | $12.22 | $12.37 | $10.88 | 18,321 |
| 2019-09-10 | $12.36 | $12.68 | $12.21 | $12.24 | $10.77 | 11,028 |
| 2019-09-09 | $12.54 | $12.55 | $12.30 | $12.30 | $10.82 | 19,320 |
| 2019-09-06 | $12.50 | $12.58 | $12.41 | $12.41 | $10.92 | 19,914 |
| 2019-09-05 | $12.38 | $12.47 | $12.35 | $12.43 | $10.94 | 19,567 |
| 2019-09-04 | $11.92 | $12.15 | $11.91 | $12.00 | $10.56 | 31,294 |
| 2019-09-03 | $11.85 | $11.96 | $11.71 | $11.82 | $10.40 | 30,313 |
| 2019-08-30 | $11.59 | $11.61 | $11.42 | $11.54 | $10.15 | 16,466 |
| 2019-08-29 | $11.06 | $11.11 | $10.97 | $11.11 | $9.77 | 29,978 |
| 2019-08-28 | $11.15 | $11.21 | $10.98 | $11.08 | $9.75 | 49,300 |
| 2019-08-27 | $11.03 | $11.04 | $10.86 | $10.86 | $9.55 | 34,518 |
| 2019-08-26 | $11.19 | $11.19 | $11.00 | $11.00 | $9.68 | 38,455 |
| 2019-08-23 | $11.06 | $11.26 | $10.89 | $10.93 | $9.62 | 39,914 |
| 2019-08-22 | $11.37 | $11.53 | $11.11 | $11.11 | $9.77 | 37,528 |
| 2019-08-21 | $11.42 | $11.62 | $11.35 | $11.37 | $10.00 | 17,520 |
| 2019-08-20 | $11.11 | $11.20 | $11.11 | $11.11 | $9.77 | 26,674 |
| 2019-08-19 | $11.35 | $11.39 | $11.18 | $11.19 | $9.84 | 27,021 |
| 2019-08-16 | $11.31 | $11.40 | $11.26 | $11.39 | $10.02 | 70,621 |
| 2019-08-15 | $11.21 | $11.39 | $11.19 | $11.22 | $9.87 | 71,179 |
| 2019-08-14 | $10.70 | $10.79 | $10.62 | $10.66 | $9.38 | 66,532 |
| 2019-08-13 | $11.14 | $11.34 | $11.12 | $11.12 | $9.78 | 62,239 |
| 2019-08-12 | $11.10 | $11.19 | $10.94 | $11.00 | $9.68 | 15,663 |
| 2019-08-09 | $11.26 | $11.76 | $11.11 | $11.11 | $9.77 | 20,063 |
| 2019-08-08 | $11.37 | $11.62 | $11.29 | $11.34 | $9.98 | 35,865 |
| 2019-08-07 | $11.27 | $11.39 | $11.22 | $11.28 | $9.92 | 24,591 |
| 2019-08-06 | $11.69 | $11.78 | $11.37 | $11.47 | $10.09 | 42,327 |
| 2019-08-05 | $11.55 | $11.81 | $11.36 | $11.36 | $9.99 | 15,137 |
| 2019-08-02 | $12.03 | $12.11 | $11.76 | $11.80 | $10.38 | 17,272 |
| 2019-08-01 | $12.33 | $12.33 | $12.03 | $12.04 | $10.59 | 14,569 |
| 2019-07-31 | $12.80 | $12.82 | $12.40 | $12.40 | $10.91 | 7,797 |
| 2019-07-30 | $12.88 | $12.91 | $12.83 | $12.84 | $11.30 | 12,250 |
| 2019-07-29 | $13.12 | $13.16 | $13.03 | $13.08 | $11.51 | 7,994 |
| 2019-07-26 | $13.06 | $13.10 | $12.89 | $12.92 | $11.37 | 13,299 |
| 2019-07-25 | $13.16 | $13.29 | $13.00 | $13.00 | $11.44 | 7,120 |
| 2019-07-24 | $13.75 | $13.82 | $13.74 | $13.81 | $12.15 | 9,393 |
| 2019-07-23 | $13.77 | $14.14 | $13.77 | $14.14 | $12.44 | 21,749 |
| 2019-07-22 | $13.84 | $13.96 | $13.75 | $13.75 | $12.10 | 8,616 |
| 2019-07-19 | $13.85 | $13.98 | $13.69 | $13.75 | $12.10 | 9,969 |
| 2019-07-18 | $13.84 | $14.07 | $13.70 | $13.86 | $12.19 | 8,409 |
| 2019-07-17 | $13.64 | $13.85 | $13.45 | $13.85 | $12.18 | 4,261 |
| 2019-07-16 | $13.70 | $13.93 | $13.70 | $13.76 | $12.11 | 12,373 |
| 2019-07-15 | $13.52 | $13.67 | $13.45 | $13.55 | $11.92 | 14,266 |
| 2019-07-12 | $13.52 | $13.73 | $13.39 | $13.51 | $11.89 | 12,285 |
| 2019-07-11 | $13.63 | $13.65 | $13.39 | $13.59 | $11.96 | 12,244 |
| 2019-07-10 | $13.42 | $13.74 | $13.38 | $13.68 | $12.04 | 13,007 |
| 2019-07-09 | $13.10 | $13.48 | $13.10 | $13.19 | $11.60 | 13,252 |
| 2019-07-08 | $13.43 | $13.59 | $13.38 | $13.45 | $11.83 | 6,537 |
| 2019-07-05 | $13.62 | $13.62 | $13.14 | $13.29 | $11.69 | 23,377 |
| 2019-07-03 | $13.78 | $13.92 | $13.56 | $13.76 | $12.11 | 11,693 |
| 2019-07-02 | $13.78 | $14.09 | $13.78 | $13.79 | $12.13 | 14,124 |
| 2019-07-01 | $14.11 | $14.32 | $13.90 | $14.01 | $12.33 | 8,482 |
| 2019-06-28 | $13.91 | $14.18 | $13.84 | $13.91 | $12.24 | 19,631 |
| 2019-06-27 | $14.05 | $14.26 | $13.96 | $14.03 | $12.34 | 8,473 |
| 2019-06-26 | $14.11 | $14.15 | $14.01 | $14.14 | $12.44 | 8,141 |
| 2019-06-25 | $14.00 | $14.21 | $13.83 | $13.93 | $12.26 | 8,861 |
| 2019-06-24 | $14.10 | $14.12 | $13.98 | $13.98 | $12.30 | 78,611 |
| 2019-06-21 | $14.33 | $14.56 | $14.25 | $14.25 | $12.54 | 19,692 |
| 2019-06-20 | $14.45 | $14.59 | $14.25 | $14.30 | $12.58 | 18,555 |
| 2019-06-19 | $13.95 | $14.55 | $13.91 | $14.36 | $12.63 | 9,858 |
| 2019-06-18 | $13.67 | $13.95 | $13.67 | $13.85 | $12.18 | 16,151 |
| 2019-06-17 | $13.25 | $13.53 | $13.12 | $13.39 | $11.78 | 12,934 |
| 2019-06-14 | $13.32 | $13.40 | $13.14 | $13.16 | $11.58 | 83,010 |
| 2019-06-13 | $13.53 | $13.53 | $13.28 | $13.30 | $11.70 | 7,902 |
| 2019-06-12 | $13.30 | $13.66 | $13.30 | $13.60 | $11.96 | 32,268 |
| 2019-06-11 | $13.61 | $13.74 | $13.57 | $13.65 | $12.01 | 13,922 |
| 2019-06-10 | $13.38 | $13.50 | $13.34 | $13.45 | $11.83 | 20,574 |
| 2019-06-07 | $12.87 | $13.23 | $12.87 | $13.03 | $11.46 | 17,504 |
| 2019-06-06 | $13.05 | $13.05 | $12.85 | $12.99 | $11.43 | 12,802 |
| 2019-06-05 | $13.29 | $13.35 | $13.10 | $13.15 | $11.57 | 16,330 |
| 2019-06-04 | $13.45 | $13.55 | $13.21 | $13.30 | $11.70 | 19,827 |
| 2019-06-03 | $13.85 | $14.27 | $13.85 | $14.11 | $12.41 | 12,306 |
| 2019-05-31 | $13.60 | $14.02 | $13.53 | $13.96 | $12.28 | 8,632 |
| 2019-05-30 | $13.55 | $13.63 | $13.48 | $13.63 | $11.99 | 17,001 |
| 2019-05-29 | $13.35 | $13.75 | $13.27 | $13.56 | $11.93 | 19,584 |
| 2019-05-28 | $13.25 | $13.25 | $12.97 | $13.02 | $11.45 | 16,620 |
| 2019-05-24 | $13.47 | $13.64 | $13.47 | $13.61 | $11.97 | 17,846 |
| 2019-05-23 | $13.37 | $13.52 | $13.25 | $13.45 | $11.83 | 17,371 |
| 2019-05-22 | $13.90 | $13.90 | $13.80 | $13.85 | $12.18 | 12,640 |
| 2019-05-21 | $13.75 | $13.75 | $13.38 | $13.54 | $11.91 | 11,595 |
| 2019-05-20 | $13.99 | $14.05 | $13.72 | $14.01 | $12.33 | 13,239 |
| 2019-05-17 | $13.47 | $13.74 | $13.44 | $13.49 | $11.87 | 17,159 |
| 2019-05-16 | $14.15 | $14.34 | $14.08 | $14.31 | $12.59 | 10,159 |
| 2019-05-15 | $13.95 | $14.48 | $13.95 | $14.30 | $12.58 | 17,428 |
| 2019-05-14 | $14.14 | $14.42 | $14.14 | $14.17 | $12.47 | 17,035 |
| 2019-05-13 | $14.27 | $14.60 | $14.11 | $14.17 | $12.47 | 30,495 |
| 2019-05-10 | $14.32 | $14.93 | $14.26 | $14.60 | $12.84 | 21,222 |
| 2019-05-09 | $14.05 | $14.12 | $13.51 | $14.05 | $12.36 | 21,653 |
| 2019-05-08 | $14.43 | $14.43 | $13.94 | $14.15 | $12.45 | 14,969 |
| 2019-05-07 | $13.84 | $14.29 | $13.83 | $14.06 | $12.37 | 11,488 |
| 2019-05-06 | $13.76 | $14.24 | $13.76 | $13.97 | $12.29 | 33,082 |
| 2019-05-03 | $14.12 | $14.48 | $14.12 | $14.37 | $12.64 | 13,237 |
| 2019-05-02 | $13.86 | $14.11 | $13.83 | $13.88 | $12.21 | 15,981 |
| 2019-05-01 | $14.15 | $14.19 | $13.69 | $13.69 | $12.04 | 21,043 |
| 2019-04-30 | $13.70 | $14.19 | $13.70 | $14.01 | $12.33 | 9,235 |
| 2019-04-29 | $13.58 | $14.30 | $13.58 | $14.22 | $12.51 | 13,020 |
| 2019-04-26 | $13.63 | $13.80 | $13.56 | $13.71 | $12.06 | 16,019 |
| 2019-04-25 | $13.50 | $13.77 | $13.42 | $13.55 | $11.92 | 15,160 |
| 2019-04-24 | $13.69 | $13.69 | $13.42 | $13.61 | $11.97 | 11,553 |
| 2019-04-23 | $14.00 | $14.10 | $13.81 | $14.00 | $12.32 | 10,565 |
| 2019-04-22 | $14.19 | $14.50 | $14.19 | $14.22 | $12.51 | 35,299 |
| 2019-04-18 | $14.28 | $14.66 | $14.26 | $14.36 | $12.63 | 17,753 |
| 2019-04-17 | $14.26 | $14.31 | $14.22 | $14.22 | $12.51 | 12,817 |
| 2019-04-16 | $13.76 | $14.28 | $13.76 | $14.26 | $12.55 | 14,441 |
| 2019-04-15 | $14.04 | $14.18 | $13.95 | $14.10 | $12.40 | 15,530 |
| 2019-04-12 | $13.81 | $13.99 | $13.78 | $13.80 | $12.14 | 25,876 |
| 2019-04-11 | $13.75 | $13.86 | $13.70 | $13.86 | $12.19 | 11,136 |
| 2019-04-10 | $13.91 | $14.35 | $13.90 | $14.16 | $12.21 | 42,577 |
| 2019-04-09 | $13.74 | $13.83 | $13.70 | $13.80 | $11.90 | 9,757 |
| 2019-04-08 | $13.91 | $13.91 | $13.62 | $13.82 | $11.92 | 15,120 |
| 2019-04-05 | $13.85 | $13.90 | $13.74 | $13.74 | $11.85 | 12,217 |
| 2019-04-04 | $13.73 | $13.91 | $13.70 | $13.72 | $11.83 | 31,760 |
| 2019-04-03 | $13.63 | $13.91 | $13.63 | $13.75 | $11.86 | 15,724 |
| 2019-04-02 | $13.64 | $13.66 | $13.25 | $13.47 | $11.62 | 13,617 |
| 2019-04-01 | $13.58 | $13.84 | $13.56 | $13.77 | $11.88 | 20,249 |
| 2019-03-29 | $12.64 | $13.12 | $12.64 | $12.99 | $11.20 | 12,710 |
| 2019-03-28 | $12.46 | $12.51 | $12.24 | $12.42 | $10.71 | 19,026 |
| 2019-03-27 | $12.47 | $12.66 | $12.25 | $12.56 | $10.83 | 17,581 |
| 2019-03-26 | $12.63 | $12.68 | $12.28 | $12.32 | $10.62 | 16,704 |
| 2019-03-25 | $12.70 | $12.75 | $12.51 | $12.70 | $10.95 | 9,804 |
| 2019-03-22 | $13.07 | $13.07 | $12.54 | $12.74 | $10.99 | 58,703 |
| 2019-03-21 | $12.87 | $13.20 | $12.87 | $13.20 | $11.38 | 45,432 |
| 2019-03-20 | $12.92 | $13.33 | $12.92 | $13.33 | $11.50 | 19,880 |
| 2019-03-19 | $13.24 | $13.34 | $13.02 | $13.05 | $11.25 | 231,936 |
| 2019-03-18 | $13.37 | $13.43 | $13.36 | $13.42 | $11.57 | 32,565 |
| 2019-03-15 | $13.38 | $13.51 | $13.29 | $13.35 | $11.51 | 95,309 |
| 2019-03-14 | $12.94 | $13.11 | $12.87 | $12.95 | $11.17 | 11,032 |
| 2019-03-13 | $13.01 | $13.02 | $12.87 | $12.89 | $11.12 | 16,490 |
| 2019-03-12 | $13.06 | $13.34 | $13.06 | $13.28 | $11.45 | 12,138 |
| 2019-03-11 | $12.82 | $13.09 | $12.80 | $13.07 | $11.27 | 30,028 |
| 2019-03-08 | $12.69 | $13.15 | $12.69 | $13.03 | $11.24 | 51,091 |
| 2019-03-07 | $12.88 | $12.88 | $12.40 | $12.40 | $10.69 | 589,418 |
| 2019-03-06 | $13.42 | $13.46 | $13.13 | $13.13 | $11.32 | 36,094 |
| 2019-03-05 | $13.47 | $13.82 | $13.46 | $13.82 | $11.92 | 14,727 |
| 2019-03-04 | $13.38 | $13.52 | $13.20 | $13.24 | $11.42 | 16,340 |
| 2019-03-01 | $13.67 | $13.85 | $13.47 | $13.77 | $11.88 | 23,920 |
| 2019-02-28 | $13.88 | $14.05 | $13.84 | $13.98 | $12.06 | 13,000 |
| 2019-02-27 | $14.10 | $14.10 | $13.82 | $14.03 | $12.10 | 36,010 |
| 2019-02-26 | $14.17 | $14.54 | $14.17 | $14.50 | $12.50 | 29,234 |
| 2019-02-25 | $14.24 | $14.50 | $14.24 | $14.49 | $12.50 | 12,592 |
| 2019-02-22 | $14.17 | $14.30 | $13.98 | $14.24 | $12.28 | 14,020 |
| 2019-02-21 | $14.02 | $14.20 | $13.86 | $14.04 | $12.11 | 154,347 |
| 2019-02-20 | $13.59 | $13.97 | $13.52 | $13.91 | $12.00 | 235,179 |
| 2019-02-19 | $13.30 | $13.90 | $13.30 | $13.69 | $11.81 | 18,947 |
| 2019-02-15 | $13.66 | $13.66 | $13.37 | $13.45 | $11.60 | 9,270 |
| 2019-02-14 | $13.45 | $13.52 | $13.40 | $13.51 | $11.65 | 9,872 |
| 2019-02-13 | $13.95 | $14.04 | $13.70 | $13.74 | $11.85 | 26,285 |
| 2019-02-12 | $13.77 | $14.00 | $13.77 | $13.98 | $12.06 | 9,543 |
| 2019-02-11 | $13.59 | $13.69 | $13.49 | $13.60 | $11.73 | 16,344 |
| 2019-02-08 | $13.59 | $13.75 | $13.59 | $13.68 | $11.80 | 18,001 |
| 2019-02-07 | $13.90 | $13.90 | $13.52 | $13.70 | $11.81 | 10,672 |
| 2019-02-06 | $14.01 | $14.12 | $13.91 | $13.96 | $12.04 | 12,264 |
| 2019-02-05 | $13.91 | $14.18 | $13.91 | $14.12 | $12.18 | 21,279 |
| 2019-02-04 | $14.36 | $14.36 | $13.93 | $14.19 | $12.24 | 20,542 |
| 2019-02-01 | $14.51 | $14.84 | $14.51 | $14.80 | $12.76 | 20,085 |
| 2019-01-31 | $14.62 | $14.96 | $14.62 | $14.91 | $12.86 | 20,901 |
| 2019-01-30 | $14.27 | $14.92 | $14.14 | $14.75 | $12.72 | 39,165 |
| 2019-01-29 | $14.41 | $14.44 | $14.14 | $14.27 | $12.31 | 20,660 |
| 2019-01-28 | $14.05 | $14.19 | $13.95 | $14.10 | $12.16 | 31,997 |
| 2019-01-25 | $14.38 | $14.45 | $14.34 | $14.42 | $12.44 | 9,370 |
| 2019-01-24 | $13.61 | $13.98 | $13.60 | $13.98 | $12.06 | 25,216 |
| 2019-01-23 | $13.19 | $13.46 | $13.19 | $13.33 | $11.50 | 24,833 |
| 2019-01-22 | $13.59 | $13.59 | $13.18 | $13.36 | $11.52 | 50,880 |
| 2019-01-18 | $13.75 | $13.75 | $13.59 | $13.69 | $11.81 | 40,625 |
| 2019-01-17 | $13.49 | $13.82 | $13.44 | $13.82 | $11.92 | 18,929 |
| 2019-01-16 | $13.97 | $14.11 | $13.93 | $13.93 | $12.01 | 10,190 |
| 2019-01-15 | $13.52 | $13.84 | $13.51 | $13.76 | $11.87 | 32,620 |
| 2019-01-14 | $13.43 | $13.78 | $13.42 | $13.72 | $11.83 | 51,858 |
| 2019-01-11 | $13.43 | $13.63 | $13.35 | $13.63 | $11.75 | 130,521 |
| 2019-01-10 | $13.15 | $13.53 | $13.08 | $13.43 | $11.58 | 84,116 |
| 2019-01-09 | $12.87 | $13.28 | $12.87 | $13.01 | $11.22 | 19,686 |
| 2019-01-08 | $12.89 | $13.22 | $12.72 | $13.01 | $11.22 | 18,559 |
| 2019-01-07 | $12.87 | $13.21 | $12.82 | $13.20 | $11.38 | 16,890 |
| 2019-01-04 | $12.63 | $13.31 | $12.63 | $13.20 | $11.38 | 43,615 |
| 2019-01-03 | $12.20 | $12.52 | $12.20 | $12.43 | $10.72 | 10,849 |
| 2019-01-02 | $12.04 | $12.46 | $12.04 | $12.25 | $10.56 | 82,639 |
| 2018-12-31 | $12.55 | $13.06 | $12.55 | $12.73 | $10.97 | 157,976 |
| 2018-12-28 | $12.23 | $12.46 | $12.17 | $12.46 | $10.75 | 24,225 |
| 2018-12-27 | $11.76 | $12.31 | $11.76 | $12.07 | $10.41 | 62,746 |
| 2018-12-26 | $11.70 | $12.50 | $11.70 | $11.99 | $10.34 | 24,350 |
| 2018-12-24 | $11.55 | $12.49 | $11.55 | $12.10 | $10.44 | 25,872 |
| 2018-12-21 | $12.19 | $12.26 | $11.72 | $11.84 | $10.21 | 24,815 |
| 2018-12-20 | $12.34 | $12.38 | $12.12 | $12.12 | $10.45 | 31,576 |
| 2018-12-19 | $12.41 | $12.65 | $11.74 | $12.04 | $10.38 | 44,782 |
| 2018-12-18 | $11.85 | $12.08 | $11.70 | $11.75 | $10.13 | 45,676 |
| 2018-12-17 | $11.93 | $12.08 | $11.79 | $11.85 | $10.22 | 53,631 |
| 2018-12-14 | $12.07 | $12.16 | $11.87 | $11.92 | $10.28 | 24,889 |
| 2018-12-13 | $12.22 | $12.27 | $12.07 | $12.27 | $10.58 | 55,583 |
| 2018-12-12 | $12.13 | $12.34 | $12.02 | $12.24 | $10.56 | 33,489 |
| 2018-12-11 | $11.31 | $12.02 | $11.25 | $11.53 | $9.94 | 120,914 |
| 2018-12-10 | $11.66 | $11.90 | $11.41 | $11.64 | $10.04 | 45,781 |
| 2018-12-07 | $12.15 | $12.52 | $11.76 | $11.92 | $10.28 | 34,811 |
| 2018-12-06 | $12.03 | $12.35 | $11.96 | $12.35 | $10.65 | 22,811 |
| 2018-12-04 | $13.05 | $13.22 | $12.74 | $12.81 | $11.05 | 24,583 |
| 2018-12-03 | $13.05 | $13.19 | $12.91 | $13.10 | $11.30 | 28,851 |
| 2018-11-30 | $12.87 | $12.87 | $12.49 | $12.54 | $10.81 | 31,651 |
| 2018-11-29 | $13.27 | $13.27 | $13.15 | $13.20 | $11.38 | 36,205 |
| 2018-11-28 | $12.64 | $13.12 | $12.56 | $13.06 | $11.26 | 32,793 |
| 2018-11-27 | $12.47 | $12.58 | $12.28 | $12.46 | $10.75 | 49,567 |
| 2018-11-26 | $12.18 | $12.47 | $12.18 | $12.31 | $10.62 | 29,187 |
| 2018-11-23 | $11.88 | $12.31 | $11.88 | $12.15 | $10.48 | 14,779 |
| 2018-11-21 | $11.81 | $12.11 | $11.80 | $12.11 | $10.44 | 18,599 |
| 2018-11-20 | $11.71 | $11.85 | $11.61 | $11.81 | $10.19 | 24,422 |
| 2018-11-19 | $12.24 | $12.24 | $12.00 | $12.09 | $10.43 | 23,614 |
| 2018-11-16 | $12.10 | $12.47 | $12.10 | $12.32 | $10.62 | 37,260 |
| 2018-11-15 | $11.90 | $12.26 | $11.89 | $12.01 | $10.36 | 28,554 |
| 2018-11-14 | $11.78 | $11.82 | $11.42 | $11.80 | $10.18 | 31,272 |
| 2018-11-13 | $11.86 | $12.10 | $11.78 | $11.81 | $10.19 | 18,264 |
| 2018-11-12 | $11.80 | $11.89 | $11.61 | $11.72 | $10.11 | 17,329 |
| 2018-11-09 | $12.20 | $12.31 | $11.94 | $12.12 | $10.45 | 14,272 |
| 2018-11-08 | $12.51 | $12.71 | $12.12 | $12.41 | $10.70 | 26,941 |
| 2018-11-07 | $12.96 | $13.22 | $12.85 | $13.22 | $11.40 | 9,713 |
| 2018-11-06 | $12.32 | $12.63 | $12.32 | $12.51 | $10.79 | 19,572 |
| 2018-11-05 | $12.27 | $12.52 | $12.27 | $12.44 | $10.73 | 18,849 |
| 2018-11-02 | $12.09 | $12.10 | $11.81 | $11.99 | $10.34 | 29,830 |
| 2018-11-01 | $11.18 | $11.62 | $11.18 | $11.58 | $9.99 | 32,602 |
| 2018-10-31 | $10.97 | $11.20 | $10.78 | $10.92 | $9.42 | 23,742 |
| 2018-10-30 | $11.29 | $11.37 | $11.09 | $11.19 | $9.65 | 39,870 |
| 2018-10-29 | $11.31 | $11.48 | $10.89 | $11.11 | $9.58 | 46,439 |
| 2018-10-26 | $10.85 | $11.16 | $10.77 | $11.04 | $9.52 | 40,038 |
| 2018-10-25 | $10.97 | $11.22 | $10.97 | $11.05 | $9.53 | 65,558 |
| 2018-10-24 | $11.06 | $11.22 | $10.65 | $10.65 | $9.18 | 24,875 |
| 2018-10-23 | $10.85 | $11.25 | $10.72 | $11.13 | $9.60 | 36,494 |
| 2018-10-22 | $11.39 | $11.39 | $11.20 | $11.37 | $9.81 | 35,648 |
| 2018-10-19 | $11.22 | $11.25 | $11.05 | $11.10 | $9.57 | 25,663 |
| 2018-10-18 | $11.30 | $11.64 | $11.08 | $11.13 | $9.60 | 57,385 |
| 2018-10-17 | $11.52 | $11.59 | $11.42 | $11.42 | $9.85 | 28,896 |
| 2018-10-16 | $11.51 | $11.96 | $11.50 | $11.95 | $10.31 | 30,914 |
| 2018-10-15 | $11.15 | $11.51 | $11.08 | $11.31 | $9.75 | 75,475 |
| 2018-10-12 | $11.31 | $11.53 | $11.04 | $11.10 | $9.57 | 65,632 |
| 2018-10-11 | $10.92 | $11.01 | $10.53 | $10.72 | $9.24 | 42,911 |
| 2018-10-10 | $11.29 | $11.29 | $10.92 | $11.01 | $9.50 | 27,282 |
| 2018-10-09 | $10.92 | $11.23 | $10.89 | $11.22 | $9.68 | 30,597 |
| 2018-10-08 | $10.91 | $11.25 | $10.88 | $11.00 | $9.49 | 16,219 |
| 2018-10-05 | $11.08 | $11.08 | $10.87 | $10.90 | $9.40 | 25,375 |
| 2018-10-04 | $11.32 | $11.53 | $10.95 | $10.97 | $9.46 | 39,707 |
| 2018-10-03 | $11.75 | $11.92 | $11.25 | $11.36 | $9.80 | 50,347 |
| 2018-10-02 | $11.79 | $11.96 | $11.74 | $11.81 | $10.19 | 27,989 |
| 2018-10-01 | $12.44 | $12.44 | $12.10 | $12.10 | $10.44 | 31,014 |
| 2018-09-28 | $12.22 | $12.65 | $12.21 | $12.31 | $10.62 | 20,654 |
| 2018-09-27 | $12.47 | $12.71 | $12.40 | $12.41 | $10.70 | 16,973 |
| 2018-09-26 | $12.38 | $12.66 | $12.38 | $12.44 | $10.73 | 18,203 |
| 2018-09-25 | $12.87 | $12.87 | $12.16 | $12.27 | $10.58 | 31,919 |
| 2018-09-24 | $12.87 | $12.95 | $12.61 | $12.61 | $10.87 | 17,900 |
| 2018-09-21 | $12.59 | $12.92 | $12.59 | $12.89 | $11.12 | 21,055 |
| 2018-09-20 | $12.32 | $12.56 | $12.25 | $12.56 | $10.83 | 43,000 |
| 2018-09-19 | $12.12 | $12.30 | $12.09 | $12.27 | $10.58 | 25,106 |
| 2018-09-18 | $11.73 | $11.82 | $11.63 | $11.73 | $10.12 | 316,873 |
| 2018-09-17 | $11.45 | $11.67 | $11.40 | $11.46 | $9.88 | 226,018 |
| 2018-09-14 | $11.81 | $11.82 | $11.51 | $11.60 | $10.00 | 99,891 |
| 2018-09-13 | $11.94 | $11.94 | $11.67 | $11.79 | $10.17 | 38,603 |
| 2018-09-12 | $11.58 | $11.97 | $11.37 | $11.75 | $9.96 | 41,910 |
| 2018-09-11 | $11.50 | $11.91 | $11.50 | $11.75 | $9.96 | 56,443 |
| 2018-09-10 | $11.69 | $11.89 | $11.62 | $11.74 | $9.95 | 60,517 |
| 2018-09-07 | $11.89 | $11.99 | $11.71 | $11.73 | $9.94 | 29,062 |
| 2018-09-06 | $11.49 | $11.75 | $11.49 | $11.54 | $9.78 | 44,848 |
| 2018-09-05 | $11.47 | $11.47 | $11.12 | $11.26 | $9.54 | 64,846 |
| 2018-09-04 | $11.85 | $11.91 | $11.59 | $11.71 | $9.92 | 16,222 |
| 2018-08-31 | $12.54 | $12.66 | $12.37 | $12.66 | $10.73 | 29,126 |
| 2018-08-30 | $12.48 | $12.68 | $12.37 | $12.50 | $10.59 | 25,457 |
| 2018-08-29 | $13.02 | $13.25 | $13.02 | $13.06 | $11.07 | 11,963 |
| 2018-08-28 | $13.84 | $13.95 | $13.68 | $13.70 | $11.61 | 29,926 |
| 2018-08-27 | $13.44 | $13.79 | $13.44 | $13.67 | $11.58 | 26,131 |
| 2018-08-24 | $13.08 | $13.18 | $12.95 | $13.06 | $11.07 | 20,118 |
| 2018-08-23 | $13.17 | $13.35 | $12.95 | $12.97 | $10.99 | 21,948 |
| 2018-08-22 | $13.17 | $13.48 | $13.07 | $13.46 | $11.40 | 37,363 |
| 2018-08-21 | $12.83 | $13.18 | $12.83 | $12.95 | $10.97 | 26,957 |
| 2018-08-20 | $12.71 | $12.82 | $12.66 | $12.73 | $10.79 | 21,196 |
| 2018-08-17 | $12.37 | $12.81 | $12.37 | $12.81 | $10.85 | 24,645 |
| 2018-08-16 | $13.06 | $13.06 | $12.48 | $12.63 | $10.70 | 33,886 |
| 2018-08-15 | $12.52 | $13.02 | $12.49 | $12.75 | $10.80 | 14,354 |
| 2018-08-14 | $13.38 | $13.58 | $13.27 | $13.50 | $11.44 | 42,167 |
| 2018-08-13 | $13.10 | $13.17 | $12.76 | $12.83 | $10.87 | 19,926 |
| 2018-08-10 | $13.40 | $13.69 | $13.40 | $13.44 | $11.39 | 37,137 |
| 2018-08-09 | $14.38 | $14.54 | $14.31 | $14.35 | $12.16 | 21,088 |
| 2018-08-08 | $14.78 | $14.90 | $14.60 | $14.66 | $12.42 | 14,096 |
| 2018-08-07 | $14.81 | $14.90 | $14.66 | $14.66 | $12.42 | 16,726 |
| 2018-08-06 | $14.82 | $14.82 | $14.63 | $14.65 | $12.41 | 18,309 |
| 2018-08-03 | $14.84 | $15.37 | $14.84 | $15.10 | $12.79 | 25,424 |
| 2018-08-02 | $14.85 | $15.15 | $14.83 | $14.98 | $12.69 | 9,801 |
| 2018-08-01 | $15.35 | $15.70 | $15.35 | $15.40 | $13.05 | 9,983 |
| 2018-07-31 | $15.48 | $16.13 | $15.47 | $15.84 | $13.42 | 20,491 |
| 2018-07-30 | $15.53 | $15.66 | $15.38 | $15.47 | $13.11 | 9,461 |
| 2018-07-27 | $15.18 | $15.44 | $15.01 | $15.34 | $13.00 | 17,929 |
| 2018-07-26 | $15.10 | $15.38 | $14.91 | $15.23 | $12.90 | 14,381 |
| 2018-07-25 | $15.08 | $15.10 | $14.61 | $14.98 | $12.69 | 17,711 |
| 2018-07-24 | $14.86 | $15.10 | $14.86 | $15.00 | $12.71 | 14,970 |
| 2018-07-23 | $14.37 | $14.93 | $14.37 | $14.67 | $12.43 | 12,837 |
| 2018-07-20 | $14.94 | $14.94 | $14.78 | $14.93 | $12.65 | 10,226 |
| 2018-07-19 | $14.55 | $14.82 | $14.32 | $14.55 | $12.33 | 53,888 |
| 2018-07-18 | $14.38 | $15.09 | $14.38 | $14.74 | $12.49 | 13,331 |
| 2018-07-17 | $14.70 | $15.10 | $14.70 | $14.72 | $12.47 | 12,271 |
| 2018-07-16 | $14.71 | $14.84 | $14.31 | $14.40 | $12.20 | 16,258 |
| 2018-07-13 | $14.55 | $15.08 | $14.55 | $14.57 | $12.34 | 12,649 |
| 2018-07-12 | $14.45 | $14.85 | $14.24 | $14.60 | $12.37 | 13,916 |
| 2018-07-11 | $14.39 | $14.59 | $14.18 | $14.30 | $12.12 | 9,178 |
| 2018-07-10 | $14.85 | $15.01 | $14.48 | $14.70 | $12.46 | 21,177 |
| 2018-07-09 | $14.47 | $15.20 | $14.47 | $14.77 | $12.51 | 18,264 |
| 2018-07-06 | $14.20 | $14.40 | $14.20 | $14.24 | $12.07 | 9,981 |
| 2018-07-05 | $14.64 | $14.69 | $14.29 | $14.52 | $12.30 | 14,287 |
| 2018-07-03 | $13.97 | $14.45 | $13.96 | $14.16 | $12.00 | 13,776 |
| 2018-07-02 | $13.91 | $14.21 | $13.77 | $13.85 | $11.73 | 37,374 |
| 2018-06-29 | $13.92 | $14.31 | $13.91 | $14.29 | $12.11 | 125,410 |
| 2018-06-28 | $13.36 | $13.57 | $13.05 | $13.48 | $11.42 | 16,367 |
| 2018-06-27 | $13.74 | $13.81 | $12.68 | $13.48 | $11.42 | 24,483 |
| 2018-06-26 | $13.94 | $14.27 | $13.77 | $14.14 | $11.98 | 20,495 |
| 2018-06-25 | $14.08 | $14.34 | $13.76 | $14.02 | $11.88 | 14,860 |
| 2018-06-22 | $14.19 | $14.61 | $13.95 | $14.61 | $12.38 | 12,428 |
| 2018-06-21 | $14.07 | $14.34 | $13.84 | $14.04 | $11.90 | 12,517 |
| 2018-06-20 | $14.27 | $14.27 | $13.74 | $13.99 | $11.85 | 17,531 |
| 2018-06-19 | $13.61 | $13.73 | $13.50 | $13.60 | $11.52 | 21,974 |
| 2018-06-18 | $14.54 | $14.54 | $13.87 | $14.00 | $11.86 | 51,498 |
| 2018-06-15 | $15.05 | $15.12 | $14.79 | $15.00 | $12.71 | 21,516 |
| 2018-06-14 | $15.80 | $15.88 | $15.56 | $15.86 | $13.44 | 14,388 |
| 2018-06-13 | $15.61 | $16.10 | $15.50 | $15.90 | $13.47 | 153,078 |
| 2018-06-12 | $15.51 | $15.83 | $15.50 | $15.57 | $13.19 | 36,332 |
| 2018-06-11 | $15.57 | $16.02 | $15.50 | $15.90 | $13.47 | 15,298 |
| 2018-06-08 | $15.79 | $16.13 | $15.64 | $16.10 | $13.64 | 14,948 |
| 2018-06-07 | $16.15 | $16.20 | $15.77 | $16.07 | $13.62 | 57,311 |
| 2018-06-06 | $16.55 | $17.01 | $16.44 | $16.70 | $14.15 | 43,251 |
| 2018-06-05 | $16.49 | $17.07 | $16.20 | $16.53 | $14.01 | 55,875 |
| 2018-06-04 | $17.85 | $17.90 | $17.30 | $17.52 | $14.84 | 242,618 |
| 2018-06-01 | $17.18 | $17.20 | $16.68 | $16.98 | $14.39 | 10,881 |
| 2018-05-31 | $16.91 | $17.07 | $16.47 | $16.62 | $14.08 | 11,256 |
| 2018-05-30 | $16.45 | $16.84 | $16.00 | $16.60 | $14.06 | 18,892 |
| 2018-05-29 | $16.55 | $16.55 | $15.89 | $16.27 | $13.79 | 13,929 |
| 2018-05-25 | $16.46 | $17.18 | $16.34 | $16.52 | $14.00 | 10,914 |
| 2018-05-24 | $16.24 | $16.89 | $16.24 | $16.55 | $14.02 | 22,612 |
| 2018-05-23 | $16.42 | $17.06 | $16.26 | $17.06 | $14.45 | 16,306 |
| 2018-05-22 | $16.45 | $16.85 | $16.22 | $16.53 | $14.01 | 14,255 |
| 2018-05-21 | $15.63 | $16.26 | $15.63 | $16.26 | $13.78 | 18,092 |
| 2018-05-18 | $16.20 | $16.20 | $15.63 | $15.78 | $13.37 | 9,407 |
| 2018-05-17 | $16.97 | $16.97 | $16.43 | $16.52 | $14.00 | 13,163 |
| 2018-05-16 | $16.88 | $17.42 | $16.77 | $17.42 | $14.76 | 11,426 |
| 2018-05-15 | $16.73 | $16.98 | $16.50 | $16.84 | $14.27 | 10,301 |
| 2018-05-14 | $17.68 | $18.00 | $17.68 | $17.70 | $15.00 | 11,371 |
| 2018-05-11 | $18.00 | $18.01 | $17.81 | $18.00 | $15.25 | 20,529 |
| 2018-05-10 | $17.29 | $17.85 | $17.29 | $17.85 | $15.12 | 17,528 |
| 2018-05-09 | $17.06 | $17.09 | $16.58 | $17.02 | $14.42 | 29,172 |
| 2018-05-08 | $16.71 | $17.21 | $16.58 | $16.84 | $14.27 | 16,900 |
| 2018-05-07 | $17.10 | $17.28 | $16.87 | $17.10 | $14.49 | 10,437 |
| 2018-05-04 | $16.81 | $17.63 | $16.59 | $17.07 | $14.46 | 27,061 |
| 2018-05-03 | $16.91 | $16.97 | $16.58 | $16.75 | $14.19 | 50,168 |
| 2018-05-02 | $17.18 | $17.29 | $17.01 | $17.12 | $14.51 | 27,453 |
| 2018-05-01 | $17.25 | $17.59 | $17.06 | $17.29 | $14.65 | 71,504 |
| 2018-04-30 | $17.24 | $17.44 | $17.11 | $17.43 | $14.77 | 18,432 |
| 2018-04-27 | $17.25 | $17.78 | $17.04 | $17.45 | $14.79 | 12,773 |
| 2018-04-26 | $17.18 | $17.21 | $16.93 | $17.16 | $14.54 | 18,640 |
| 2018-04-25 | $17.45 | $17.45 | $16.90 | $17.16 | $14.54 | 25,043 |
| 2018-04-24 | $17.66 | $17.94 | $17.40 | $17.60 | $14.91 | 13,401 |
| 2018-04-23 | $18.37 | $18.74 | $18.33 | $18.36 | $15.56 | 18,064 |
| 2018-04-20 | $18.76 | $18.79 | $18.61 | $18.61 | $15.77 | 9,116 |
| 2018-04-19 | $18.99 | $19.15 | $18.75 | $18.90 | $16.01 | 13,254 |
| 2018-04-18 | $19.00 | $19.18 | $18.86 | $19.11 | $16.19 | 15,081 |
| 2018-04-17 | $17.85 | $18.43 | $17.85 | $18.41 | $15.60 | 28,651 |
| 2018-04-16 | $17.81 | $18.45 | $17.81 | $18.20 | $15.42 | 9,259 |
| 2018-04-13 | $18.00 | $18.01 | $17.80 | $17.90 | $15.17 | 16,546 |
| 2018-04-12 | $17.82 | $18.05 | $17.71 | $17.99 | $15.24 | 29,530 |
| 2018-04-11 | $18.00 | $18.27 | $17.85 | $18.03 | $15.02 | 10,218 |
| 2018-04-10 | $17.98 | $18.24 | $17.98 | $18.22 | $15.18 | 14,317 |
| 2018-04-09 | $17.38 | $17.95 | $17.38 | $17.73 | $14.77 | 15,554 |
| 2018-04-06 | $17.93 | $17.93 | $17.46 | $17.52 | $14.60 | 11,384 |
| 2018-04-05 | $18.00 | $18.19 | $17.96 | $18.13 | $15.11 | 7,880 |
| 2018-04-04 | $17.96 | $18.03 | $17.60 | $18.02 | $15.01 | 11,604 |
| 2018-04-03 | $18.10 | $18.68 | $17.96 | $18.12 | $15.10 | 25,791 |
| 2018-04-02 | $18.49 | $18.49 | $17.96 | $18.11 | $15.09 | 15,052 |
| 2018-03-29 | $18.45 | $18.56 | $18.33 | $18.56 | $15.46 | 76,862 |
| 2018-03-28 | $18.26 | $18.41 | $18.11 | $18.26 | $15.21 | 19,386 |
| 2018-03-27 | $18.95 | $18.96 | $18.72 | $18.73 | $15.61 | 19,120 |
| 2018-03-26 | $18.87 | $19.36 | $18.87 | $19.19 | $15.99 | 13,569 |
| 2018-03-23 | $18.68 | $18.82 | $18.41 | $18.41 | $15.34 | 43,076 |
| 2018-03-22 | $18.68 | $18.77 | $18.21 | $18.77 | $15.64 | 7,933 |
| 2018-03-21 | $18.61 | $19.37 | $18.61 | $19.29 | $16.07 | 18,502 |
| 2018-03-20 | $19.03 | $19.32 | $18.75 | $19.32 | $16.10 | 48,024 |
| 2018-03-19 | $18.50 | $18.94 | $18.37 | $18.72 | $15.60 | 26,827 |
| 2018-03-16 | $18.95 | $18.95 | $18.65 | $18.72 | $15.60 | 12,468 |
| 2018-03-15 | $19.23 | $19.42 | $18.90 | $18.93 | $15.77 | 16,174 |
| 2018-03-14 | $18.83 | $19.13 | $18.83 | $19.00 | $15.83 | 61,915 |
| 2018-03-13 | $19.57 | $19.72 | $19.16 | $19.17 | $15.97 | 18,548 |
| 2018-03-12 | $19.34 | $19.70 | $19.16 | $19.48 | $16.23 | 13,560 |
| 2018-03-09 | $19.05 | $19.73 | $19.05 | $19.50 | $16.25 | 12,626 |
| 2018-03-08 | $18.69 | $18.95 | $18.52 | $18.85 | $15.71 | 11,590 |
| 2018-03-07 | $19.11 | $19.12 | $18.70 | $19.12 | $15.93 | 11,193 |
| 2018-03-06 | $19.50 | $19.50 | $19.00 | $19.14 | $15.95 | 25,438 |
| 2018-03-05 | $18.44 | $18.88 | $18.38 | $18.80 | $15.66 | 18,090 |
| 2018-03-02 | $18.26 | $18.52 | $18.01 | $18.47 | $15.39 | 17,563 |
| 2018-03-01 | $18.35 | $18.58 | $18.27 | $18.45 | $15.37 | 14,450 |
| 2018-02-28 | $18.56 | $18.56 | $18.30 | $18.30 | $15.25 | 20,747 |
| 2018-02-27 | $18.86 | $19.14 | $18.66 | $18.71 | $15.59 | 19,528 |
| 2018-02-26 | $18.73 | $19.17 | $18.65 | $18.98 | $15.81 | 67,465 |
| 2018-02-23 | $19.12 | $19.37 | $19.08 | $19.32 | $16.10 | 10,898 |
| 2018-02-22 | $18.57 | $18.73 | $18.53 | $18.62 | $15.51 | 32,012 |
| 2018-02-21 | $18.94 | $18.98 | $18.52 | $18.52 | $15.43 | 36,657 |
| 2018-02-20 | $18.18 | $18.31 | $18.12 | $18.12 | $15.10 | 16,939 |
| 2018-02-16 | $18.56 | $18.87 | $18.56 | $18.75 | $15.62 | 13,025 |
| 2018-02-15 | $18.84 | $18.92 | $18.70 | $18.91 | $15.76 | 20,739 |
| 2018-02-14 | $17.44 | $18.14 | $17.44 | $18.06 | $15.05 | 29,457 |
| 2018-02-13 | $17.12 | $17.49 | $17.12 | $17.33 | $14.44 | 57,250 |
| 2018-02-12 | $16.97 | $17.25 | $16.79 | $17.03 | $14.19 | 28,277 |
| 2018-02-09 | $16.35 | $16.47 | $15.86 | $16.29 | $13.57 | 39,672 |
| 2018-02-08 | $16.31 | $16.44 | $15.52 | $15.52 | $12.93 | 59,935 |
| 2018-02-07 | $16.64 | $16.81 | $16.36 | $16.40 | $13.66 | 34,102 |
| 2018-02-06 | $16.38 | $16.80 | $16.11 | $16.80 | $14.00 | 38,379 |
| 2018-02-05 | $16.35 | $16.47 | $15.84 | $15.84 | $13.20 | 20,874 |
| 2018-02-02 | $16.83 | $17.00 | $16.65 | $16.69 | $13.91 | 15,386 |
| 2018-02-01 | $17.06 | $17.37 | $17.06 | $17.11 | $14.26 | 21,026 |
| 2018-01-31 | $16.94 | $17.12 | $16.65 | $16.89 | $14.07 | 952,987 |
| 2018-01-30 | $16.74 | $16.74 | $16.51 | $16.62 | $13.85 | 56,537 |
| 2018-01-29 | $16.80 | $16.94 | $16.71 | $16.93 | $14.11 | 21,780 |
| 2018-01-26 | $17.65 | $17.98 | $17.65 | $17.88 | $14.90 | 61,593 |
| 2018-01-25 | $17.79 | $17.87 | $17.52 | $17.62 | $14.68 | 42,771 |
| 2018-01-24 | $17.00 | $17.24 | $16.88 | $17.18 | $14.31 | 9,375 |
| 2018-01-23 | $16.77 | $17.12 | $16.77 | $17.12 | $14.26 | 19,213 |
| 2018-01-22 | $16.62 | $16.81 | $16.45 | $16.81 | $14.01 | 20,955 |
| 2018-01-19 | $16.10 | $16.16 | $15.98 | $16.14 | $13.45 | 20,780 |
| 2018-01-18 | $16.48 | $16.67 | $16.48 | $16.60 | $13.83 | 10,139 |
| 2018-01-17 | $16.34 | $16.45 | $16.27 | $16.27 | $13.56 | 12,195 |
| 2018-01-16 | $16.13 | $16.15 | $15.90 | $15.94 | $13.28 | 22,038 |
| 2018-01-12 | $15.36 | $15.40 | $15.10 | $15.37 | $12.81 | 18,055 |
| 2018-01-11 | $15.21 | $15.35 | $15.08 | $15.26 | $12.71 | 13,191 |
| 2018-01-10 | $15.31 | $15.40 | $15.23 | $15.31 | $12.76 | 30,799 |
| 2018-01-09 | $15.58 | $15.72 | $15.51 | $15.69 | $13.07 | 24,681 |
| 2018-01-08 | $15.37 | $15.50 | $15.32 | $15.48 | $12.90 | 42,745 |
| 2018-01-05 | $15.36 | $15.50 | $15.23 | $15.50 | $12.91 | 28,933 |
| 2018-01-04 | $15.23 | $15.45 | $15.17 | $15.29 | $12.74 | 13,388 |
| 2018-01-03 | $15.05 | $15.24 | $15.02 | $15.18 | $12.65 | 27,248 |
| 2018-01-02 | $15.83 | $15.88 | $15.70 | $15.75 | $13.12 | 14,899 |
| 2017-12-29 | $16.15 | $16.15 | $15.75 | $15.86 | $13.21 | 16,601 |
| 2017-12-28 | $15.59 | $15.75 | $15.56 | $15.73 | $13.11 | 30,577 |
| 2017-12-27 | $15.45 | $15.67 | $15.45 | $15.66 | $13.05 | 18,151 |
| 2017-12-26 | $14.97 | $15.27 | $14.97 | $15.11 | $12.59 | 19,375 |
| 2017-12-22 | $14.75 | $15.08 | $14.75 | $15.07 | $12.56 | 14,455 |
| 2017-12-21 | $14.99 | $15.07 | $14.99 | $15.01 | $12.51 | 61,079 |
| 2017-12-20 | $14.96 | $15.10 | $14.78 | $14.84 | $12.36 | 20,727 |
| 2017-12-19 | $15.58 | $15.58 | $15.34 | $15.37 | $12.81 | 50,214 |
| 2017-12-18 | $14.54 | $14.92 | $14.38 | $14.38 | $11.98 | 100,602 |
| 2017-12-15 | $13.59 | $13.70 | $13.56 | $13.67 | $11.39 | 16,649 |
| 2017-12-14 | $13.33 | $13.33 | $13.17 | $13.26 | $11.05 | 27,902 |
| 2017-12-13 | $12.40 | $13.00 | $12.40 | $12.98 | $10.82 | 8,755 |
| 2017-12-12 | $12.28 | $12.41 | $12.27 | $12.41 | $10.34 | 12,204 |
| 2017-12-11 | $12.62 | $12.75 | $12.54 | $12.72 | $10.60 | 15,754 |
| 2017-12-08 | $13.07 | $13.10 | $12.92 | $13.07 | $10.89 | 11,326 |
| 2017-12-07 | $13.20 | $13.38 | $13.15 | $13.24 | $11.03 | 9,378 |
| 2017-12-06 | $13.44 | $13.59 | $13.37 | $13.49 | $11.24 | 14,975 |
| 2017-12-05 | $13.30 | $13.57 | $13.30 | $13.51 | $11.26 | 8,158 |
| 2017-12-04 | $13.16 | $13.22 | $13.08 | $13.11 | $10.92 | 12,517 |
| 2017-12-01 | $12.83 | $12.87 | $12.74 | $12.84 | $10.70 | 11,664 |
| 2017-11-30 | $12.87 | $12.90 | $12.75 | $12.78 | $10.65 | 51,163 |
| 2017-11-29 | $12.81 | $12.86 | $12.67 | $12.83 | $10.69 | 25,583 |
| 2017-11-28 | $12.77 | $12.98 | $12.77 | $12.85 | $10.71 | 9,186 |
| 2017-11-27 | $12.51 | $12.66 | $12.45 | $12.58 | $10.48 | 23,827 |
| 2017-11-24 | $12.16 | $12.32 | $12.16 | $12.32 | $10.27 | 20,396 |
| 2017-11-22 | $12.17 | $12.34 | $12.17 | $12.33 | $10.27 | 14,862 |
| 2017-11-21 | $12.04 | $12.08 | $11.90 | $12.07 | $10.06 | 30,469 |
| 2017-11-20 | $11.93 | $12.01 | $11.90 | $11.95 | $9.96 | 7,027 |
| 2017-11-17 | $11.85 | $12.11 | $11.82 | $12.11 | $10.09 | 13,483 |
| 2017-11-16 | $11.50 | $11.70 | $11.50 | $11.67 | $9.72 | 15,361 |
| 2017-11-15 | $11.40 | $11.50 | $11.36 | $11.50 | $9.58 | 10,837 |
| 2017-11-14 | $11.63 | $11.63 | $11.46 | $11.53 | $9.61 | 37,592 |
| 2017-11-13 | $11.58 | $11.68 | $11.52 | $11.68 | $9.73 | 14,882 |
| 2017-11-10 | $11.80 | $11.82 | $11.66 | $11.73 | $9.77 | 14,952 |
| 2017-11-09 | $11.84 | $11.92 | $11.69 | $11.90 | $9.92 | 11,261 |
| 2017-11-08 | $11.83 | $12.07 | $11.83 | $11.92 | $9.93 | 18,657 |
| 2017-11-07 | $11.85 | $11.86 | $11.65 | $11.66 | $9.72 | 33,957 |
| 2017-11-06 | $11.59 | $12.02 | $11.59 | $12.02 | $10.02 | 14,154 |
| 2017-11-03 | $11.65 | $11.65 | $11.49 | $11.58 | $9.65 | 29,097 |
| 2017-11-02 | $11.93 | $12.08 | $11.86 | $12.04 | $10.03 | 15,001 |
| 2017-11-01 | $11.69 | $11.84 | $11.69 | $11.80 | $9.83 | 37,439 |
| 2017-10-31 | $11.53 | $11.77 | $11.53 | $11.76 | $9.80 | 25,674 |
| 2017-10-30 | $11.78 | $11.80 | $11.76 | $11.78 | $9.82 | 24,427 |
| 2017-10-27 | $11.44 | $11.83 | $11.43 | $11.82 | $9.85 | 14,866 |
| 2017-10-26 | $11.35 | $11.41 | $11.26 | $11.30 | $9.42 | 11,567 |
| 2017-10-25 | $11.87 | $11.95 | $11.71 | $11.72 | $9.77 | 18,180 |
| 2017-10-24 | $12.21 | $12.26 | $12.16 | $12.25 | $10.21 | 19,511 |
| 2017-10-23 | $12.12 | $12.16 | $12.06 | $12.13 | $10.11 | 7,746 |
| 2017-10-20 | $12.27 | $12.39 | $12.23 | $12.39 | $10.32 | 24,210 |
| 2017-10-19 | $12.56 | $12.73 | $12.53 | $12.67 | $10.56 | 7,768 |
| 2017-10-18 | $12.74 | $12.77 | $12.65 | $12.65 | $10.54 | 7,302 |
| 2017-10-17 | $12.83 | $12.84 | $12.61 | $12.74 | $10.62 | 21,675 |
| 2017-10-16 | $12.97 | $12.98 | $12.94 | $12.96 | $10.80 | 6,930 |
| 2017-10-13 | $12.87 | $13.03 | $12.85 | $13.00 | $10.83 | 26,681 |
| 2017-10-12 | $12.46 | $12.62 | $12.46 | $12.58 | $10.48 | 9,808 |
| 2017-10-11 | $12.36 | $12.43 | $12.24 | $12.40 | $10.33 | 11,297 |
| 2017-10-10 | $11.85 | $12.04 | $11.85 | $12.00 | $10.00 | 15,533 |
| 2017-10-09 | $11.69 | $11.76 | $11.59 | $11.66 | $9.72 | 11,593 |
| 2017-10-06 | $11.74 | $11.83 | $11.63 | $11.83 | $9.86 | 20,328 |
| 2017-10-05 | $11.89 | $11.93 | $11.86 | $11.88 | $9.90 | 13,038 |
| 2017-10-04 | $11.93 | $12.01 | $11.81 | $11.93 | $9.94 | 24,327 |
| 2017-10-03 | $11.62 | $11.77 | $11.62 | $11.74 | $9.78 | 15,757 |
| 2017-10-02 | $11.77 | $11.77 | $11.65 | $11.68 | $9.73 | 17,260 |
| 2017-09-29 | $11.82 | $11.86 | $11.74 | $11.80 | $9.83 | 16,106 |
| 2017-09-28 | $11.67 | $11.81 | $11.62 | $11.71 | $9.76 | 11,617 |
| 2017-09-27 | $11.59 | $11.72 | $11.59 | $11.67 | $9.72 | 14,302 |
| 2017-09-26 | $11.93 | $12.00 | $11.79 | $12.00 | $10.00 | 25,075 |
| 2017-09-25 | $12.27 | $12.37 | $12.06 | $12.22 | $10.18 | 39,732 |
| 2017-09-22 | $12.43 | $12.44 | $12.27 | $12.39 | $10.32 | 13,155 |
| 2017-09-21 | $12.14 | $12.28 | $12.06 | $12.16 | $10.13 | 15,288 |
| 2017-09-20 | $12.25 | $12.40 | $12.12 | $12.26 | $10.22 | 23,709 |
| 2017-09-19 | $12.05 | $12.15 | $11.97 | $12.10 | $10.08 | 33,976 |
| 2017-09-18 | $12.25 | $12.26 | $12.10 | $12.10 | $10.08 | 25,942 |
| 2017-09-15 | $12.01 | $12.11 | $11.96 | $12.10 | $10.08 | 21,376 |
| 2017-09-14 | $12.05 | $12.19 | $11.97 | $12.19 | $10.16 | 10,849 |
| 2017-09-13 | $12.26 | $12.53 | $12.26 | $12.52 | $10.25 | 19,723 |
| 2017-09-12 | $12.50 | $12.65 | $12.47 | $12.51 | $10.24 | 14,191 |
| 2017-09-11 | $12.80 | $12.81 | $12.66 | $12.74 | $10.43 | 17,428 |
| 2017-09-08 | $13.03 | $13.05 | $12.74 | $12.77 | $10.46 | 48,938 |
| 2017-09-07 | $12.90 | $13.15 | $12.89 | $13.05 | $10.69 | 19,748 |
| 2017-09-06 | $12.70 | $12.89 | $12.70 | $12.85 | $10.52 | 8,520 |
| 2017-09-05 | $12.98 | $12.98 | $12.80 | $12.93 | $10.59 | 12,754 |
| 2017-09-01 | $13.07 | $13.08 | $12.96 | $13.06 | $10.69 | 15,761 |
| 2017-08-31 | $12.87 | $13.02 | $12.86 | $12.90 | $10.56 | 26,396 |
| 2017-08-30 | $12.98 | $13.08 | $12.97 | $13.07 | $10.70 | 8,477 |
| 2017-08-29 | $13.08 | $13.24 | $13.06 | $13.23 | $10.83 | 19,059 |
| 2017-08-28 | $13.08 | $13.08 | $12.98 | $13.03 | $10.67 | 6,183 |
| 2017-08-25 | $12.95 | $13.17 | $12.95 | $13.16 | $10.78 | 16,089 |
| 2017-08-24 | $12.71 | $12.77 | $12.68 | $12.76 | $10.45 | 10,626 |
| 2017-08-23 | $12.27 | $12.51 | $12.27 | $12.49 | $10.23 | 18,197 |
| 2017-08-22 | $12.54 | $12.57 | $12.49 | $12.56 | $10.29 | 8,708 |
| 2017-08-21 | $12.35 | $12.45 | $12.34 | $12.42 | $10.17 | 11,223 |
| 2017-08-18 | $12.33 | $12.49 | $12.27 | $12.41 | $10.16 | 16,076 |
| 2017-08-17 | $12.34 | $12.40 | $12.22 | $12.22 | $10.01 | 23,760 |
| 2017-08-16 | $12.40 | $12.59 | $12.38 | $12.59 | $10.31 | 33,533 |
| 2017-08-15 | $12.23 | $12.36 | $12.13 | $12.22 | $10.01 | 13,116 |
| 2017-08-14 | $12.41 | $12.41 | $12.27 | $12.30 | $10.07 | 17,267 |
| 2017-08-11 | $12.18 | $12.18 | $12.05 | $12.07 | $9.88 | 13,594 |
| 2017-08-10 | $12.22 | $12.34 | $12.11 | $12.17 | $9.97 | 40,319 |
| 2017-08-09 | $12.26 | $12.35 | $12.16 | $12.35 | $10.11 | 21,302 |
| 2017-08-08 | $12.61 | $12.61 | $12.22 | $12.27 | $10.05 | 17,520 |
| 2017-08-07 | $12.54 | $12.75 | $12.50 | $12.65 | $10.36 | 11,322 |
| 2017-08-04 | $12.48 | $12.60 | $12.36 | $12.50 | $10.24 | 40,781 |
| 2017-08-03 | $12.40 | $12.57 | $12.40 | $12.54 | $10.27 | 23,646 |
| 2017-08-02 | $12.36 | $12.54 | $12.36 | $12.53 | $10.26 | 24,773 |
| 2017-08-01 | $12.33 | $12.41 | $12.29 | $12.31 | $10.08 | 7,683 |
| 2017-07-31 | $12.51 | $12.68 | $12.44 | $12.62 | $10.33 | 32,180 |
| 2017-07-28 | $12.69 | $12.90 | $12.67 | $12.90 | $10.56 | 8,727 |
| 2017-07-27 | $12.63 | $12.74 | $12.47 | $12.58 | $10.30 | 21,927 |
| 2017-07-26 | $12.30 | $12.57 | $12.30 | $12.57 | $10.29 | 9,119 |
| 2017-07-25 | $12.31 | $12.31 | $12.19 | $12.26 | $10.04 | 14,191 |
| 2017-07-24 | $12.35 | $12.46 | $12.35 | $12.46 | $10.20 | 16,068 |
| 2017-07-21 | $12.41 | $12.48 | $12.29 | $12.45 | $10.20 | 21,480 |
| 2017-07-20 | $12.29 | $12.36 | $12.29 | $12.31 | $10.08 | 42,416 |
| 2017-07-19 | $12.16 | $12.27 | $12.11 | $12.25 | $10.03 | 28,371 |
| 2017-07-18 | $11.96 | $11.97 | $11.87 | $11.97 | $9.80 | 11,347 |
| 2017-07-17 | $11.92 | $11.94 | $11.91 | $11.91 | $9.75 | 19,042 |
| 2017-07-14 | $11.70 | $11.79 | $11.63 | $11.78 | $9.65 | 6,199 |
| 2017-07-13 | $11.48 | $11.57 | $11.43 | $11.53 | $9.44 | 7,489 |
| 2017-07-12 | $11.14 | $11.34 | $11.10 | $11.34 | $9.29 | 34,567 |
| 2017-07-11 | $10.83 | $10.83 | $10.65 | $10.68 | $8.75 | 20,300 |
| 2017-07-10 | $10.89 | $10.91 | $10.87 | $10.87 | $8.90 | 6,404 |
| 2017-07-07 | $10.88 | $10.90 | $10.76 | $10.81 | $8.85 | 12,023 |
| 2017-07-06 | $10.91 | $10.98 | $10.82 | $10.89 | $8.92 | 17,437 |
| 2017-07-05 | $10.86 | $11.03 | $10.85 | $11.00 | $9.01 | 6,241 |
| 2017-07-03 | $10.94 | $11.02 | $10.89 | $10.99 | $9.00 | 15,246 |
| 2017-06-30 | $10.99 | $11.08 | $10.85 | $11.01 | $9.02 | 75,056 |
| 2017-06-29 | $11.01 | $11.09 | $10.87 | $10.95 | $8.97 | 679,828 |
| 2017-06-28 | $11.26 | $11.30 | $11.18 | $11.25 | $9.21 | 14,446 |
| 2017-06-27 | $11.09 | $11.09 | $10.91 | $10.98 | $8.99 | 10,521 |
| 2017-06-26 | $11.27 | $11.30 | $11.24 | $11.28 | $9.24 | 15,336 |
| 2017-06-23 | $10.90 | $10.99 | $10.90 | $10.95 | $8.97 | 17,393 |
| 2017-06-22 | $10.62 | $10.81 | $10.62 | $10.81 | $8.85 | 6,082 |
| 2017-06-21 | $10.63 | $10.68 | $10.56 | $10.63 | $8.70 | 15,175 |
| 2017-06-20 | $10.70 | $10.77 | $10.57 | $10.75 | $8.80 | 15,795 |
| 2017-06-19 | $10.87 | $11.00 | $10.87 | $10.87 | $8.90 | 16,080 |
| 2017-06-16 | $11.13 | $11.25 | $11.13 | $11.16 | $9.14 | 22,868 |
| 2017-06-15 | $11.15 | $11.16 | $11.04 | $11.15 | $9.13 | 29,453 |
| 2017-06-14 | $11.38 | $11.59 | $11.37 | $11.41 | $9.34 | 24,391 |
| 2017-06-13 | $11.36 | $11.41 | $11.30 | $11.39 | $9.33 | 14,546 |
| 2017-06-12 | $11.30 | $11.38 | $11.14 | $11.24 | $9.20 | 27,896 |
| 2017-06-09 | $11.11 | $11.13 | $10.93 | $11.01 | $9.02 | 16,278 |
| 2017-06-08 | $11.09 | $11.09 | $10.94 | $11.04 | $9.04 | 14,758 |
| 2017-06-07 | $11.21 | $11.21 | $11.08 | $11.21 | $9.18 | 13,932 |
| 2017-06-06 | $11.44 | $11.49 | $11.21 | $11.30 | $9.25 | 35,407 |
| 2017-06-05 | $11.83 | $11.91 | $11.82 | $11.86 | $9.71 | 37,273 |
| 2017-06-02 | $11.56 | $11.67 | $11.56 | $11.65 | $9.54 | 16,735 |
| 2017-06-01 | $11.13 | $11.27 | $11.13 | $11.27 | $9.23 | 15,415 |
| 2017-05-31 | $11.23 | $11.28 | $11.16 | $11.20 | $9.17 | 19,086 |
| 2017-05-30 | $11.71 | $11.74 | $11.70 | $11.73 | $9.61 | 13,346 |
| 2017-05-26 | $11.93 | $12.02 | $11.88 | $12.02 | $9.84 | 24,457 |
| 2017-05-25 | $11.96 | $12.07 | $11.96 | $12.01 | $9.83 | 15,921 |
| 2017-05-24 | $11.94 | $12.13 | $11.92 | $12.11 | $9.92 | 50,859 |
| 2017-05-23 | $11.36 | $11.65 | $11.36 | $11.65 | $9.54 | 48,897 |
| 2017-05-22 | $11.05 | $11.11 | $10.99 | $11.10 | $9.09 | 31,819 |
| 2017-05-19 | $11.03 | $11.12 | $11.03 | $11.10 | $9.09 | 11,230 |
| 2017-05-18 | $10.72 | $10.92 | $10.72 | $10.81 | $8.85 | 12,165 |
| 2017-05-17 | $11.13 | $11.19 | $11.08 | $11.15 | $9.13 | 60,562 |
| 2017-05-16 | $11.42 | $11.64 | $11.42 | $11.61 | $9.51 | 49,731 |
| 2017-05-15 | $11.27 | $11.39 | $11.27 | $11.32 | $9.27 | 21,342 |
| 2017-05-12 | $11.14 | $11.22 | $11.10 | $11.20 | $9.17 | 22,534 |
| 2017-05-11 | $11.11 | $11.21 | $11.10 | $11.19 | $9.16 | 27,574 |
| 2017-05-10 | $10.98 | $11.16 | $10.98 | $11.12 | $9.11 | 26,426 |
| 2017-05-09 | $10.76 | $10.94 | $10.76 | $10.88 | $8.91 | 28,123 |
| 2017-05-08 | $10.84 | $10.84 | $10.76 | $10.76 | $8.81 | 22,991 |
| 2017-05-05 | $10.75 | $10.93 | $10.75 | $10.82 | $8.86 | 17,990 |
| 2017-05-04 | $10.89 | $10.89 | $10.72 | $10.72 | $8.78 | 15,329 |
| 2017-05-03 | $11.06 | $11.11 | $10.98 | $11.04 | $9.04 | 21,016 |
| 2017-05-02 | $11.36 | $11.40 | $11.26 | $11.26 | $9.22 | 11,202 |
| 2017-05-01 | $11.21 | $11.25 | $11.06 | $11.09 | $9.08 | 26,940 |
| 2017-04-28 | $11.20 | $11.20 | $11.00 | $11.00 | $9.01 | 33,058 |
| 2017-04-27 | $11.05 | $11.14 | $10.98 | $11.04 | $9.04 | 45,191 |
| 2017-04-26 | $11.08 | $11.50 | $11.08 | $11.20 | $9.17 | 197,132 |
| 2017-04-25 | $11.22 | $11.50 | $11.22 | $11.50 | $9.42 | 15,087 |
| 2017-04-24 | $11.24 | $11.48 | $11.24 | $11.44 | $9.37 | 36,348 |
| 2017-04-21 | $10.93 | $10.96 | $10.90 | $10.91 | $8.93 | 34,252 |
| 2017-04-20 | $10.81 | $10.98 | $10.81 | $10.90 | $8.93 | 11,873 |
| 2017-04-19 | $10.72 | $10.76 | $10.62 | $10.62 | $8.70 | 8,540 |
| 2017-04-18 | $10.80 | $10.80 | $10.62 | $10.67 | $8.74 | 17,475 |
| 2017-04-17 | $10.96 | $11.06 | $10.82 | $11.06 | $9.06 | 18,986 |
| 2017-04-13 | $10.82 | $10.90 | $10.76 | $10.76 | $8.81 | 13,055 |
| 2017-04-12 | $10.56 | $10.69 | $10.42 | $10.69 | $8.75 | 17,017 |
| 2017-04-11 | $10.03 | $10.13 | $9.99 | $10.06 | $8.24 | 28,555 |
| 2017-04-10 | $9.77 | $9.87 | $9.77 | $9.83 | $8.05 | 21,004 |
| 2017-04-07 | $9.90 | $10.00 | $9.90 | $9.93 | $8.13 | 12,132 |
| 2017-04-06 | $9.85 | $9.92 | $9.78 | $9.82 | $8.04 | 14,949 |
| 2017-04-05 | $10.06 | $10.10 | $10.02 | $10.03 | $7.99 | 17,467 |
| 2017-04-04 | $10.43 | $10.60 | $10.40 | $10.51 | $8.37 | 36,751 |
| 2017-04-03 | $10.57 | $10.59 | $10.30 | $10.36 | $8.25 | 55,050 |
| 2017-03-31 | $10.85 | $10.85 | $10.67 | $10.68 | $8.50 | 21,624 |
| 2017-03-30 | $11.86 | $11.96 | $11.60 | $11.62 | $9.25 | 30,077 |
| 2017-03-29 | $11.54 | $11.61 | $11.40 | $11.41 | $9.08 | 45,723 |
| 2017-03-28 | $11.98 | $12.04 | $11.87 | $11.88 | $9.26 | 17,683 |
| 2017-03-27 | $12.11 | $12.12 | $11.94 | $11.94 | $9.31 | 12,934 |
| 2017-03-24 | $12.71 | $12.84 | $12.67 | $12.68 | $9.89 | 14,671 |
| 2017-03-23 | $12.75 | $12.80 | $12.67 | $12.80 | $9.98 | 28,204 |
| 2017-03-22 | $12.54 | $12.65 | $12.46 | $12.64 | $9.86 | 24,871 |
| 2017-03-21 | $12.75 | $12.85 | $12.58 | $12.58 | $9.81 | 26,722 |
| 2017-03-20 | $12.63 | $12.75 | $12.62 | $12.67 | $9.88 | 16,582 |
| 2017-03-17 | $12.49 | $12.69 | $12.49 | $12.59 | $9.82 | 13,545 |
| 2017-03-16 | $12.63 | $12.75 | $12.63 | $12.66 | $9.87 | 23,489 |
| 2017-03-15 | $12.02 | $12.52 | $12.02 | $12.52 | $9.76 | 42,699 |
| 2017-03-14 | $11.98 | $12.08 | $11.91 | $12.08 | $9.42 | 23,831 |
| 2017-03-13 | $11.88 | $12.01 | $11.82 | $11.93 | $9.30 | 43,869 |
| 2017-03-10 | $11.76 | $11.92 | $11.70 | $11.92 | $9.30 | 19,125 |
| 2017-03-09 | $11.69 | $11.69 | $11.46 | $11.49 | $8.96 | 23,009 |
| 2017-03-08 | $11.81 | $11.89 | $11.69 | $11.77 | $9.18 | 32,882 |
| 2017-03-07 | $12.07 | $12.15 | $11.98 | $12.08 | $9.42 | 11,296 |
| 2017-03-06 | $12.19 | $12.25 | $12.12 | $12.17 | $9.49 | 12,288 |
| 2017-03-03 | $12.03 | $12.14 | $11.98 | $12.09 | $9.43 | 72,612 |
| 2017-03-02 | $11.81 | $11.96 | $11.75 | $11.77 | $9.18 | 26,747 |
| 2017-03-01 | $11.10 | $11.36 | $11.10 | $11.29 | $8.80 | 16,301 |
| 2017-02-28 | $11.00 | $11.04 | $10.88 | $10.90 | $8.50 | 9,832 |
| 2017-02-27 | $11.15 | $11.18 | $11.03 | $11.04 | $8.61 | 9,363 |
| 2017-02-24 | $11.15 | $11.21 | $11.09 | $11.21 | $8.74 | 5,742 |
| 2017-02-23 | $11.20 | $11.39 | $11.20 | $11.33 | $8.84 | 43,055 |
| 2017-02-22 | $11.04 | $11.25 | $10.99 | $11.20 | $8.73 | 19,826 |
| 2017-02-21 | $11.03 | $11.16 | $10.98 | $11.14 | $8.69 | 31,287 |
| 2017-02-17 | $11.27 | $11.31 | $11.19 | $11.22 | $8.75 | 16,645 |
| 2017-02-16 | $11.54 | $11.55 | $11.35 | $11.37 | $8.87 | 141,771 |
| 2017-02-15 | $11.29 | $11.63 | $11.29 | $11.63 | $9.07 | 674,986 |
| 2017-02-14 | $11.16 | $11.39 | $11.16 | $11.31 | $8.82 | 917,758 |
| 2017-02-13 | $11.00 | $11.12 | $10.99 | $11.12 | $8.67 | 8,398 |
| 2017-02-10 | $10.86 | $10.90 | $10.79 | $10.88 | $8.48 | 5,602 |
| 2017-02-09 | $10.48 | $10.63 | $10.47 | $10.61 | $8.27 | 18,604 |
| 2017-02-08 | $10.48 | $10.59 | $10.48 | $10.54 | $8.22 | 7,132 |
| 2017-02-07 | $10.57 | $10.64 | $10.52 | $10.52 | $8.20 | 9,575 |
| 2017-02-06 | $10.62 | $10.63 | $10.58 | $10.62 | $8.28 | 25,055 |
| 2017-02-03 | $10.94 | $10.94 | $10.81 | $10.88 | $8.48 | 7,393 |
| 2017-02-02 | $10.66 | $10.77 | $10.66 | $10.75 | $8.38 | 11,008 |
| 2017-02-01 | $10.76 | $10.83 | $10.74 | $10.75 | $8.38 | 42,991 |
| 2017-01-31 | $10.77 | $10.85 | $10.73 | $10.80 | $8.42 | 9,949 |
| 2017-01-30 | $10.57 | $10.64 | $10.57 | $10.64 | $8.30 | 18,351 |
| 2017-01-27 | $10.88 | $11.02 | $10.85 | $10.94 | $8.53 | 10,530 |
| 2017-01-26 | $11.22 | $11.41 | $11.22 | $11.40 | $8.89 | 15,127 |
| 2017-01-25 | $11.43 | $11.69 | $11.35 | $11.55 | $9.01 | 30,503 |
| 2017-01-24 | $11.22 | $11.40 | $11.17 | $11.39 | $8.88 | 6,378 |
| 2017-01-23 | $11.16 | $11.30 | $10.98 | $11.29 | $8.80 | 40,544 |
| 2017-01-20 | $10.97 | $11.10 | $10.91 | $10.97 | $8.55 | 17,460 |
| 2017-01-19 | $10.91 | $11.15 | $10.91 | $11.15 | $8.69 | 21,737 |
| 2017-01-18 | $11.20 | $11.24 | $11.12 | $11.12 | $8.67 | 9,259 |
| 2017-01-17 | $11.22 | $11.26 | $11.09 | $11.22 | $8.75 | 16,981 |
| 2017-01-13 | $11.25 | $11.36 | $11.20 | $11.36 | $8.86 | 8,935 |
| 2017-01-12 | $11.31 | $11.41 | $11.31 | $11.38 | $8.87 | 18,986 |
| 2017-01-11 | $10.86 | $11.15 | $10.84 | $11.13 | $8.68 | 5,809 |
| 2017-01-10 | $11.12 | $11.13 | $11.07 | $11.10 | $8.66 | 17,641 |
| 2017-01-09 | $11.03 | $11.21 | $11.03 | $11.15 | $8.69 | 20,417 |
| 2017-01-06 | $11.02 | $11.04 | $10.97 | $11.03 | $8.60 | 10,170 |
| 2017-01-05 | $10.88 | $11.01 | $10.87 | $11.01 | $8.59 | 4,296 |
| 2017-01-04 | $11.06 | $11.12 | $11.05 | $11.09 | $8.65 | 6,081 |
| 2017-01-03 | $11.02 | $11.11 | $11.00 | $11.03 | $8.60 | 14,838 |
| 2016-12-30 | $11.05 | $11.05 | $10.92 | $11.05 | $8.62 | 25,527 |
| 2016-12-29 | $11.30 | $11.31 | $11.14 | $11.27 | $8.79 | 24,823 |
| 2016-12-28 | $10.95 | $11.03 | $10.93 | $10.99 | $8.57 | 9,294 |
| 2016-12-27 | $10.63 | $10.78 | $10.60 | $10.77 | $8.39 | 9,965 |
| 2016-12-23 | $10.59 | $10.70 | $10.58 | $10.62 | $8.28 | 12,106 |
| 2016-12-22 | $10.61 | $10.67 | $10.54 | $10.56 | $8.23 | 11,653 |
| 2016-12-21 | $10.91 | $10.91 | $10.80 | $10.87 | $8.48 | 16,308 |
| 2016-12-20 | $10.77 | $10.94 | $10.73 | $10.84 | $8.45 | 10,928 |
| 2016-12-19 | $10.78 | $10.79 | $10.68 | $10.78 | $8.41 | 31,257 |
| 2016-12-16 | $10.79 | $10.79 | $10.65 | $10.69 | $8.34 | 9,135 |
| 2016-12-15 | $10.87 | $10.91 | $10.70 | $10.80 | $8.42 | 6,488 |
| 2016-12-14 | $11.19 | $11.31 | $10.80 | $10.80 | $8.42 | 8,504 |
| 2016-12-13 | $11.29 | $11.57 | $11.29 | $11.57 | $9.02 | 8,805 |
| 2016-12-12 | $11.22 | $11.34 | $11.22 | $11.34 | $8.84 | 13,794 |
| 2016-12-09 | $11.38 | $11.40 | $11.25 | $11.33 | $8.84 | 8,445 |
| 2016-12-08 | $11.16 | $11.38 | $11.16 | $11.33 | $8.84 | 16,085 |
| 2016-12-07 | $11.01 | $11.20 | $11.01 | $11.19 | $8.72 | 9,708 |
| 2016-12-06 | $10.87 | $11.09 | $10.87 | $11.06 | $8.62 | 15,756 |
| 2016-12-05 | $10.77 | $11.02 | $10.77 | $11.00 | $8.57 | 11,564 |
| 2016-12-02 | $10.65 | $10.78 | $10.65 | $10.68 | $8.33 | 9,444 |
| 2016-12-01 | $10.65 | $10.75 | $10.57 | $10.65 | $8.30 | 13,766 |
| 2016-11-30 | $10.87 | $10.87 | $10.72 | $10.75 | $8.38 | 19,277 |
| 2016-11-29 | $11.04 | $11.16 | $11.04 | $11.16 | $8.70 | 6,120 |
| 2016-11-28 | $11.22 | $11.39 | $11.19 | $11.25 | $8.77 | 18,799 |
| 2016-11-25 | $10.72 | $10.75 | $10.59 | $10.71 | $8.35 | 3,374 |
| 2016-11-23 | $10.72 | $10.87 | $10.71 | $10.83 | $8.44 | 7,020 |
| 2016-11-22 | $10.94 | $11.16 | $10.91 | $11.13 | $8.68 | 15,505 |
| 2016-11-21 | $10.60 | $10.72 | $10.60 | $10.72 | $8.36 | 6,074 |
| 2016-11-18 | $10.35 | $10.39 | $10.30 | $10.35 | $8.07 | 6,867 |
| 2016-11-17 | $10.40 | $10.42 | $10.30 | $10.32 | $8.05 | 12,448 |
| 2016-11-16 | $10.18 | $10.34 | $10.18 | $10.34 | $8.06 | 9,391 |
| 2016-11-15 | $10.14 | $10.35 | $10.14 | $10.27 | $8.01 | 10,404 |
| 2016-11-14 | $9.81 | $9.83 | $9.77 | $9.81 | $7.65 | 12,489 |
| 2016-11-11 | $10.01 | $10.17 | $9.90 | $10.03 | $7.82 | 12,622 |
| 2016-11-10 | $10.70 | $10.70 | $10.30 | $10.34 | $8.06 | 36,211 |
| 2016-11-09 | $11.02 | $11.13 | $10.91 | $11.00 | $8.58 | 24,003 |
| 2016-11-08 | $11.36 | $11.69 | $11.36 | $11.64 | $9.07 | 20,140 |
| 2016-11-07 | $10.88 | $11.22 | $10.88 | $11.22 | $8.75 | 17,706 |
| 2016-11-04 | $10.56 | $10.56 | $10.35 | $10.43 | $8.13 | 20,028 |
| 2016-11-03 | $10.72 | $10.73 | $10.57 | $10.65 | $8.30 | 11,673 |
| 2016-11-02 | $10.84 | $10.84 | $10.62 | $10.66 | $8.31 | 13,338 |
| 2016-11-01 | $10.74 | $10.85 | $10.51 | $10.53 | $8.21 | 6,736 |
| 2016-10-31 | $10.66 | $10.71 | $10.54 | $10.57 | $8.24 | 12,848 |
| 2016-10-28 | $10.06 | $10.17 | $9.90 | $9.97 | $7.77 | 8,431 |
| 2016-10-27 | $10.22 | $10.22 | $10.18 | $10.19 | $7.95 | 6,057 |
| 2016-10-26 | $10.21 | $10.23 | $10.13 | $10.14 | $7.91 | 4,100 |
| 2016-10-25 | $10.15 | $10.30 | $10.12 | $10.20 | $7.95 | 7,007 |
| 2016-10-24 | $10.29 | $10.30 | $10.15 | $10.15 | $7.91 | 10,866 |
| 2016-10-21 | $9.97 | $10.09 | $9.97 | $10.05 | $7.83 | 5,892 |
| 2016-10-20 | $10.07 | $10.20 | $10.06 | $10.06 | $7.84 | 9,334 |
| 2016-10-19 | $10.09 | $10.23 | $10.09 | $10.09 | $7.87 | 7,027 |
| 2016-10-18 | $10.06 | $10.20 | $10.01 | $10.01 | $7.81 | 8,437 |
| 2016-10-17 | $9.82 | $9.91 | $9.82 | $9.90 | $7.72 | 9,598 |
| 2016-10-14 | $9.70 | $9.70 | $9.55 | $9.58 | $7.47 | 9,092 |
| 2016-10-13 | $9.53 | $9.78 | $9.52 | $9.75 | $7.60 | 5,450 |
| 2016-10-12 | $9.71 | $10.17 | $9.71 | $9.99 | $7.79 | 6,977 |
| 2016-10-11 | $9.95 | $9.95 | $9.71 | $9.80 | $7.64 | 9,018 |
| 2016-10-10 | $10.63 | $10.63 | $10.53 | $10.62 | $8.28 | 4,099 |
| 2016-10-07 | $10.74 | $10.74 | $10.41 | $10.55 | $8.22 | 2,837 |
| 2016-10-06 | $10.45 | $10.57 | $10.45 | $10.50 | $8.19 | 7,298 |
| 2016-10-05 | $10.54 | $10.74 | $10.54 | $10.74 | $8.38 | 9,398 |
| 2016-10-04 | $10.66 | $10.66 | $10.40 | $10.40 | $8.11 | 2,652 |
| 2016-10-03 | $10.47 | $10.63 | $10.40 | $10.63 | $8.29 | 10,424 |
| 2016-09-30 | $10.44 | $10.44 | $10.27 | $10.27 | $8.01 | 15,500 |
| 2016-09-29 | $10.53 | $10.56 | $10.26 | $10.48 | $8.17 | 11,732 |
| 2016-09-28 | $10.44 | $10.58 | $10.36 | $10.58 | $8.25 | 14,877 |
| 2016-09-27 | $10.39 | $10.56 | $10.38 | $10.52 | $8.20 | 15,004 |
| 2016-09-26 | $10.52 | $10.52 | $10.35 | $10.39 | $8.10 | 42,423 |
| 2016-09-23 | $10.47 | $10.60 | $10.43 | $10.53 | $8.21 | 6,552 |
| 2016-09-22 | $10.54 | $10.54 | $10.43 | $10.54 | $8.22 | 5,923 |
| 2016-09-21 | $10.10 | $10.31 | $10.10 | $10.31 | $8.04 | 10,143 |
| 2016-09-20 | $10.00 | $10.06 | $9.91 | $9.97 | $7.77 | 20,111 |
| 2016-09-19 | $10.00 | $10.14 | $9.94 | $9.99 | $7.60 | 8,424 |
| 2016-09-16 | $9.65 | $9.65 | $9.50 | $9.59 | $7.30 | 9,569 |
| 2016-09-15 | $9.60 | $9.75 | $9.60 | $9.73 | $7.40 | 14,158 |
| 2016-09-14 | $9.48 | $9.62 | $9.48 | $9.54 | $7.26 | 6,853 |
| 2016-09-13 | $9.80 | $9.87 | $9.68 | $9.75 | $7.28 | 15,460 |
| 2016-09-12 | $9.52 | $9.84 | $9.52 | $9.80 | $7.32 | 15,897 |
| 2016-09-09 | $9.74 | $9.74 | $9.63 | $9.68 | $7.23 | 4,720 |
| 2016-09-08 | $10.02 | $10.04 | $9.90 | $9.91 | $7.40 | 8,015 |
| 2016-09-07 | $10.03 | $10.03 | $9.88 | $10.03 | $7.49 | 6,542 |
| 2016-09-06 | $9.67 | $9.91 | $9.67 | $9.88 | $7.38 | 57,936 |
| 2016-09-02 | $9.35 | $9.47 | $9.35 | $9.45 | $7.05 | 13,328 |
| 2016-09-01 | $8.97 | $9.04 | $8.97 | $8.99 | $6.71 | 3,767 |
| 2016-08-31 | $9.27 | $9.27 | $9.03 | $9.11 | $6.80 | 12,423 |
| 2016-08-30 | $9.30 | $9.43 | $9.30 | $9.43 | $7.04 | 7,911 |
| 2016-08-29 | $9.50 | $9.67 | $9.49 | $9.57 | $7.14 | 5,722 |
| 2016-08-26 | $9.88 | $10.07 | $9.68 | $9.69 | $7.23 | 12,362 |
| 2016-08-25 | $9.79 | $9.80 | $9.67 | $9.72 | $7.26 | 8,583 |
| 2016-08-24 | $9.95 | $9.99 | $9.88 | $9.99 | $7.46 | 11,485 |
| 2016-08-23 | $11.07 | $11.07 | $10.54 | $10.54 | $7.87 | 17,448 |
| 2016-08-22 | $10.90 | $11.11 | $10.90 | $10.98 | $8.20 | 7,724 |
| 2016-08-19 | $11.10 | $11.18 | $11.03 | $11.18 | $8.35 | 21,343 |
| 2016-08-18 | $11.39 | $11.48 | $11.36 | $11.37 | $8.49 | 53,472 |
| 2016-08-17 | $10.85 | $10.85 | $10.58 | $10.70 | $7.99 | 33,500 |
| 2016-08-16 | $11.05 | $11.11 | $10.93 | $11.00 | $8.21 | 15,564 |
| 2016-08-15 | $11.30 | $11.37 | $11.21 | $11.27 | $8.41 | 6,594 |
| 2016-08-12 | $11.36 | $11.39 | $11.20 | $11.20 | $8.36 | 11,250 |
| 2016-08-11 | $11.28 | $11.33 | $11.24 | $11.26 | $8.40 | 21,635 |
| 2016-08-10 | $11.25 | $11.39 | $11.21 | $11.22 | $8.38 | 84,833 |
| 2016-08-09 | $10.89 | $11.18 | $10.89 | $11.15 | $8.32 | 7,728 |
| 2016-08-08 | $10.83 | $10.91 | $10.79 | $10.91 | $8.14 | 4,155 |
| 2016-08-05 | $10.50 | $10.56 | $10.46 | $10.56 | $7.88 | 8,417 |
| 2016-08-04 | $10.38 | $10.54 | $10.38 | $10.51 | $7.85 | 9,374 |
| 2016-08-03 | $9.88 | $10.07 | $9.85 | $10.07 | $7.52 | 6,931 |
| 2016-08-02 | $10.12 | $10.12 | $9.88 | $9.97 | $7.44 | 22,478 |
| 2016-08-01 | $10.21 | $10.32 | $10.21 | $10.24 | $7.64 | 17,793 |
| 2016-07-29 | $9.94 | $10.06 | $9.90 | $9.93 | $7.41 | 15,309 |
| 2016-07-28 | $9.62 | $9.76 | $9.60 | $9.70 | $7.24 | 4,333 |
| 2016-07-27 | $9.63 | $9.75 | $9.61 | $9.70 | $7.24 | 7,553 |
| 2016-07-26 | $9.62 | $9.67 | $9.55 | $9.67 | $7.22 | 9,150 |
| 2016-07-25 | $9.52 | $9.57 | $9.49 | $9.57 | $7.14 | 8,929 |
| 2016-07-22 | $9.54 | $9.59 | $9.39 | $9.59 | $7.16 | 7,416 |
| 2016-07-21 | $9.58 | $9.59 | $9.52 | $9.55 | $7.13 | 11,384 |
| 2016-07-20 | $9.50 | $9.52 | $9.43 | $9.46 | $7.06 | 5,542 |
| 2016-07-19 | $9.19 | $9.33 | $9.18 | $9.32 | $6.96 | 9,898 |
| 2016-07-18 | $9.14 | $9.29 | $9.14 | $9.25 | $6.91 | 9,566 |
| 2016-07-15 | $9.12 | $9.20 | $9.06 | $9.20 | $6.87 | 24,218 |
| 2016-07-14 | $9.05 | $9.08 | $9.03 | $9.08 | $6.78 | 3,093 |
| 2016-07-13 | $8.90 | $8.91 | $8.85 | $8.85 | $6.61 | 3,399 |
| 2016-07-12 | $8.92 | $9.04 | $8.92 | $9.01 | $6.73 | 4,776 |
| 2016-07-11 | $8.85 | $8.90 | $8.84 | $8.90 | $6.64 | 9,060 |
| 2016-07-08 | $8.45 | $8.58 | $8.45 | $8.52 | $6.36 | 2,637 |
| 2016-07-07 | $8.26 | $8.26 | $8.15 | $8.15 | $6.08 | 9,030 |
| 2016-07-06 | $8.05 | $8.22 | $7.99 | $8.19 | $6.11 | 14,202 |
| 2016-07-05 | $8.35 | $8.37 | $8.29 | $8.29 | $6.19 | 8,863 |
| 2016-07-01 | $8.80 | $8.80 | $8.68 | $8.68 | $6.48 | 7,550 |
| 2016-06-30 | $8.66 | $8.68 | $8.55 | $8.59 | $6.41 | 58,176 |
| 2016-06-29 | $8.38 | $8.54 | $8.38 | $8.44 | $6.30 | 22,675 |
| 2016-06-28 | $8.17 | $8.19 | $8.05 | $8.13 | $6.07 | 11,566 |
| 2016-06-27 | $7.83 | $7.85 | $7.75 | $7.85 | $5.86 | 9,273 |
| 2016-06-24 | $8.28 | $8.49 | $8.11 | $8.37 | $6.25 | 12,822 |
| 2016-06-23 | $8.83 | $9.01 | $8.81 | $8.96 | $6.69 | 36,985 |
| 2016-06-22 | $8.68 | $8.72 | $8.66 | $8.66 | $6.47 | 9,879 |
| 2016-06-21 | $8.33 | $8.49 | $8.33 | $8.44 | $6.30 | 8,870 |
| 2016-06-20 | $8.30 | $8.30 | $8.22 | $8.26 | $6.16 | 22,932 |
| 2016-06-17 | $7.85 | $7.97 | $7.85 | $7.96 | $5.94 | 18,233 |
| 2016-06-16 | $7.66 | $7.70 | $7.59 | $7.69 | $5.74 | 11,373 |
| 2016-06-15 | $7.69 | $7.84 | $7.69 | $7.74 | $5.78 | 10,070 |
| 2016-06-14 | $7.62 | $7.70 | $7.60 | $7.66 | $5.72 | 3,915 |
| 2016-06-13 | $7.95 | $7.97 | $7.91 | $7.91 | $5.91 | 10,881 |
| 2016-06-10 | $8.14 | $8.20 | $8.06 | $8.06 | $6.02 | 7,208 |
| 2016-06-09 | $8.35 | $8.47 | $8.28 | $8.30 | $6.20 | 11,506 |
| 2016-06-08 | $8.55 | $8.57 | $8.48 | $8.48 | $6.33 | 3,166 |
| 2016-06-07 | $8.68 | $8.78 | $8.63 | $8.75 | $6.53 | 3,820 |
| 2016-06-06 | $8.51 | $8.68 | $8.51 | $8.68 | $6.48 | 6,845 |
| 2016-06-03 | $8.36 | $8.67 | $8.36 | $8.63 | $6.44 | 15,841 |
| 2016-06-02 | $8.11 | $8.24 | $8.10 | $8.20 | $6.12 | 19,610 |
| 2016-06-01 | $7.99 | $8.10 | $7.99 | $8.08 | $6.03 | 3,184 |
| 2016-05-31 | $7.92 | $7.97 | $7.84 | $7.93 | $5.92 | 8,738 |
| 2016-05-27 | $8.04 | $8.04 | $7.91 | $7.98 | $5.96 | 15,305 |
| 2016-05-26 | $8.00 | $8.13 | $8.00 | $8.13 | $6.07 | 6,220 |
| 2016-05-25 | $7.76 | $7.92 | $7.76 | $7.86 | $5.87 | 6,103 |
| 2016-05-24 | $7.77 | $7.79 | $7.66 | $7.75 | $5.79 | 13,683 |
| 2016-05-23 | $7.41 | $7.66 | $7.41 | $7.66 | $5.72 | 21,415 |
| 2016-05-20 | $7.47 | $7.65 | $7.47 | $7.60 | $5.67 | 9,211 |
| 2016-05-19 | $7.32 | $7.36 | $7.20 | $7.32 | $5.46 | 8,066 |
| 2016-05-18 | $7.29 | $7.43 | $7.29 | $7.36 | $5.49 | 9,563 |
| 2016-05-17 | $7.27 | $7.41 | $7.26 | $7.27 | $5.43 | 2,094 |
| 2016-05-16 | $7.43 | $7.53 | $7.38 | $7.46 | $5.57 | 10,830 |
| 2016-05-13 | $7.58 | $7.69 | $7.55 | $7.55 | $5.64 | 8,294 |
| 2016-05-12 | $7.75 | $7.78 | $7.65 | $7.78 | $5.81 | 6,061 |
| 2016-05-11 | $7.88 | $7.96 | $7.75 | $7.96 | $5.94 | 8,009 |
| 2016-05-10 | $7.83 | $7.85 | $7.71 | $7.81 | $5.83 | 7,364 |
| 2016-05-09 | $7.84 | $7.88 | $7.69 | $7.79 | $5.82 | 5,012 |
| 2016-05-06 | $7.77 | $7.83 | $7.77 | $7.83 | $5.85 | 2,543 |
| 2016-05-05 | $7.87 | $7.93 | $7.81 | $7.81 | $5.83 | 5,175 |
| 2016-05-04 | $8.03 | $8.11 | $7.91 | $7.91 | $5.91 | 25,075 |
| 2016-05-03 | $8.56 | $8.56 | $8.38 | $8.44 | $6.30 | 11,277 |
| 2016-05-02 | $8.92 | $9.00 | $8.91 | $8.95 | $6.68 | 9,476 |
| 2016-04-29 | $9.05 | $9.05 | $8.91 | $8.92 | $6.66 | 7,569 |
| 2016-04-28 | $9.03 | $9.11 | $9.03 | $9.11 | $6.80 | 8,270 |
| 2016-04-27 | $8.95 | $9.08 | $8.83 | $8.86 | $6.62 | 14,670 |
| 2016-04-26 | $8.91 | $9.00 | $8.82 | $9.00 | $6.53 | 8,786 |
| 2016-04-25 | $8.85 | $8.95 | $8.77 | $8.85 | $6.42 | 8,089 |
| 2016-04-22 | $8.91 | $9.02 | $8.90 | $8.90 | $6.46 | 14,825 |
| 2016-04-21 | $9.24 | $9.24 | $9.13 | $9.15 | $6.64 | 7,321 |
| 2016-04-20 | $9.04 | $9.18 | $9.04 | $9.18 | $6.66 | 4,237 |
| 2016-04-19 | $9.00 | $9.30 | $9.00 | $9.08 | $6.45 | 5,257 |
| 2016-04-18 | $8.75 | $9.04 | $8.75 | $9.04 | $6.42 | 12,161 |
| 2016-04-15 | $8.72 | $8.85 | $8.70 | $8.70 | $6.18 | 1,973 |
| 2016-04-14 | $8.82 | $8.92 | $8.80 | $8.80 | $6.25 | 8,860 |
| 2016-04-13 | $8.82 | $8.99 | $8.78 | $8.95 | $6.36 | 7,524 |
| 2016-04-12 | $8.43 | $8.64 | $8.43 | $8.55 | $6.07 | 8,205 |
| 2016-04-11 | $8.30 | $8.37 | $8.30 | $8.32 | $5.91 | 5,039 |
| 2016-04-08 | $8.08 | $8.21 | $8.07 | $8.07 | $5.73 | 27,745 |
| 2016-04-07 | $7.78 | $7.81 | $7.71 | $7.71 | $5.48 | 422,427 |
| 2016-04-06 | $7.86 | $8.06 | $7.86 | $7.97 | $5.66 | 13,247 |
| 2016-04-05 | $8.20 | $8.35 | $8.20 | $8.22 | $5.84 | 6,623 |
| 2016-04-04 | $8.68 | $8.71 | $8.65 | $8.70 | $6.18 | 21,890 |
| 2016-04-01 | $8.65 | $8.75 | $8.65 | $8.75 | $6.22 | 7,399 |
| 2016-03-31 | $8.92 | $8.98 | $8.89 | $8.93 | $6.34 | 143,902 |
| 2016-03-30 | $8.77 | $8.93 | $8.76 | $8.86 | $6.29 | 18,018 |
| 2016-03-29 | $8.12 | $8.42 | $8.09 | $8.41 | $5.98 | 32,042 |
| 2016-03-28 | $8.07 | $8.15 | $8.05 | $8.05 | $5.72 | 10,061 |
| 2016-03-24 | $8.04 | $8.08 | $8.01 | $8.05 | $5.72 | 18,511 |
| 2016-03-23 | $8.42 | $8.53 | $8.34 | $8.35 | $5.93 | 8,044 |
| 2016-03-22 | $8.40 | $8.73 | $8.40 | $8.73 | $6.20 | 9,961 |
| 2016-03-21 | $8.50 | $8.58 | $8.50 | $8.53 | $6.06 | 5,612 |
| 2016-03-18 | $8.50 | $8.58 | $8.44 | $8.51 | $6.05 | 25,705 |
| 2016-03-17 | $8.26 | $8.28 | $8.11 | $8.28 | $5.88 | 42,344 |
| 2016-03-16 | $7.41 | $7.79 | $7.36 | $7.79 | $5.53 | 23,254 |
| 2016-03-15 | $7.49 | $7.49 | $7.35 | $7.35 | $5.22 | 17,999 |
| 2016-03-14 | $7.80 | $7.80 | $7.68 | $7.70 | $5.47 | 4,364 |
| 2016-03-11 | $7.96 | $8.09 | $7.95 | $8.09 | $5.75 | 3,764 |
| 2016-03-10 | $8.01 | $8.01 | $7.81 | $7.81 | $5.55 | 9,081 |
| 2016-03-09 | $8.10 | $8.31 | $8.10 | $8.26 | $5.87 | 12,155 |
| 2016-03-08 | $8.29 | $8.43 | $8.28 | $8.40 | $5.97 | 10,853 |
| 2016-03-07 | $8.28 | $8.44 | $8.28 | $8.38 | $5.95 | 17,379 |
| 2016-03-04 | $7.73 | $8.12 | $7.73 | $8.05 | $5.72 | 11,580 |
| 2016-03-03 | $7.71 | $7.88 | $7.71 | $7.88 | $5.60 | 13,398 |
| 2016-03-02 | $7.30 | $7.50 | $7.27 | $7.43 | $5.28 | 7,547 |
| 2016-03-01 | $7.10 | $7.22 | $7.07 | $7.21 | $5.12 | 15,866 |
| 2016-02-29 | $6.94 | $6.94 | $6.81 | $6.90 | $4.90 | 23,990 |
| 2016-02-26 | $6.99 | $6.99 | $6.76 | $6.80 | $4.83 | 15,539 |
| 2016-02-25 | $7.10 | $7.10 | $6.96 | $6.96 | $4.95 | 15,944 |
| 2016-02-24 | $6.91 | $7.10 | $6.89 | $7.10 | $5.04 | 11,142 |
| 2016-02-23 | $7.16 | $7.20 | $7.06 | $7.06 | $5.02 | 16,761 |
| 2016-02-22 | $7.40 | $7.56 | $7.40 | $7.48 | $5.31 | 24,551 |
| 2016-02-19 | $7.36 | $7.44 | $7.25 | $7.44 | $5.29 | 14,711 |
| 2016-02-18 | $7.74 | $7.89 | $7.74 | $7.76 | $5.51 | 45,260 |
| 2016-02-17 | $7.44 | $7.57 | $7.44 | $7.48 | $5.31 | 23,360 |
| 2016-02-16 | $7.43 | $7.59 | $7.33 | $7.41 | $5.26 | 27,170 |
| 2016-02-12 | $7.01 | $7.17 | $7.01 | $7.09 | $5.04 | 30,269 |
| 2016-02-11 | $6.90 | $6.98 | $6.81 | $6.93 | $4.92 | 66,233 |
| 2016-02-10 | $7.02 | $7.08 | $6.97 | $7.06 | $5.02 | 20,493 |
| 2016-02-09 | $6.74 | $6.90 | $6.74 | $6.88 | $4.89 | 40,495 |
| 2016-02-08 | $6.70 | $6.87 | $6.70 | $6.83 | $4.85 | 26,872 |
| 2016-02-05 | $6.94 | $6.99 | $6.89 | $6.92 | $4.92 | 21,835 |
| 2016-02-04 | $6.97 | $7.00 | $6.82 | $6.90 | $4.90 | 53,160 |
| 2016-02-03 | $6.54 | $6.74 | $6.40 | $6.74 | $4.79 | 32,403 |
| 2016-02-02 | $6.58 | $6.60 | $6.47 | $6.56 | $4.66 | 45,648 |
| 2016-02-01 | $6.91 | $7.10 | $6.91 | $7.10 | $5.04 | 49,959 |
| 2016-01-29 | $7.00 | $7.17 | $6.98 | $7.17 | $5.09 | 49,865 |
| 2016-01-28 | $6.70 | $6.70 | $6.60 | $6.66 | $4.73 | 49,458 |
| 2016-01-27 | $6.32 | $6.41 | $6.29 | $6.39 | $4.54 | 50,435 |
| 2016-01-26 | $6.25 | $6.34 | $6.16 | $6.33 | $4.50 | 109,790 |
| 2016-01-25 | $6.07 | $6.13 | $5.99 | $6.07 | $4.31 | 93,454 |
| 2016-01-22 | $6.20 | $6.32 | $6.20 | $6.28 | $4.46 | 90,992 |
| 2016-01-21 | $5.94 | $6.20 | $5.93 | $6.13 | $4.36 | 113,003 |
| 2016-01-20 | $5.90 | $6.11 | $5.83 | $5.99 | $4.26 | 182,384 |
| 2016-01-19 | $6.00 | $6.11 | $6.00 | $6.02 | $4.28 | 104,723 |
| 2016-01-15 | $5.93 | $6.10 | $5.91 | $6.08 | $4.32 | 205,893 |
| 2016-01-14 | $6.25 | $6.28 | $6.08 | $6.27 | $4.45 | 243,138 |
| 2016-01-13 | $6.26 | $6.32 | $6.14 | $6.20 | $4.41 | 35,646 |
| 2016-01-12 | $6.15 | $6.17 | $6.01 | $6.10 | $4.33 | 83,126 |
| 2016-01-11 | $6.20 | $6.20 | $6.00 | $6.03 | $4.28 | 171,771 |
| 2016-01-08 | $6.57 | $6.57 | $6.40 | $6.43 | $4.57 | 49,628 |
| 2016-01-07 | $6.74 | $6.83 | $6.74 | $6.75 | $4.80 | 53,825 |
| 2016-01-06 | $6.97 | $7.07 | $6.96 | $7.04 | $5.00 | 16,307 |
| 2016-01-05 | $7.18 | $7.25 | $7.07 | $7.25 | $5.15 | 103,699 |
| 2016-01-04 | $7.11 | $7.25 | $7.04 | $7.25 | $5.15 | 264,659 |
| 2015-12-31 | $7.32 | $7.35 | $7.25 | $7.25 | $5.15 | 48,605 |
| 2015-12-30 | $7.50 | $7.50 | $7.28 | $7.28 | $5.17 | 70,757 |
| 2015-12-29 | $7.58 | $7.67 | $7.52 | $7.52 | $5.34 | 132,069 |
| 2015-12-28 | $7.75 | $7.91 | $7.75 | $7.88 | $5.60 | 94,711 |
| 2015-12-24 | $7.59 | $7.86 | $7.59 | $7.83 | $5.56 | 85,915 |
| 2015-12-23 | $7.75 | $7.88 | $7.75 | $7.79 | $5.53 | 141,328 |
| 2015-12-22 | $7.50 | $7.59 | $7.50 | $7.56 | $5.37 | 120,302 |
| 2015-12-21 | $7.38 | $7.48 | $7.33 | $7.38 | $5.24 | 157,321 |
| 2015-12-18 | $7.36 | $7.45 | $7.35 | $7.35 | $5.22 | 301,946 |
| 2015-12-17 | $7.46 | $7.49 | $7.42 | $7.42 | $5.27 | 164,533 |
| 2015-12-16 | $7.24 | $7.44 | $7.14 | $7.30 | $5.19 | 79,152 |
| 2015-12-15 | $7.13 | $7.35 | $7.13 | $7.19 | $5.11 | 203,098 |
| 2015-12-14 | $6.95 | $7.29 | $6.84 | $7.00 | $4.97 | 73,982 |
| 2015-12-11 | $6.31 | $6.43 | $6.24 | $6.33 | $4.50 | 117,585 |
| 2015-12-10 | $6.95 | $7.01 | $6.73 | $6.74 | $4.79 | 87,700 |
| 2015-12-09 | $8.36 | $8.40 | $7.93 | $8.05 | $5.72 | 40,893 |
| 2015-12-08 | $8.14 | $8.20 | $8.09 | $8.16 | $5.80 | 121,115 |
| 2015-12-07 | $8.34 | $8.34 | $8.15 | $8.18 | $5.81 | 23,325 |
| 2015-12-04 | $8.25 | $8.39 | $8.16 | $8.34 | $5.93 | 29,557 |
| 2015-12-03 | $8.63 | $8.79 | $8.51 | $8.52 | $6.05 | 28,846 |
| 2015-12-02 | $8.77 | $8.77 | $8.62 | $8.62 | $6.12 | 42,413 |
| 2015-12-01 | $8.70 | $8.80 | $8.69 | $8.77 | $6.23 | 110,875 |
| 2015-11-30 | $9.01 | $9.04 | $8.87 | $8.89 | $6.32 | 69,742 |
| 2015-11-27 | $9.27 | $9.30 | $9.17 | $9.23 | $6.55 | 4,614 |
| 2015-11-25 | $9.58 | $9.73 | $9.52 | $9.56 | $6.79 | 36,432 |
| 2015-11-24 | $9.76 | $9.83 | $9.69 | $9.80 | $6.97 | 28,953 |
| 2015-11-23 | $9.70 | $9.78 | $9.67 | $9.70 | $6.89 | 22,731 |
| 2015-11-20 | $9.95 | $10.00 | $9.90 | $10.00 | $7.11 | 23,831 |
| 2015-11-19 | $9.84 | $9.93 | $9.80 | $9.89 | $7.03 | 21,585 |
| 2015-11-18 | $9.42 | $9.51 | $9.42 | $9.51 | $6.76 | 39,763 |
| 2015-11-17 | $9.53 | $9.63 | $9.44 | $9.45 | $6.71 | 32,575 |
| 2015-11-16 | $9.28 | $9.42 | $9.23 | $9.41 | $6.69 | 80,422 |
| 2015-11-13 | $9.25 | $9.26 | $9.17 | $9.18 | $6.52 | 25,718 |
| 2015-11-12 | $9.47 | $9.48 | $9.40 | $9.40 | $6.68 | 24,356 |
| 2015-11-11 | $9.63 | $9.67 | $9.61 | $9.65 | $6.86 | 23,060 |
| 2015-11-10 | $9.64 | $9.70 | $9.64 | $9.67 | $6.87 | 76,247 |
| 2015-11-09 | $9.76 | $9.87 | $9.63 | $9.63 | $6.84 | 15,247 |
| 2015-11-06 | $9.91 | $9.91 | $9.79 | $9.84 | $6.99 | 30,314 |
| 2015-11-05 | $10.19 | $10.33 | $10.17 | $10.20 | $7.25 | 31,481 |
| 2015-11-04 | $10.38 | $10.38 | $10.19 | $10.19 | $7.24 | 5,578 |
| 2015-11-03 | $10.15 | $10.34 | $10.13 | $10.28 | $7.30 | 28,686 |
| 2015-11-02 | $10.50 | $10.54 | $10.46 | $10.52 | $7.48 | 11,549 |
| 2015-10-30 | $10.35 | $10.42 | $10.30 | $10.30 | $7.32 | 16,858 |
| 2015-10-29 | $10.24 | $10.30 | $10.21 | $10.23 | $7.27 | 22,198 |
| 2015-10-28 | $10.68 | $10.78 | $10.41 | $10.53 | $7.48 | 20,250 |
| 2015-10-27 | $10.52 | $10.66 | $10.47 | $10.66 | $7.57 | 19,914 |
| 2015-10-26 | $11.00 | $11.00 | $10.59 | $10.59 | $7.52 | 22,176 |
| 2015-10-23 | $10.89 | $10.91 | $10.85 | $10.91 | $7.75 | 15,395 |
| 2015-10-22 | $10.90 | $10.90 | $10.84 | $10.84 | $7.70 | 38,440 |
| 2015-10-21 | $10.78 | $10.82 | $10.72 | $10.77 | $7.65 | 56,961 |
| 2015-10-20 | $10.94 | $11.05 | $10.94 | $11.02 | $7.83 | 5,676 |
| 2015-10-19 | $11.06 | $11.13 | $11.06 | $11.12 | $7.90 | 6,155 |
| 2015-10-16 | $11.00 | $11.15 | $10.85 | $11.08 | $7.87 | 91,099 |
| 2015-10-15 | $11.00 | $11.22 | $11.00 | $11.18 | $7.94 | 10,750 |
| 2015-10-14 | $10.65 | $10.78 | $10.65 | $10.77 | $7.65 | 7,798 |
| 2015-10-13 | $10.47 | $10.75 | $10.47 | $10.66 | $7.57 | 13,007 |
| 2015-10-12 | $11.05 | $11.05 | $10.81 | $10.85 | $7.71 | 9,875 |
| 2015-10-09 | $11.10 | $11.17 | $11.03 | $11.09 | $7.88 | 23,577 |
| 2015-10-08 | $10.70 | $10.89 | $10.70 | $10.89 | $7.74 | 15,730 |
| 2015-10-07 | $10.75 | $10.85 | $10.75 | $10.75 | $7.64 | 11,450 |
| 2015-10-06 | $10.56 | $10.56 | $10.39 | $10.49 | $7.45 | 26,827 |
| 2015-10-05 | $10.48 | $10.77 | $10.48 | $10.77 | $7.65 | 17,824 |
| 2015-10-02 | $9.94 | $10.30 | $9.94 | $10.25 | $7.28 | 25,282 |
| 2015-10-01 | $10.10 | $10.10 | $9.98 | $10.04 | $7.13 | 24,209 |
| 2015-09-30 | $9.75 | $9.80 | $9.66 | $9.80 | $6.96 | 20,207 |
| 2015-09-29 | $9.47 | $9.68 | $9.47 | $9.57 | $6.80 | 51,453 |
| 2015-09-28 | $9.45 | $9.48 | $9.33 | $9.45 | $6.71 | 34,346 |
| 2015-09-25 | $9.86 | $9.90 | $9.74 | $9.74 | $6.92 | 43,641 |
| 2015-09-24 | $9.79 | $10.05 | $9.67 | $10.05 | $7.14 | 31,175 |
| 2015-09-23 | $10.08 | $10.08 | $9.98 | $9.98 | $7.09 | 10,067 |
| 2015-09-22 | $10.01 | $10.27 | $10.01 | $10.25 | $7.28 | 15,976 |
| 2015-09-21 | $10.39 | $10.42 | $10.27 | $10.37 | $7.37 | 18,270 |
| 2015-09-18 | $10.64 | $10.84 | $10.60 | $10.65 | $7.57 | 8,931 |
| 2015-09-17 | $10.76 | $11.06 | $10.68 | $10.85 | $7.71 | 15,686 |
| 2015-09-16 | $10.59 | $10.74 | $10.55 | $10.67 | $7.58 | 60,462 |
| 2015-09-15 | $10.35 | $10.40 | $10.28 | $10.34 | $7.35 | 307,912 |
| 2015-09-14 | $10.35 | $10.48 | $10.34 | $10.45 | $7.42 | 20,683 |
| 2015-09-11 | $10.14 | $10.29 | $10.13 | $10.26 | $7.29 | 27,092 |
| 2015-09-10 | $10.10 | $10.23 | $10.01 | $10.15 | $7.21 | 23,945 |
| 2015-09-09 | $10.34 | $10.34 | $10.12 | $10.16 | $7.22 | 15,227 |
| 2015-09-08 | $10.33 | $10.42 | $10.20 | $10.42 | $7.28 | 20,703 |
| 2015-09-04 | $10.53 | $10.53 | $10.20 | $10.25 | $7.17 | 29,713 |
| 2015-09-03 | $10.84 | $10.84 | $10.74 | $10.80 | $7.55 | 27,795 |
| 2015-09-02 | $10.69 | $10.73 | $10.57 | $10.73 | $7.50 | 30,330 |
| 2015-09-01 | $10.76 | $10.76 | $10.41 | $10.43 | $7.29 | 38,136 |
| 2015-08-31 | $10.85 | $11.06 | $10.77 | $11.06 | $7.73 | 20,157 |
| 2015-08-28 | $10.99 | $11.08 | $10.99 | $11.08 | $7.75 | 14,210 |
| 2015-08-27 | $11.02 | $11.22 | $10.98 | $11.18 | $7.82 | 28,872 |
| 2015-08-26 | $11.02 | $11.11 | $10.79 | $11.05 | $7.73 | 26,916 |
| 2015-08-25 | $11.37 | $11.40 | $10.90 | $10.90 | $7.62 | 74,873 |
| 2015-08-24 | $10.54 | $11.09 | $10.54 | $10.74 | $7.51 | 73,906 |
| 2015-08-21 | $11.11 | $11.26 | $11.01 | $11.01 | $7.70 | 33,335 |
| 2015-08-20 | $11.30 | $11.34 | $11.18 | $11.18 | $7.82 | 18,413 |
| 2015-08-19 | $11.58 | $11.86 | $11.56 | $11.63 | $8.13 | 38,042 |
| 2015-08-18 | $11.65 | $11.95 | $11.65 | $11.80 | $8.25 | 8,894 |
| 2015-08-17 | $11.83 | $11.96 | $11.83 | $11.96 | $8.36 | 6,601 |
| 2015-08-14 | $11.86 | $12.10 | $11.84 | $12.05 | $8.42 | 17,219 |
| 2015-08-13 | $11.99 | $12.19 | $11.99 | $12.10 | $8.46 | 20,999 |
| 2015-08-12 | $12.08 | $12.18 | $12.01 | $12.09 | $8.45 | 12,319 |
| 2015-08-11 | $12.52 | $12.57 | $12.45 | $12.55 | $8.77 | 10,638 |
| 2015-08-10 | $12.37 | $12.66 | $12.37 | $12.50 | $8.74 | 13,299 |
| 2015-08-07 | $12.43 | $12.49 | $12.37 | $12.38 | $8.65 | 18,026 |
| 2015-08-06 | $12.34 | $12.48 | $12.34 | $12.48 | $8.72 | 5,851 |
| 2015-08-05 | $12.23 | $12.33 | $12.22 | $12.32 | $8.61 | 6,361 |
| 2015-08-04 | $12.37 | $12.37 | $12.26 | $12.26 | $8.57 | 10,684 |
| 2015-08-03 | $12.01 | $12.06 | $11.95 | $11.97 | $8.37 | 15,139 |
| 2015-07-31 | $12.10 | $12.16 | $11.99 | $12.11 | $8.47 | 13,147 |
| 2015-07-30 | $12.00 | $12.13 | $11.98 | $11.99 | $8.38 | 7,809 |
| 2015-07-29 | $12.12 | $12.40 | $12.12 | $12.29 | $8.59 | 9,925 |
| 2015-07-28 | $12.25 | $12.25 | $12.10 | $12.11 | $8.47 | 11,436 |
| 2015-07-27 | $12.18 | $12.30 | $12.13 | $12.23 | $8.55 | 23,649 |
| 2015-07-24 | $12.02 | $12.11 | $12.00 | $12.04 | $8.42 | 15,028 |
| 2015-07-23 | $12.53 | $12.53 | $12.36 | $12.38 | $8.65 | 36,045 |
| 2015-07-22 | $12.40 | $12.40 | $12.19 | $12.26 | $8.57 | 8,585 |
| 2015-07-21 | $12.80 | $12.80 | $12.65 | $12.65 | $8.84 | 8,378 |
| 2015-07-20 | $12.74 | $12.79 | $12.68 | $12.69 | $8.87 | 3,202 |
| 2015-07-17 | $12.79 | $12.88 | $12.75 | $12.81 | $8.95 | 8,271 |
| 2015-07-16 | $12.86 | $12.90 | $12.76 | $12.88 | $9.01 | 18,293 |
| 2015-07-15 | $12.77 | $12.84 | $12.68 | $12.68 | $8.86 | 7,793 |
| 2015-07-14 | $13.00 | $13.07 | $12.87 | $13.07 | $9.14 | 6,500 |
| 2015-07-13 | $12.84 | $13.18 | $12.84 | $13.11 | $9.16 | 14,360 |
| 2015-07-10 | $12.91 | $12.96 | $12.85 | $12.94 | $9.05 | 10,724 |
| 2015-07-09 | $12.81 | $12.95 | $12.81 | $12.95 | $9.05 | 12,750 |
| 2015-07-08 | $12.39 | $12.61 | $12.39 | $12.39 | $8.66 | 10,624 |
| 2015-07-07 | $12.45 | $12.55 | $12.14 | $12.51 | $8.75 | 13,040 |
| 2015-07-06 | $12.78 | $12.92 | $12.78 | $12.90 | $9.02 | 4,237 |
| 2015-07-02 | $13.04 | $13.17 | $13.00 | $13.02 | $9.10 | 3,520 |
| 2015-07-01 | $13.15 | $13.15 | $12.99 | $12.99 | $9.08 | 10,385 |
| 2015-06-30 | $13.17 | $13.31 | $13.17 | $13.25 | $9.26 | 33,369 |
| 2015-06-29 | $12.91 | $13.08 | $12.82 | $13.03 | $9.11 | 20,707 |
| 2015-06-26 | $13.19 | $13.50 | $13.11 | $13.30 | $9.30 | 18,108 |
| 2015-06-25 | $13.39 | $13.48 | $13.33 | $13.42 | $9.38 | 12,571 |
| 2015-06-24 | $13.13 | $13.21 | $13.10 | $13.11 | $9.16 | 5,540 |
| 2015-06-23 | $13.02 | $13.08 | $12.97 | $13.08 | $9.14 | 19,801 |
| 2015-06-22 | $12.97 | $13.04 | $12.85 | $12.98 | $9.07 | 28,749 |
| 2015-06-19 | $12.40 | $12.62 | $12.40 | $12.46 | $8.71 | 21,511 |
| 2015-06-18 | $12.66 | $12.66 | $12.48 | $12.48 | $8.72 | 12,208 |
| 2015-06-17 | $12.30 | $12.74 | $12.24 | $12.44 | $8.70 | 27,806 |
| 2015-06-16 | $12.55 | $12.67 | $12.47 | $12.67 | $8.86 | 11,568 |
| 2015-06-15 | $12.38 | $12.60 | $12.38 | $12.48 | $8.72 | 28,008 |
| 2015-06-12 | $12.70 | $12.74 | $12.59 | $12.73 | $8.90 | 7,392 |
| 2015-06-11 | $12.93 | $12.93 | $12.81 | $12.90 | $9.02 | 7,431 |
| 2015-06-10 | $12.95 | $12.98 | $12.81 | $12.87 | $9.00 | 16,537 |
| 2015-06-09 | $12.86 | $12.87 | $12.66 | $12.66 | $8.85 | 14,375 |
| 2015-06-08 | $12.60 | $12.71 | $12.57 | $12.68 | $8.86 | 10,436 |
| 2015-06-05 | $12.30 | $12.48 | $12.30 | $12.46 | $8.71 | 11,586 |
| 2015-06-04 | $12.70 | $12.70 | $12.46 | $12.46 | $8.71 | 12,217 |
| 2015-06-03 | $12.83 | $12.87 | $12.72 | $12.82 | $8.96 | 13,183 |
| 2015-06-02 | $12.94 | $13.13 | $12.94 | $13.12 | $9.17 | 30,136 |
| 2015-06-01 | $13.16 | $13.17 | $13.05 | $13.07 | $9.14 | 5,128 |
| 2015-05-29 | $13.11 | $13.17 | $13.03 | $13.17 | $9.21 | 5,731 |
| 2015-05-28 | $13.41 | $13.70 | $13.35 | $13.66 | $9.55 | 8,386 |
Standard Bnk Adr (SGBLY) News Headlines
Recent Standard Bnk Adr (SGBLY) News
Similar Companies to Standard Bnk Adr (SGBLY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |