Star Group L.P. (SGU) Exchange: NYSE
Data as of April 25, 2024
$11.29 ($0.06) 0.53%
Star Group L.P. - Daily Information
Click for more stock information on Star Group L.P..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $11.25 |
| Previous Close | $11.29 |
| High | $11.42 |
| Low | $11.25 |
| Adjusted Open | $11.25 |
| Previous Adjusted Close | $11.29 |
| Adjusted High | $11.42 |
| Adjusted Low | $11.25 |
About Star Group L.P. (SGU)
Star Group L.P. is a leading infrastructure, construction and industrial service provider with operations throughout the United States and Puerto Rico. Founded in 2014, the company has grown to become an essential partner for industrial, commercial and government agencies. With a focus on safety and excellence, Star Group L.P. has become an industry leader thanks to their dedication to providing the best quality work and service. Star Group L.P. offers a variety of services from project planning, engineering and design to construction, maintenance, and emergency response. The company is experienced in all levels of construction, from levee and bridge work to undertaking highway and underground services. Their team of experienced professionals draw on the best-in-class auditing and inspection processes to ensure that the services they provide meet the most stringent safety and quality standards. In the last five years, Star Group L.P. has seen significant growth in the number of projects, clients and team members. After opening an additional office in New Orleans, Louisiana in 2015, Star Group L.P. has continued to expand their services to meet the highest standards. The company continues to remain a leader in the infrastructure, construction, and industrial service industries, thanks to their consistent commitment to excellence.
Invest in Star Group L.P. (SGU)
Historical Stock Data for Star Group L.P. (SGU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $11.25 | $11.42 | $11.25 | $11.29 | $11.29 | 39,564 |
| 2024-04-24 | $11.21 | $11.33 | $11.08 | $11.23 | $11.23 | 48,918 |
| 2024-04-23 | $10.47 | $11.43 | $10.47 | $11.33 | $11.33 | 101,564 |
| 2024-04-22 | $10.24 | $10.60 | $10.21 | $10.49 | $10.49 | 86,117 |
| 2024-04-19 | $10.10 | $10.39 | $10.05 | $10.30 | $10.30 | 58,369 |
| 2024-04-18 | $10.07 | $10.26 | $10.02 | $10.13 | $10.13 | 88,196 |
| 2024-04-17 | $10.19 | $10.30 | $10.11 | $10.14 | $10.14 | 51,178 |
| 2024-04-16 | $10.07 | $10.37 | $10.00 | $10.11 | $10.11 | 35,920 |
| 2024-04-15 | $10.10 | $10.30 | $9.90 | $10.07 | $10.07 | 52,055 |
| 2024-04-12 | $10.36 | $10.47 | $10.15 | $10.17 | $10.17 | 69,864 |
| 2024-04-11 | $10.57 | $10.61 | $10.36 | $10.42 | $10.42 | 22,614 |
| 2024-04-10 | $10.61 | $10.65 | $10.36 | $10.43 | $10.43 | 34,023 |
| 2024-04-09 | $10.45 | $10.99 | $10.38 | $10.71 | $10.71 | 42,227 |
| 2024-04-08 | $10.27 | $10.51 | $10.27 | $10.38 | $10.38 | 31,326 |
| 2024-04-05 | $10.45 | $10.49 | $10.23 | $10.25 | $10.25 | 67,886 |
| 2024-04-04 | $10.37 | $10.45 | $10.16 | $10.40 | $10.40 | 21,268 |
| 2024-04-03 | $10.42 | $10.48 | $10.27 | $10.33 | $10.33 | 22,755 |
| 2024-04-02 | $10.38 | $10.51 | $10.30 | $10.42 | $10.42 | 31,464 |
| 2024-04-01 | $10.17 | $10.51 | $10.08 | $10.51 | $10.51 | 55,294 |
| 2024-03-28 | $10.08 | $10.51 | $10.02 | $10.02 | $10.02 | 42,143 |
| 2024-03-27 | $10.16 | $10.45 | $10.05 | $10.15 | $10.15 | 43,075 |
| 2024-03-26 | $10.28 | $10.40 | $9.91 | $10.10 | $10.10 | 67,323 |
| 2024-03-25 | $10.62 | $10.78 | $10.20 | $10.35 | $10.35 | 43,596 |
| 2024-03-22 | $10.38 | $10.64 | $10.38 | $10.48 | $10.48 | 24,226 |
| 2024-03-21 | $10.34 | $10.74 | $10.25 | $10.50 | $10.50 | 45,794 |
| 2024-03-20 | $10.38 | $10.54 | $10.11 | $10.41 | $10.41 | 31,808 |
| 2024-03-19 | $10.37 | $10.60 | $10.33 | $10.49 | $10.49 | 28,228 |
| 2024-03-18 | $10.64 | $10.79 | $10.30 | $10.41 | $10.41 | 32,681 |
| 2024-03-15 | $10.89 | $10.97 | $10.63 | $10.76 | $10.76 | 17,344 |
| 2024-03-14 | $10.98 | $10.98 | $10.64 | $10.72 | $10.72 | 14,516 |
| 2024-03-13 | $10.80 | $11.00 | $10.80 | $10.95 | $10.95 | 22,820 |
| 2024-03-12 | $10.95 | $11.10 | $10.85 | $10.85 | $10.85 | 31,521 |
| 2024-03-11 | $10.86 | $11.10 | $10.86 | $10.99 | $10.99 | 19,486 |
| 2024-03-08 | $11.10 | $11.18 | $10.89 | $10.99 | $10.99 | 43,882 |
| 2024-03-07 | $11.05 | $11.28 | $10.92 | $11.10 | $11.10 | 22,494 |
| 2024-03-06 | $11.00 | $11.15 | $10.90 | $11.00 | $11.00 | 51,256 |
| 2024-03-05 | $11.28 | $11.39 | $10.91 | $11.07 | $11.07 | 34,516 |
| 2024-03-04 | $11.06 | $11.26 | $11.02 | $11.11 | $11.11 | 23,235 |
| 2024-03-01 | $11.18 | $11.20 | $10.94 | $11.14 | $11.14 | 27,571 |
| 2024-02-29 | $11.13 | $11.30 | $10.85 | $10.93 | $10.93 | 61,489 |
| 2024-02-28 | $11.42 | $11.54 | $11.00 | $11.00 | $11.00 | 30,022 |
| 2024-02-27 | $10.85 | $11.61 | $10.85 | $11.50 | $11.50 | 51,312 |
| 2024-02-26 | $10.90 | $11.13 | $10.82 | $10.85 | $10.85 | 10,267 |
| 2024-02-23 | $10.93 | $11.17 | $10.93 | $10.99 | $10.99 | 16,097 |
| 2024-02-22 | $11.22 | $11.30 | $11.01 | $11.01 | $11.01 | 27,849 |
| 2024-02-21 | $11.01 | $11.17 | $10.83 | $11.17 | $11.17 | 20,393 |
| 2024-02-20 | $10.76 | $11.20 | $10.76 | $10.96 | $10.96 | 25,691 |
| 2024-02-16 | $10.74 | $11.11 | $10.74 | $10.93 | $10.93 | 39,027 |
| 2024-02-15 | $10.67 | $11.07 | $10.67 | $10.81 | $10.81 | 36,046 |
| 2024-02-14 | $10.76 | $11.12 | $10.75 | $10.75 | $10.75 | 48,958 |
| 2024-02-13 | $11.32 | $11.34 | $10.76 | $10.76 | $10.76 | 33,434 |
| 2024-02-12 | $10.98 | $11.42 | $10.98 | $11.32 | $11.32 | 11,365 |
| 2024-02-09 | $11.48 | $11.48 | $10.99 | $10.99 | $10.99 | 7,906 |
| 2024-02-08 | $10.43 | $11.71 | $10.43 | $11.49 | $11.49 | 37,133 |
| 2024-02-07 | $10.67 | $10.88 | $10.36 | $10.43 | $10.43 | 29,973 |
| 2024-02-06 | $10.67 | $10.90 | $10.67 | $10.78 | $10.78 | 36,438 |
| 2024-02-05 | $11.49 | $11.70 | $10.21 | $10.66 | $10.66 | 79,008 |
| 2024-02-02 | $11.50 | $11.79 | $11.25 | $11.47 | $11.47 | 19,621 |
| 2024-02-01 | $11.29 | $11.82 | $11.26 | $11.35 | $11.35 | 36,962 |
| 2024-01-31 | $11.87 | $12.09 | $11.30 | $11.31 | $11.31 | 32,421 |
| 2024-01-30 | $11.58 | $11.76 | $11.31 | $11.71 | $11.71 | 27,818 |
| 2024-01-29 | $11.25 | $11.48 | $11.25 | $11.38 | $11.38 | 8,572 |
| 2024-01-26 | $11.32 | $11.70 | $11.23 | $11.23 | $11.23 | 21,120 |
| 2024-01-25 | $11.32 | $11.52 | $11.18 | $11.33 | $11.33 | 23,122 |
| 2024-01-24 | $11.25 | $11.45 | $11.25 | $11.42 | $11.42 | 9,980 |
| 2024-01-23 | $11.13 | $11.77 | $11.13 | $11.22 | $11.22 | 43,677 |
| 2024-01-22 | $11.06 | $11.88 | $10.79 | $11.84 | $11.84 | 38,753 |
| 2024-01-19 | $11.20 | $11.40 | $11.20 | $11.27 | $11.27 | 33,350 |
| 2024-01-18 | $11.20 | $11.66 | $11.20 | $11.45 | $11.45 | 55,357 |
| 2024-01-17 | $11.71 | $11.91 | $11.11 | $11.22 | $11.22 | 89,807 |
| 2024-01-16 | $12.07 | $12.34 | $11.79 | $11.91 | $11.91 | 30,739 |
| 2024-01-12 | $11.80 | $12.22 | $11.80 | $11.98 | $11.98 | 16,904 |
| 2024-01-11 | $11.78 | $11.96 | $11.61 | $11.96 | $11.96 | 30,532 |
| 2024-01-10 | $11.84 | $11.93 | $11.70 | $11.81 | $11.81 | 31,125 |
| 2024-01-09 | $12.09 | $12.09 | $11.72 | $11.95 | $11.95 | 21,267 |
| 2024-01-08 | $11.99 | $12.12 | $11.70 | $12.09 | $12.09 | 27,721 |
| 2024-01-05 | $12.05 | $12.20 | $11.93 | $11.99 | $11.99 | 22,174 |
| 2024-01-04 | $12.06 | $12.20 | $11.71 | $12.08 | $12.08 | 28,221 |
| 2024-01-03 | $11.70 | $12.07 | $11.70 | $11.95 | $11.95 | 21,046 |
| 2024-01-02 | $11.87 | $12.03 | $11.62 | $11.91 | $11.91 | 38,859 |
| 2023-12-29 | $12.05 | $12.41 | $11.50 | $11.53 | $11.53 | 58,383 |
| 2023-12-28 | $12.05 | $12.46 | $12.00 | $12.05 | $12.05 | 39,806 |
| 2023-12-27 | $12.87 | $12.93 | $12.17 | $12.17 | $12.17 | 28,958 |
| 2023-12-26 | $13.07 | $13.33 | $12.82 | $12.87 | $12.87 | 15,224 |
| 2023-12-22 | $13.39 | $13.39 | $12.99 | $13.09 | $13.09 | 14,229 |
| 2023-12-21 | $12.50 | $13.28 | $12.50 | $13.14 | $13.14 | 66,440 |
| 2023-12-20 | $13.30 | $13.37 | $12.32 | $12.48 | $12.48 | 73,766 |
| 2023-12-19 | $13.24 | $13.30 | $12.81 | $13.18 | $13.18 | 22,577 |
| 2023-12-18 | $13.29 | $13.45 | $13.04 | $13.09 | $13.09 | 38,361 |
| 2023-12-15 | $14.02 | $14.02 | $13.12 | $13.23 | $13.23 | 303,624 |
| 2023-12-14 | $14.15 | $14.76 | $13.64 | $13.95 | $13.95 | 131,820 |
| 2023-12-13 | $13.94 | $14.30 | $13.33 | $13.93 | $13.93 | 92,022 |
| 2023-12-12 | $13.95 | $14.14 | $12.71 | $13.19 | $13.19 | 64,661 |
| 2023-12-11 | $13.43 | $14.29 | $13.43 | $13.90 | $13.90 | 90,132 |
| 2023-12-08 | $13.40 | $14.47 | $13.03 | $13.74 | $13.74 | 97,156 |
| 2023-12-07 | $12.36 | $13.75 | $12.02 | $13.75 | $13.75 | 48,621 |
| 2023-12-06 | $12.92 | $12.92 | $11.92 | $12.15 | $12.15 | 78,961 |
| 2023-12-05 | $13.17 | $13.48 | $12.74 | $12.85 | $12.85 | 27,905 |
| 2023-12-04 | $13.16 | $13.50 | $12.89 | $13.45 | $13.45 | 29,651 |
| 2023-12-01 | $12.74 | $13.28 | $12.66 | $13.07 | $13.07 | 25,595 |
| 2023-11-30 | $12.31 | $13.23 | $12.29 | $12.90 | $12.90 | 82,778 |
| 2023-11-29 | $12.48 | $12.48 | $12.08 | $12.47 | $12.47 | 40,159 |
| 2023-11-28 | $12.31 | $12.40 | $11.92 | $12.13 | $12.13 | 23,868 |
| 2023-11-27 | $12.10 | $12.35 | $12.10 | $12.25 | $12.25 | 16,942 |
| 2023-11-24 | $11.81 | $12.28 | $11.81 | $12.10 | $12.10 | 9,227 |
| 2023-11-22 | $11.63 | $12.08 | $11.63 | $11.98 | $11.98 | 32,150 |
| 2023-11-21 | $11.75 | $11.83 | $11.42 | $11.78 | $11.78 | 25,471 |
| 2023-11-20 | $11.46 | $11.72 | $11.44 | $11.71 | $11.71 | 20,343 |
| 2023-11-17 | $11.70 | $11.70 | $11.42 | $11.51 | $11.51 | 13,808 |
| 2023-11-16 | $11.83 | $11.83 | $11.53 | $11.59 | $11.59 | 12,504 |
| 2023-11-15 | $11.96 | $12.08 | $11.89 | $11.95 | $11.95 | 13,974 |
| 2023-11-14 | $11.77 | $11.97 | $11.69 | $11.83 | $11.83 | 12,072 |
| 2023-11-13 | $11.65 | $11.97 | $11.52 | $11.89 | $11.89 | 20,566 |
| 2023-11-10 | $11.63 | $11.78 | $11.45 | $11.71 | $11.71 | 20,203 |
| 2023-11-09 | $11.73 | $11.73 | $11.42 | $11.60 | $11.60 | 19,443 |
| 2023-11-08 | $11.70 | $11.89 | $11.52 | $11.64 | $11.64 | 14,912 |
| 2023-11-07 | $11.52 | $11.85 | $11.52 | $11.67 | $11.67 | 14,536 |
| 2023-11-06 | $11.55 | $11.90 | $11.48 | $11.65 | $11.65 | 23,120 |
| 2023-11-03 | $11.68 | $12.44 | $11.65 | $11.65 | $11.65 | 43,726 |
| 2023-11-02 | $12.05 | $12.42 | $12.05 | $12.42 | $12.42 | 5,362 |
| 2023-11-01 | $11.57 | $12.10 | $11.41 | $12.00 | $12.00 | 18,580 |
| 2023-10-31 | $11.55 | $11.89 | $11.21 | $11.76 | $11.76 | 28,458 |
| 2023-10-30 | $11.72 | $11.88 | $11.38 | $11.62 | $11.62 | 26,319 |
| 2023-10-27 | $11.50 | $11.72 | $11.20 | $11.55 | $11.55 | 29,229 |
| 2023-10-26 | $11.46 | $11.76 | $11.07 | $11.46 | $11.46 | 25,054 |
| 2023-10-25 | $11.40 | $11.55 | $11.06 | $11.44 | $11.44 | 20,672 |
| 2023-10-24 | $11.39 | $11.56 | $11.22 | $11.39 | $11.39 | 10,261 |
| 2023-10-23 | $11.91 | $11.91 | $11.39 | $11.54 | $11.54 | 7,851 |
| 2023-10-20 | $11.71 | $11.75 | $11.32 | $11.56 | $11.56 | 19,514 |
| 2023-10-19 | $11.30 | $11.58 | $11.30 | $11.53 | $11.53 | 7,832 |
| 2023-10-18 | $11.53 | $12.57 | $11.32 | $11.46 | $11.30 | 33,439 |
| 2023-10-17 | $11.21 | $11.81 | $11.21 | $11.33 | $11.17 | 38,996 |
| 2023-10-16 | $11.32 | $11.56 | $11.26 | $11.34 | $11.18 | 29,999 |
| 2023-10-13 | $11.61 | $11.82 | $11.35 | $11.50 | $11.34 | 20,316 |
| 2023-10-12 | $11.36 | $11.62 | $11.20 | $11.58 | $11.42 | 32,102 |
| 2023-10-11 | $11.90 | $12.15 | $11.20 | $11.20 | $11.20 | 50,719 |
| 2023-10-10 | $11.93 | $12.19 | $11.45 | $11.89 | $11.89 | 12,473 |
| 2023-10-09 | $11.42 | $11.89 | $11.32 | $11.88 | $11.88 | 21,465 |
| 2023-10-06 | $11.35 | $11.64 | $11.30 | $11.35 | $11.35 | 17,746 |
| 2023-10-05 | $11.37 | $11.45 | $11.15 | $11.39 | $11.39 | 60,741 |
| 2023-10-04 | $11.25 | $11.60 | $11.23 | $11.44 | $11.44 | 55,152 |
| 2023-10-03 | $12.04 | $12.04 | $11.58 | $11.58 | $11.58 | 16,439 |
| 2023-10-02 | $12.10 | $12.29 | $11.98 | $12.16 | $12.16 | 5,921 |
| 2023-09-29 | $12.22 | $12.29 | $11.93 | $12.03 | $12.03 | 33,194 |
| 2023-09-28 | $12.66 | $12.66 | $12.10 | $12.18 | $12.18 | 24,299 |
| 2023-09-27 | $13.73 | $13.73 | $12.68 | $12.81 | $12.81 | 13,066 |
| 2023-09-26 | $13.53 | $13.69 | $12.85 | $12.96 | $12.96 | 16,254 |
| 2023-09-25 | $12.95 | $13.52 | $12.77 | $13.06 | $13.06 | 47,444 |
| 2023-09-22 | $12.46 | $14.00 | $12.33 | $13.09 | $13.09 | 236,024 |
| 2023-09-21 | $12.66 | $12.79 | $12.28 | $12.32 | $12.32 | 17,767 |
| 2023-09-20 | $12.28 | $12.85 | $12.28 | $12.68 | $12.68 | 40,991 |
| 2023-09-19 | $12.03 | $12.47 | $11.86 | $12.31 | $12.31 | 19,047 |
| 2023-09-18 | $11.77 | $12.04 | $11.77 | $11.93 | $11.93 | 9,472 |
| 2023-09-15 | $11.85 | $12.11 | $11.68 | $11.90 | $11.90 | 64,996 |
| 2023-09-14 | $11.87 | $12.10 | $11.66 | $11.87 | $11.87 | 21,923 |
| 2023-09-13 | $12.11 | $12.11 | $11.76 | $11.82 | $11.82 | 13,150 |
| 2023-09-12 | $11.65 | $12.07 | $11.54 | $12.01 | $12.01 | 25,877 |
| 2023-09-11 | $11.68 | $11.94 | $11.61 | $11.66 | $11.66 | 15,963 |
| 2023-09-08 | $12.17 | $12.21 | $11.61 | $11.69 | $11.69 | 30,027 |
| 2023-09-07 | $11.81 | $12.05 | $11.66 | $11.84 | $11.84 | 13,102 |
| 2023-09-06 | $11.90 | $12.01 | $11.31 | $11.79 | $11.79 | 97,230 |
| 2023-09-05 | $11.77 | $12.06 | $11.70 | $11.82 | $11.82 | 16,435 |
| 2023-09-01 | $11.90 | $12.22 | $11.70 | $11.89 | $11.89 | 42,396 |
| 2023-08-31 | $11.70 | $12.21 | $11.70 | $11.73 | $11.73 | 32,071 |
| 2023-08-30 | $11.93 | $12.00 | $11.78 | $11.97 | $11.97 | 13,085 |
| 2023-08-29 | $11.53 | $12.01 | $11.53 | $11.88 | $11.88 | 28,368 |
| 2023-08-28 | $11.70 | $11.78 | $11.53 | $11.60 | $11.60 | 19,520 |
| 2023-08-25 | $11.99 | $12.04 | $11.82 | $11.88 | $11.88 | 7,307 |
| 2023-08-24 | $11.89 | $12.20 | $11.84 | $11.90 | $11.90 | 8,123 |
| 2023-08-23 | $12.24 | $12.34 | $11.90 | $11.99 | $11.99 | 13,798 |
| 2023-08-22 | $12.12 | $12.52 | $12.12 | $12.29 | $12.29 | 13,047 |
| 2023-08-21 | $11.77 | $12.12 | $11.74 | $11.93 | $11.93 | 7,931 |
| 2023-08-18 | $11.88 | $12.01 | $11.56 | $11.92 | $11.92 | 11,907 |
| 2023-08-17 | $11.82 | $12.10 | $11.82 | $11.96 | $11.96 | 10,472 |
| 2023-08-16 | $11.92 | $12.06 | $11.87 | $11.94 | $11.94 | 16,758 |
| 2023-08-15 | $11.81 | $12.09 | $11.56 | $11.90 | $11.90 | 18,360 |
| 2023-08-14 | $11.67 | $12.18 | $11.51 | $11.65 | $11.65 | 9,085 |
| 2023-08-11 | $11.82 | $11.97 | $11.71 | $11.81 | $11.81 | 13,652 |
| 2023-08-10 | $11.63 | $12.25 | $11.63 | $11.82 | $11.82 | 17,753 |
| 2023-08-09 | $11.97 | $12.02 | $11.50 | $11.66 | $11.66 | 18,441 |
| 2023-08-08 | $11.97 | $12.39 | $11.63 | $11.99 | $11.99 | 20,148 |
| 2023-08-07 | $11.64 | $12.20 | $11.64 | $12.11 | $12.11 | 20,241 |
| 2023-08-04 | $12.59 | $12.59 | $11.66 | $11.66 | $11.66 | 37,508 |
| 2023-08-03 | $13.10 | $13.10 | $12.40 | $12.43 | $12.43 | 18,423 |
| 2023-08-02 | $13.60 | $13.60 | $13.14 | $13.38 | $13.38 | 24,253 |
| 2023-08-01 | $13.44 | $13.68 | $13.33 | $13.51 | $13.51 | 36,291 |
| 2023-07-31 | $13.55 | $13.74 | $13.07 | $13.56 | $13.56 | 63,284 |
| 2023-07-28 | $12.94 | $13.28 | $12.80 | $13.12 | $13.12 | 21,433 |
| 2023-07-27 | $12.83 | $13.00 | $12.62 | $12.77 | $12.77 | 17,333 |
| 2023-07-26 | $12.91 | $12.99 | $12.56 | $12.80 | $12.80 | 31,673 |
| 2023-07-25 | $12.38 | $12.74 | $12.15 | $12.74 | $12.74 | 27,319 |
| 2023-07-24 | $12.50 | $12.59 | $12.14 | $12.55 | $12.55 | 18,162 |
| 2023-07-21 | $13.23 | $13.23 | $12.28 | $12.41 | $12.41 | 18,275 |
| 2023-07-20 | $13.17 | $13.24 | $12.91 | $13.24 | $13.07 | 19,399 |
| 2023-07-19 | $13.23 | $13.23 | $13.02 | $13.02 | $12.85 | 14,310 |
| 2023-07-18 | $12.64 | $13.17 | $12.64 | $13.17 | $13.00 | 14,683 |
| 2023-07-17 | $12.55 | $13.06 | $12.55 | $12.83 | $12.66 | 20,606 |
| 2023-07-14 | $12.90 | $12.90 | $12.44 | $12.66 | $12.50 | 6,089 |
| 2023-07-13 | $12.85 | $13.00 | $12.67 | $12.94 | $12.77 | 20,018 |
| 2023-07-12 | $13.34 | $13.34 | $12.70 | $12.84 | $12.67 | 26,500 |
| 2023-07-11 | $13.05 | $13.45 | $12.73 | $13.24 | $13.07 | 30,403 |
| 2023-07-10 | $13.06 | $13.14 | $12.78 | $13.04 | $12.87 | 9,137 |
| 2023-07-07 | $13.11 | $13.30 | $12.88 | $13.07 | $12.90 | 10,219 |
| 2023-07-06 | $13.13 | $13.74 | $13.02 | $13.11 | $12.94 | 22,000 |
| 2023-07-05 | $13.07 | $13.44 | $12.91 | $13.16 | $12.99 | 30,775 |
| 2023-07-03 | $13.54 | $13.54 | $13.14 | $13.17 | $13.00 | 14,413 |
| 2023-06-30 | $13.26 | $13.77 | $13.15 | $13.66 | $13.48 | 13,973 |
| 2023-06-29 | $13.24 | $13.51 | $13.19 | $13.27 | $13.10 | 15,610 |
| 2023-06-28 | $13.82 | $13.92 | $13.16 | $13.37 | $13.20 | 44,469 |
| 2023-06-27 | $13.48 | $14.09 | $13.43 | $13.96 | $13.78 | 32,025 |
| 2023-06-26 | $13.72 | $13.99 | $13.57 | $13.59 | $13.41 | 16,276 |
| 2023-06-23 | $13.70 | $14.06 | $13.63 | $13.69 | $13.69 | 18,768 |
| 2023-06-22 | $13.98 | $14.09 | $13.53 | $13.83 | $13.83 | 36,251 |
| 2023-06-21 | $14.05 | $14.17 | $13.89 | $13.97 | $13.97 | 19,152 |
| 2023-06-20 | $14.38 | $14.40 | $14.01 | $14.06 | $14.06 | 27,009 |
| 2023-06-16 | $15.07 | $15.07 | $14.46 | $14.54 | $14.54 | 71,695 |
| 2023-06-15 | $15.20 | $15.21 | $14.80 | $14.92 | $14.92 | 18,073 |
| 2023-06-14 | $14.91 | $15.22 | $14.73 | $15.09 | $15.09 | 104,920 |
| 2023-06-13 | $14.87 | $15.15 | $14.66 | $14.94 | $14.94 | 49,417 |
| 2023-06-12 | $15.13 | $15.13 | $14.55 | $14.94 | $14.94 | 52,796 |
| 2023-06-09 | $15.07 | $15.10 | $14.30 | $15.10 | $15.10 | 87,612 |
| 2023-06-08 | $14.52 | $15.15 | $14.49 | $14.96 | $14.96 | 85,513 |
| 2023-06-07 | $14.66 | $15.06 | $14.29 | $14.58 | $14.58 | 48,762 |
| 2023-06-06 | $14.23 | $14.89 | $14.05 | $14.66 | $14.66 | 39,757 |
| 2023-06-05 | $14.19 | $14.36 | $14.06 | $14.17 | $14.17 | 13,242 |
| 2023-06-02 | $14.34 | $14.39 | $14.00 | $14.11 | $14.11 | 20,538 |
| 2023-06-01 | $14.11 | $14.34 | $14.09 | $14.24 | $14.24 | 24,384 |
| 2023-05-31 | $13.40 | $14.00 | $13.40 | $14.00 | $14.00 | 205,175 |
| 2023-05-30 | $13.27 | $13.58 | $13.27 | $13.39 | $13.39 | 25,889 |
| 2023-05-26 | $13.34 | $13.53 | $12.87 | $13.37 | $13.37 | 56,301 |
| 2023-05-25 | $13.90 | $13.90 | $13.41 | $13.42 | $13.42 | 13,162 |
| 2023-05-24 | $13.60 | $13.88 | $13.51 | $13.59 | $13.59 | 18,565 |
| 2023-05-23 | $13.39 | $13.75 | $13.39 | $13.74 | $13.74 | 92,241 |
| 2023-05-22 | $13.57 | $13.80 | $13.41 | $13.48 | $13.48 | 21,436 |
| 2023-05-19 | $13.61 | $13.80 | $13.45 | $13.65 | $13.65 | 12,931 |
| 2023-05-18 | $13.21 | $13.67 | $13.21 | $13.54 | $13.54 | 15,518 |
| 2023-05-17 | $13.39 | $13.62 | $13.21 | $13.21 | $13.21 | 22,613 |
| 2023-05-16 | $13.41 | $13.57 | $13.23 | $13.47 | $13.47 | 28,488 |
| 2023-05-15 | $13.78 | $13.78 | $13.57 | $13.57 | $13.57 | 23,734 |
| 2023-05-12 | $14.12 | $14.27 | $13.77 | $13.85 | $13.85 | 43,465 |
| 2023-05-11 | $14.11 | $14.29 | $13.83 | $14.11 | $14.11 | 51,296 |
| 2023-05-10 | $13.94 | $14.17 | $13.92 | $14.17 | $14.17 | 27,919 |
| 2023-05-09 | $14.11 | $14.21 | $13.97 | $14.00 | $14.00 | 26,776 |
| 2023-05-08 | $14.25 | $14.29 | $13.95 | $14.04 | $14.04 | 45,994 |
| 2023-05-05 | $13.82 | $14.47 | $13.82 | $14.25 | $14.25 | 56,540 |
| 2023-05-04 | $13.46 | $13.99 | $13.30 | $13.82 | $13.82 | 60,836 |
| 2023-05-03 | $13.54 | $13.88 | $13.27 | $13.41 | $13.41 | 39,360 |
| 2023-05-02 | $13.76 | $13.98 | $13.47 | $13.63 | $13.63 | 106,060 |
| 2023-05-01 | $13.63 | $13.79 | $13.50 | $13.64 | $13.64 | 68,898 |
| 2023-04-28 | $13.51 | $13.75 | $13.44 | $13.53 | $13.53 | 63,163 |
| 2023-04-27 | $13.62 | $13.66 | $13.35 | $13.42 | $13.42 | 143,877 |
| 2023-04-26 | $13.72 | $13.78 | $13.45 | $13.49 | $13.49 | 34,975 |
| 2023-04-25 | $13.90 | $13.90 | $13.51 | $13.56 | $13.56 | 43,930 |
| 2023-04-24 | $13.25 | $13.91 | $13.25 | $13.84 | $13.84 | 96,566 |
| 2023-04-21 | $13.50 | $13.72 | $12.89 | $13.16 | $13.16 | 40,632 |
| 2023-04-20 | $12.93 | $13.70 | $12.91 | $13.62 | $13.62 | 184,317 |
| 2023-04-19 | $13.39 | $13.39 | $12.96 | $13.01 | $13.01 | 37,854 |
| 2023-04-18 | $13.25 | $13.40 | $13.09 | $13.38 | $13.38 | 34,214 |
| 2023-04-17 | $13.25 | $13.38 | $13.03 | $13.13 | $13.13 | 28,458 |
| 2023-04-14 | $13.09 | $13.38 | $12.96 | $13.23 | $13.23 | 35,074 |
| 2023-04-13 | $12.89 | $13.05 | $12.87 | $12.99 | $12.99 | 16,026 |
| 2023-04-12 | $12.75 | $13.05 | $12.75 | $12.96 | $12.96 | 35,700 |
| 2023-04-11 | $12.76 | $12.98 | $12.64 | $12.64 | $12.64 | 28,153 |
| 2023-04-10 | $12.34 | $12.77 | $12.34 | $12.68 | $12.68 | 24,813 |
| 2023-04-06 | $12.85 | $12.85 | $12.40 | $12.44 | $12.44 | 35,280 |
| 2023-04-05 | $12.65 | $12.78 | $12.56 | $12.78 | $12.78 | 15,456 |
| 2023-04-04 | $12.97 | $13.00 | $12.64 | $12.68 | $12.68 | 18,887 |
| 2023-04-03 | $12.88 | $13.03 | $12.75 | $12.91 | $12.91 | 50,855 |
| 2023-03-31 | $13.10 | $13.33 | $12.85 | $12.97 | $12.97 | 64,339 |
| 2023-03-30 | $13.10 | $13.30 | $13.00 | $13.07 | $13.07 | 38,088 |
| 2023-03-29 | $12.94 | $13.04 | $12.76 | $12.98 | $12.98 | 19,877 |
| 2023-03-28 | $12.75 | $13.04 | $12.75 | $12.92 | $12.92 | 29,813 |
| 2023-03-27 | $12.59 | $12.86 | $12.59 | $12.76 | $12.76 | 52,611 |
| 2023-03-24 | $12.40 | $12.62 | $12.30 | $12.60 | $12.60 | 36,839 |
| 2023-03-23 | $12.40 | $12.43 | $12.24 | $12.33 | $12.33 | 67,843 |
| 2023-03-22 | $12.60 | $12.61 | $12.33 | $12.33 | $12.33 | 23,713 |
| 2023-03-21 | $12.40 | $12.53 | $12.32 | $12.51 | $12.51 | 55,353 |
| 2023-03-20 | $12.42 | $12.49 | $12.25 | $12.25 | $12.25 | 25,081 |
| 2023-03-17 | $12.35 | $12.51 | $12.30 | $12.51 | $12.51 | 46,803 |
| 2023-03-16 | $12.30 | $12.52 | $12.25 | $12.44 | $12.44 | 49,826 |
| 2023-03-15 | $12.35 | $12.44 | $12.25 | $12.35 | $12.35 | 28,044 |
| 2023-03-14 | $12.85 | $12.85 | $12.49 | $12.51 | $12.51 | 57,848 |
| 2023-03-13 | $12.70 | $12.70 | $12.31 | $12.43 | $12.43 | 58,406 |
| 2023-03-10 | $12.70 | $12.89 | $12.57 | $12.78 | $12.78 | 285,105 |
| 2023-03-09 | $12.78 | $12.78 | $12.60 | $12.65 | $12.65 | 67,179 |
| 2023-03-08 | $12.65 | $12.68 | $12.52 | $12.63 | $12.63 | 44,186 |
| 2023-03-07 | $12.62 | $12.72 | $12.55 | $12.60 | $12.60 | 40,035 |
| 2023-03-06 | $12.66 | $12.68 | $12.53 | $12.61 | $12.61 | 28,795 |
| 2023-03-03 | $12.64 | $12.75 | $12.55 | $12.65 | $12.65 | 47,108 |
| 2023-03-02 | $12.59 | $12.74 | $12.53 | $12.60 | $12.60 | 54,151 |
| 2023-03-01 | $12.47 | $12.73 | $12.42 | $12.58 | $12.58 | 86,455 |
| 2023-02-28 | $12.41 | $12.59 | $12.23 | $12.57 | $12.57 | 147,564 |
| 2023-02-27 | $12.29 | $12.41 | $12.24 | $12.34 | $12.34 | 76,404 |
| 2023-02-24 | $12.32 | $12.41 | $12.12 | $12.37 | $12.37 | 30,739 |
| 2023-02-23 | $12.44 | $12.45 | $12.20 | $12.30 | $12.30 | 55,892 |
| 2023-02-22 | $12.20 | $12.36 | $12.20 | $12.34 | $12.34 | 29,013 |
| 2023-02-21 | $12.18 | $12.36 | $12.16 | $12.28 | $12.28 | 46,205 |
| 2023-02-17 | $12.30 | $12.43 | $12.17 | $12.28 | $12.28 | 38,673 |
| 2023-02-16 | $12.31 | $12.38 | $12.25 | $12.25 | $12.25 | 23,014 |
| 2023-02-15 | $12.30 | $12.43 | $12.16 | $12.34 | $12.34 | 23,907 |
| 2023-02-14 | $12.22 | $12.35 | $12.17 | $12.31 | $12.31 | 334,636 |
| 2023-02-13 | $12.18 | $12.27 | $12.13 | $12.20 | $12.20 | 77,128 |
| 2023-02-10 | $12.06 | $12.28 | $11.98 | $12.20 | $12.20 | 92,881 |
| 2023-02-09 | $12.18 | $12.24 | $12.09 | $12.15 | $12.15 | 288,491 |
| 2023-02-08 | $12.19 | $12.25 | $12.08 | $12.16 | $12.16 | 64,479 |
| 2023-02-07 | $11.26 | $12.62 | $11.20 | $12.27 | $12.27 | 397,283 |
| 2023-02-06 | $11.02 | $11.29 | $11.01 | $11.21 | $11.21 | 83,687 |
| 2023-02-03 | $11.21 | $11.39 | $11.11 | $11.19 | $11.19 | 67,401 |
| 2023-02-02 | $11.30 | $11.60 | $10.98 | $11.07 | $11.07 | 95,466 |
| 2023-02-01 | $11.82 | $11.89 | $11.37 | $11.59 | $11.59 | 82,652 |
| 2023-01-31 | $12.04 | $12.13 | $11.84 | $11.95 | $11.95 | 84,226 |
| 2023-01-30 | $11.58 | $12.04 | $11.58 | $11.84 | $11.84 | 49,014 |
| 2023-01-27 | $12.15 | $12.16 | $11.75 | $11.89 | $11.89 | 66,568 |
| 2023-01-26 | $12.42 | $12.44 | $12.07 | $12.11 | $12.11 | 57,388 |
| 2023-01-25 | $12.68 | $12.74 | $12.40 | $12.45 | $12.45 | 40,431 |
| 2023-01-24 | $12.80 | $13.00 | $12.78 | $12.83 | $12.83 | 94,076 |
| 2023-01-23 | $12.87 | $12.96 | $12.73 | $12.88 | $12.88 | 88,924 |
| 2023-01-20 | $12.63 | $12.95 | $12.49 | $12.92 | $12.92 | 73,871 |
| 2023-01-19 | $12.73 | $12.78 | $12.23 | $12.75 | $12.60 | 125,049 |
| 2023-01-18 | $12.80 | $12.95 | $12.64 | $12.74 | $12.59 | 93,158 |
| 2023-01-17 | $12.83 | $12.95 | $12.80 | $12.94 | $12.79 | 77,341 |
| 2023-01-13 | $12.70 | $12.91 | $12.70 | $12.81 | $12.81 | 182,373 |
| 2023-01-12 | $12.50 | $12.95 | $12.35 | $12.87 | $12.87 | 122,059 |
| 2023-01-11 | $12.30 | $12.62 | $12.27 | $12.46 | $12.46 | 181,946 |
| 2023-01-10 | $12.14 | $12.59 | $12.01 | $12.28 | $12.28 | 114,977 |
| 2023-01-09 | $12.10 | $12.31 | $11.88 | $12.10 | $12.10 | 125,059 |
| 2023-01-06 | $11.96 | $12.18 | $11.65 | $12.15 | $12.15 | 68,503 |
| 2023-01-05 | $11.95 | $12.10 | $11.75 | $11.90 | $11.90 | 75,111 |
| 2023-01-04 | $11.86 | $11.98 | $11.61 | $11.93 | $11.93 | 63,506 |
| 2023-01-03 | $12.04 | $12.06 | $11.71 | $11.85 | $11.85 | 112,609 |
| 2022-12-30 | $11.84 | $12.20 | $11.84 | $12.05 | $12.05 | 66,747 |
| 2022-12-29 | $11.71 | $12.11 | $11.71 | $12.01 | $12.01 | 81,097 |
| 2022-12-28 | $11.96 | $12.02 | $11.71 | $11.78 | $11.78 | 63,236 |
| 2022-12-27 | $11.98 | $12.10 | $11.82 | $12.04 | $12.04 | 44,563 |
| 2022-12-23 | $11.55 | $12.07 | $11.55 | $11.98 | $11.98 | 49,772 |
| 2022-12-22 | $11.52 | $11.74 | $11.50 | $11.67 | $11.67 | 66,334 |
| 2022-12-21 | $11.40 | $11.85 | $11.40 | $11.57 | $11.57 | 62,785 |
| 2022-12-20 | $11.25 | $11.49 | $11.16 | $11.33 | $11.33 | 104,967 |
| 2022-12-19 | $11.25 | $11.75 | $11.20 | $11.27 | $11.27 | 136,204 |
| 2022-12-16 | $11.69 | $12.09 | $11.30 | $11.53 | $11.53 | 1,844,582 |
| 2022-12-15 | $11.78 | $12.19 | $11.46 | $11.52 | $11.52 | 271,964 |
| 2022-12-14 | $11.48 | $11.97 | $11.36 | $11.94 | $11.94 | 241,906 |
| 2022-12-13 | $10.93 | $11.71 | $10.53 | $11.60 | $11.60 | 675,732 |
| 2022-12-12 | $9.57 | $11.11 | $9.50 | $10.93 | $10.93 | 271,455 |
| 2022-12-09 | $8.59 | $10.07 | $8.52 | $9.59 | $9.59 | 228,371 |
| 2022-12-08 | $8.55 | $8.71 | $8.51 | $8.51 | $8.51 | 45,256 |
| 2022-12-07 | $8.55 | $8.67 | $8.50 | $8.58 | $8.58 | 18,055 |
| 2022-12-06 | $8.70 | $8.70 | $8.58 | $8.59 | $8.59 | 37,112 |
| 2022-12-05 | $8.75 | $8.75 | $8.63 | $8.71 | $8.71 | 31,602 |
| 2022-12-02 | $8.72 | $8.80 | $8.63 | $8.75 | $8.75 | 47,160 |
| 2022-12-01 | $8.75 | $8.75 | $8.62 | $8.72 | $8.72 | 36,220 |
| 2022-11-30 | $8.71 | $8.73 | $8.55 | $8.73 | $8.73 | 72,719 |
| 2022-11-29 | $8.81 | $8.81 | $8.61 | $8.64 | $8.64 | 34,983 |
| 2022-11-28 | $8.68 | $8.84 | $8.67 | $8.80 | $8.80 | 36,473 |
| 2022-11-25 | $8.79 | $8.81 | $8.71 | $8.80 | $8.80 | 11,829 |
| 2022-11-23 | $8.62 | $8.82 | $8.62 | $8.80 | $8.80 | 16,515 |
| 2022-11-22 | $8.78 | $8.79 | $8.53 | $8.63 | $8.63 | 32,922 |
| 2022-11-21 | $8.65 | $8.94 | $8.61 | $8.80 | $8.80 | 33,141 |
| 2022-11-18 | $8.57 | $8.80 | $8.45 | $8.75 | $8.75 | 75,555 |
| 2022-11-17 | $8.56 | $8.69 | $8.55 | $8.61 | $8.61 | 20,715 |
| 2022-11-16 | $8.76 | $8.76 | $8.60 | $8.61 | $8.61 | 21,906 |
| 2022-11-15 | $8.65 | $8.74 | $8.63 | $8.65 | $8.65 | 20,555 |
| 2022-11-14 | $8.54 | $8.86 | $8.54 | $8.63 | $8.63 | 37,300 |
| 2022-11-11 | $8.54 | $8.71 | $8.52 | $8.68 | $8.68 | 34,418 |
| 2022-11-10 | $8.69 | $8.85 | $8.50 | $8.55 | $8.55 | 68,205 |
| 2022-11-09 | $8.50 | $8.77 | $8.50 | $8.60 | $8.60 | 40,292 |
| 2022-11-08 | $8.68 | $8.88 | $8.50 | $8.53 | $8.53 | 91,810 |
| 2022-11-07 | $8.50 | $8.60 | $8.47 | $8.60 | $8.60 | 39,762 |
| 2022-11-04 | $8.65 | $8.81 | $8.36 | $8.50 | $8.50 | 87,967 |
| 2022-11-03 | $8.50 | $8.62 | $8.49 | $8.53 | $8.53 | 40,220 |
| 2022-11-02 | $8.99 | $8.99 | $8.50 | $8.50 | $8.50 | 38,140 |
| 2022-11-01 | $8.86 | $8.98 | $8.77 | $8.98 | $8.98 | 51,144 |
| 2022-10-31 | $8.64 | $8.98 | $8.59 | $8.82 | $8.82 | 43,388 |
| 2022-10-28 | $8.64 | $8.83 | $8.55 | $8.58 | $8.58 | 54,271 |
| 2022-10-27 | $8.67 | $8.89 | $8.67 | $8.69 | $8.69 | 29,719 |
| 2022-10-26 | $8.71 | $8.72 | $8.55 | $8.63 | $8.63 | 43,672 |
| 2022-10-25 | $8.60 | $8.79 | $8.55 | $8.69 | $8.69 | 29,793 |
| 2022-10-24 | $8.46 | $8.55 | $8.34 | $8.50 | $8.50 | 49,079 |
| 2022-10-21 | $8.46 | $8.54 | $8.31 | $8.46 | $8.46 | 53,161 |
| 2022-10-20 | $8.30 | $8.36 | $8.25 | $8.36 | $8.36 | 38,551 |
| 2022-10-19 | $8.30 | $8.46 | $8.26 | $8.30 | $8.30 | 35,343 |
| 2022-10-18 | $8.39 | $8.50 | $8.30 | $8.30 | $8.30 | 40,250 |
| 2022-10-17 | $8.35 | $8.38 | $8.25 | $8.28 | $8.28 | 23,940 |
| 2022-10-14 | $8.20 | $8.32 | $8.20 | $8.26 | $8.26 | 36,411 |
| 2022-10-13 | $8.11 | $8.36 | $8.11 | $8.11 | $8.11 | 44,158 |
| 2022-10-12 | $8.28 | $8.28 | $8.16 | $8.16 | $8.16 | 33,348 |
| 2022-10-11 | $8.15 | $8.26 | $8.10 | $8.26 | $8.26 | 37,237 |
| 2022-10-10 | $8.20 | $8.32 | $8.10 | $8.15 | $8.15 | 34,312 |
| 2022-10-07 | $8.23 | $8.35 | $8.13 | $8.18 | $8.18 | 28,770 |
| 2022-10-06 | $8.25 | $8.45 | $8.17 | $8.22 | $8.22 | 28,168 |
| 2022-10-05 | $8.33 | $8.47 | $8.22 | $8.32 | $8.32 | 22,420 |
| 2022-10-04 | $8.29 | $8.62 | $8.29 | $8.38 | $8.38 | 34,043 |
| 2022-10-03 | $8.17 | $8.50 | $8.17 | $8.25 | $8.25 | 21,861 |
| 2022-09-30 | $8.25 | $8.29 | $8.13 | $8.13 | $8.13 | 19,560 |
| 2022-09-29 | $8.23 | $8.34 | $8.20 | $8.25 | $8.25 | 30,416 |
| 2022-09-28 | $8.06 | $8.35 | $8.06 | $8.24 | $8.24 | 31,627 |
| 2022-09-27 | $8.25 | $8.29 | $8.00 | $8.10 | $8.10 | 107,681 |
| 2022-09-26 | $8.46 | $8.60 | $8.23 | $8.23 | $8.23 | 77,631 |
| 2022-09-23 | $8.75 | $8.80 | $8.62 | $8.62 | $8.62 | 42,507 |
| 2022-09-22 | $8.87 | $8.98 | $8.77 | $8.77 | $8.77 | 30,723 |
| 2022-09-21 | $8.95 | $9.06 | $8.84 | $8.93 | $8.93 | 37,543 |
| 2022-09-20 | $8.91 | $8.93 | $8.83 | $8.83 | $8.83 | 17,399 |
| 2022-09-19 | $8.77 | $8.89 | $8.77 | $8.85 | $8.85 | 49,561 |
| 2022-09-16 | $8.85 | $9.04 | $8.77 | $8.90 | $8.90 | 71,675 |
| 2022-09-15 | $9.10 | $9.26 | $8.82 | $8.82 | $8.82 | 92,008 |
| 2022-09-14 | $9.33 | $9.34 | $9.04 | $9.04 | $9.04 | 43,097 |
| 2022-09-13 | $9.44 | $9.46 | $9.10 | $9.16 | $9.16 | 47,792 |
| 2022-09-12 | $9.11 | $9.49 | $9.11 | $9.46 | $9.46 | 29,119 |
| 2022-09-09 | $9.37 | $9.49 | $9.11 | $9.11 | $9.11 | 48,851 |
| 2022-09-08 | $9.40 | $9.58 | $9.34 | $9.34 | $9.34 | 22,487 |
| 2022-09-07 | $9.42 | $9.53 | $9.37 | $9.37 | $9.37 | 22,239 |
| 2022-09-06 | $9.40 | $9.48 | $9.26 | $9.43 | $9.43 | 44,444 |
| 2022-09-02 | $9.31 | $9.46 | $9.31 | $9.40 | $9.40 | 29,660 |
| 2022-09-01 | $9.26 | $9.43 | $9.19 | $9.38 | $9.38 | 28,985 |
| 2022-08-31 | $9.20 | $9.36 | $9.11 | $9.19 | $9.19 | 66,761 |
| 2022-08-30 | $9.30 | $9.35 | $9.11 | $9.20 | $9.20 | 23,841 |
| 2022-08-29 | $9.33 | $9.41 | $9.26 | $9.31 | $9.31 | 20,997 |
| 2022-08-26 | $9.42 | $9.48 | $9.33 | $9.35 | $9.35 | 24,568 |
| 2022-08-25 | $9.45 | $9.54 | $9.42 | $9.44 | $9.44 | 16,298 |
| 2022-08-24 | $9.53 | $9.54 | $9.42 | $9.44 | $9.44 | 18,369 |
| 2022-08-23 | $9.56 | $9.59 | $9.44 | $9.52 | $9.52 | 24,065 |
| 2022-08-22 | $9.53 | $9.62 | $9.50 | $9.57 | $9.57 | 29,607 |
| 2022-08-19 | $9.55 | $9.69 | $9.55 | $9.62 | $9.62 | 22,802 |
| 2022-08-18 | $9.58 | $9.73 | $9.58 | $9.65 | $9.65 | 29,048 |
| 2022-08-17 | $9.58 | $9.80 | $9.52 | $9.52 | $9.52 | 42,811 |
| 2022-08-16 | $9.72 | $9.80 | $9.62 | $9.70 | $9.70 | 42,092 |
| 2022-08-15 | $9.66 | $9.79 | $9.66 | $9.73 | $9.73 | 27,664 |
| 2022-08-12 | $9.68 | $9.83 | $9.63 | $9.77 | $9.77 | 37,707 |
| 2022-08-11 | $9.68 | $9.68 | $9.60 | $9.63 | $9.63 | 20,332 |
| 2022-08-10 | $9.66 | $9.66 | $9.52 | $9.64 | $9.64 | 28,210 |
| 2022-08-09 | $9.71 | $9.71 | $9.50 | $9.52 | $9.52 | 40,493 |
| 2022-08-08 | $9.94 | $9.95 | $9.65 | $9.72 | $9.72 | 29,306 |
| 2022-08-05 | $9.68 | $9.81 | $9.64 | $9.64 | $9.64 | 25,773 |
| 2022-08-04 | $9.85 | $9.88 | $9.64 | $9.64 | $9.64 | 43,093 |
| 2022-08-03 | $10.06 | $10.06 | $9.85 | $9.88 | $9.88 | 38,196 |
| 2022-08-02 | $9.95 | $10.15 | $9.80 | $9.96 | $9.96 | 69,787 |
| 2022-08-01 | $9.85 | $9.97 | $9.74 | $9.74 | $9.74 | 66,918 |
| 2022-07-29 | $9.95 | $10.10 | $9.84 | $9.84 | $9.84 | 63,495 |
| 2022-07-28 | $9.94 | $9.99 | $9.84 | $9.90 | $9.90 | 30,794 |
| 2022-07-27 | $9.86 | $9.94 | $9.86 | $9.89 | $9.89 | 35,938 |
| 2022-07-26 | $9.73 | $9.92 | $9.69 | $9.83 | $9.83 | 52,525 |
| 2022-07-25 | $9.69 | $9.78 | $9.69 | $9.75 | $9.75 | 32,059 |
| 2022-07-22 | $9.71 | $9.75 | $9.51 | $9.70 | $9.70 | 46,959 |
| 2022-07-21 | $9.77 | $9.77 | $9.64 | $9.71 | $9.56 | 33,837 |
| 2022-07-20 | $9.79 | $9.87 | $9.67 | $9.70 | $9.55 | 46,835 |
| 2022-07-19 | $9.69 | $9.87 | $9.64 | $9.71 | $9.56 | 29,206 |
| 2022-07-18 | $9.76 | $9.85 | $9.58 | $9.63 | $9.48 | 33,370 |
| 2022-07-15 | $9.66 | $10.00 | $9.55 | $9.57 | $9.42 | 34,341 |
| 2022-07-14 | $9.73 | $9.74 | $9.50 | $9.52 | $9.37 | 39,202 |
| 2022-07-13 | $9.55 | $9.75 | $9.53 | $9.64 | $9.49 | 31,095 |
| 2022-07-12 | $9.44 | $9.77 | $9.44 | $9.51 | $9.36 | 23,124 |
| 2022-07-11 | $9.58 | $9.73 | $9.43 | $9.43 | $9.28 | 18,623 |
| 2022-07-08 | $9.45 | $9.72 | $9.40 | $9.62 | $9.47 | 26,815 |
| 2022-07-07 | $9.66 | $9.71 | $9.31 | $9.40 | $9.25 | 46,809 |
| 2022-07-06 | $9.56 | $9.70 | $9.47 | $9.55 | $9.40 | 39,447 |
| 2022-07-05 | $9.53 | $9.65 | $9.23 | $9.44 | $9.29 | 82,844 |
| 2022-07-01 | $9.23 | $9.49 | $9.21 | $9.38 | $9.23 | 20,837 |
| 2022-06-30 | $9.30 | $9.39 | $9.17 | $9.17 | $9.03 | 44,550 |
| 2022-06-29 | $9.32 | $9.52 | $9.26 | $9.38 | $9.23 | 44,180 |
| 2022-06-28 | $9.37 | $9.64 | $9.37 | $9.39 | $9.24 | 27,300 |
| 2022-06-27 | $9.25 | $9.64 | $9.25 | $9.39 | $9.24 | 39,105 |
| 2022-06-24 | $9.23 | $9.50 | $9.21 | $9.21 | $9.07 | 22,725 |
| 2022-06-23 | $9.44 | $9.49 | $9.30 | $9.30 | $9.16 | 19,321 |
| 2022-06-22 | $9.42 | $9.48 | $9.35 | $9.42 | $9.27 | 22,570 |
| 2022-06-21 | $9.71 | $9.74 | $9.45 | $9.45 | $9.30 | 21,908 |
| 2022-06-17 | $9.50 | $9.78 | $9.41 | $9.46 | $9.31 | 77,929 |
| 2022-06-16 | $9.62 | $9.71 | $9.58 | $9.62 | $9.47 | 28,239 |
| 2022-06-15 | $9.68 | $9.80 | $9.63 | $9.63 | $9.48 | 22,546 |
| 2022-06-14 | $10.00 | $10.06 | $9.65 | $9.65 | $9.50 | 42,489 |
| 2022-06-13 | $10.15 | $10.48 | $10.00 | $10.01 | $9.86 | 44,201 |
| 2022-06-10 | $10.22 | $10.46 | $10.08 | $10.29 | $10.13 | 47,420 |
| 2022-06-09 | $10.53 | $10.53 | $10.22 | $10.23 | $10.07 | 40,556 |
| 2022-06-08 | $10.35 | $10.60 | $10.35 | $10.56 | $10.40 | 32,449 |
| 2022-06-07 | $10.40 | $10.51 | $10.38 | $10.43 | $10.27 | 44,756 |
| 2022-06-06 | $10.60 | $10.60 | $10.31 | $10.40 | $10.24 | 45,121 |
| 2022-06-03 | $10.01 | $10.52 | $10.01 | $10.45 | $10.29 | 59,948 |
| 2022-06-02 | $10.08 | $10.10 | $10.00 | $10.00 | $9.85 | 24,359 |
| 2022-06-01 | $10.07 | $10.09 | $9.98 | $10.03 | $9.87 | 34,025 |
| 2022-05-31 | $9.99 | $10.10 | $9.83 | $10.05 | $9.89 | 64,123 |
| 2022-05-27 | $9.91 | $9.91 | $9.69 | $9.79 | $9.64 | 49,307 |
| 2022-05-26 | $9.68 | $9.86 | $9.62 | $9.68 | $9.53 | 34,911 |
| 2022-05-25 | $9.27 | $9.83 | $9.27 | $9.68 | $9.53 | 57,089 |
| 2022-05-24 | $9.26 | $9.43 | $9.08 | $9.34 | $9.20 | 67,687 |
| 2022-05-23 | $9.32 | $9.43 | $9.11 | $9.30 | $9.16 | 95,419 |
| 2022-05-20 | $9.48 | $9.58 | $9.12 | $9.19 | $9.05 | 67,665 |
| 2022-05-19 | $9.59 | $9.75 | $9.42 | $9.46 | $9.31 | 98,065 |
| 2022-05-18 | $10.09 | $10.20 | $9.50 | $9.58 | $9.43 | 98,838 |
| 2022-05-17 | $10.46 | $10.46 | $10.10 | $10.12 | $9.96 | 38,427 |
| 2022-05-16 | $10.16 | $10.43 | $10.16 | $10.34 | $10.18 | 30,079 |
| 2022-05-13 | $10.37 | $10.48 | $10.25 | $10.40 | $10.24 | 66,784 |
| 2022-05-12 | $10.25 | $10.38 | $10.12 | $10.24 | $10.08 | 57,215 |
| 2022-05-11 | $10.22 | $10.54 | $10.21 | $10.25 | $10.09 | 57,075 |
| 2022-05-10 | $10.25 | $10.53 | $9.90 | $10.19 | $10.03 | 115,594 |
| 2022-05-09 | $10.69 | $10.70 | $10.36 | $10.40 | $10.24 | 61,135 |
| 2022-05-06 | $10.69 | $10.87 | $10.63 | $10.71 | $10.54 | 56,490 |
| 2022-05-05 | $10.51 | $11.03 | $10.51 | $10.79 | $10.62 | 59,561 |
| 2022-05-04 | $11.04 | $11.07 | $10.90 | $10.97 | $10.80 | 67,139 |
| 2022-05-03 | $11.09 | $11.09 | $10.88 | $10.97 | $10.80 | 97,743 |
| 2022-05-02 | $10.79 | $10.95 | $10.68 | $10.93 | $10.76 | 66,694 |
| 2022-04-29 | $10.81 | $11.10 | $10.67 | $10.68 | $10.51 | 56,976 |
| 2022-04-28 | $10.80 | $11.05 | $10.77 | $10.88 | $10.71 | 57,864 |
| 2022-04-27 | $10.74 | $11.02 | $10.74 | $10.81 | $10.64 | 49,943 |
| 2022-04-26 | $10.85 | $11.03 | $10.74 | $10.74 | $10.57 | 73,846 |
| 2022-04-25 | $10.88 | $10.93 | $10.67 | $10.89 | $10.72 | 35,746 |
| 2022-04-22 | $11.18 | $11.19 | $10.94 | $10.96 | $10.79 | 58,552 |
| 2022-04-21 | $11.46 | $11.59 | $11.25 | $11.38 | $11.05 | 50,252 |
| 2022-04-20 | $11.63 | $11.67 | $11.35 | $11.47 | $11.14 | 45,861 |
| 2022-04-19 | $11.23 | $11.60 | $11.07 | $11.48 | $11.15 | 75,762 |
| 2022-04-18 | $11.21 | $11.27 | $11.03 | $11.23 | $10.90 | 64,936 |
| 2022-04-14 | $10.94 | $11.09 | $10.94 | $10.97 | $10.65 | 43,264 |
| 2022-04-13 | $11.00 | $11.01 | $10.88 | $10.93 | $10.61 | 40,323 |
| 2022-04-12 | $11.16 | $11.24 | $10.89 | $10.96 | $10.64 | 37,858 |
| 2022-04-11 | $11.43 | $11.43 | $11.00 | $11.03 | $10.71 | 63,487 |
| 2022-04-08 | $11.15 | $11.36 | $11.12 | $11.32 | $10.99 | 33,554 |
| 2022-04-07 | $11.01 | $11.24 | $11.01 | $11.10 | $10.78 | 58,048 |
| 2022-04-06 | $11.00 | $11.31 | $10.85 | $10.99 | $10.67 | 90,090 |
| 2022-04-05 | $11.13 | $11.27 | $11.05 | $11.08 | $10.76 | 35,895 |
| 2022-04-04 | $11.19 | $11.19 | $11.14 | $11.16 | $10.84 | 19,071 |
| 2022-04-01 | $11.11 | $11.28 | $11.11 | $11.19 | $10.87 | 37,939 |
| 2022-03-31 | $11.03 | $11.28 | $11.03 | $11.10 | $10.78 | 56,359 |
| 2022-03-30 | $10.97 | $11.16 | $10.87 | $11.13 | $10.81 | 27,755 |
| 2022-03-29 | $10.99 | $11.12 | $10.92 | $11.01 | $10.69 | 82,219 |
| 2022-03-28 | $11.06 | $11.16 | $10.97 | $10.97 | $10.65 | 34,915 |
| 2022-03-25 | $10.83 | $11.07 | $10.83 | $11.07 | $10.75 | 27,464 |
| 2022-03-24 | $11.00 | $11.12 | $10.81 | $10.82 | $10.51 | 49,079 |
| 2022-03-23 | $11.00 | $11.17 | $11.00 | $11.02 | $10.70 | 41,961 |
| 2022-03-22 | $10.85 | $11.00 | $10.81 | $10.98 | $10.66 | 64,245 |
| 2022-03-21 | $10.75 | $10.86 | $10.73 | $10.84 | $10.53 | 57,838 |
| 2022-03-18 | $10.74 | $10.74 | $10.63 | $10.65 | $10.34 | 55,458 |
| 2022-03-17 | $10.51 | $10.71 | $10.51 | $10.65 | $10.34 | 74,521 |
| 2022-03-16 | $10.26 | $10.53 | $10.26 | $10.45 | $10.15 | 54,468 |
| 2022-03-15 | $10.09 | $10.34 | $10.08 | $10.23 | $9.93 | 53,213 |
| 2022-03-14 | $10.06 | $10.18 | $10.05 | $10.12 | $9.83 | 34,941 |
| 2022-03-11 | $10.17 | $10.24 | $10.04 | $10.04 | $9.75 | 76,723 |
| 2022-03-10 | $10.21 | $10.27 | $10.04 | $10.14 | $9.85 | 102,733 |
| 2022-03-09 | $10.30 | $10.38 | $10.20 | $10.22 | $9.92 | 65,333 |
| 2022-03-08 | $10.25 | $10.34 | $10.20 | $10.28 | $9.98 | 59,901 |
| 2022-03-07 | $10.32 | $10.44 | $10.23 | $10.26 | $9.96 | 77,356 |
| 2022-03-04 | $10.35 | $10.42 | $10.35 | $10.39 | $10.09 | 39,072 |
| 2022-03-03 | $10.33 | $10.49 | $10.33 | $10.43 | $10.13 | 39,860 |
| 2022-03-02 | $10.03 | $10.44 | $10.03 | $10.33 | $10.03 | 78,668 |
| 2022-03-01 | $9.86 | $10.17 | $9.81 | $10.08 | $9.79 | 221,069 |
| 2022-02-28 | $10.05 | $10.35 | $9.75 | $9.75 | $9.47 | 545,014 |
| 2022-02-25 | $10.14 | $10.20 | $10.12 | $10.14 | $9.85 | 95,103 |
| 2022-02-24 | $10.07 | $10.20 | $10.00 | $10.16 | $9.87 | 66,185 |
| 2022-02-23 | $10.07 | $10.25 | $10.07 | $10.14 | $9.85 | 46,367 |
| 2022-02-22 | $10.15 | $10.24 | $10.01 | $10.12 | $9.83 | 61,240 |
| 2022-02-18 | $10.00 | $10.39 | $10.00 | $10.23 | $9.93 | 105,277 |
| 2022-02-17 | $10.08 | $10.19 | $10.03 | $10.05 | $9.76 | 81,477 |
| 2022-02-16 | $10.18 | $10.34 | $10.11 | $10.15 | $9.86 | 65,640 |
| 2022-02-15 | $10.19 | $10.31 | $10.16 | $10.23 | $9.93 | 61,143 |
| 2022-02-14 | $10.46 | $10.46 | $10.11 | $10.19 | $9.89 | 99,273 |
| 2022-02-11 | $10.27 | $10.36 | $10.27 | $10.30 | $10.00 | 33,580 |
| 2022-02-10 | $10.37 | $10.46 | $10.27 | $10.28 | $9.98 | 46,727 |
| 2022-02-09 | $10.29 | $10.49 | $10.29 | $10.38 | $10.08 | 38,101 |
| 2022-02-08 | $10.38 | $10.51 | $10.29 | $10.29 | $9.99 | 74,405 |
| 2022-02-07 | $10.39 | $10.51 | $10.31 | $10.35 | $10.05 | 47,041 |
| 2022-02-04 | $10.41 | $10.46 | $10.28 | $10.33 | $10.03 | 59,675 |
| 2022-02-03 | $10.46 | $10.65 | $10.45 | $10.48 | $10.18 | 51,288 |
| 2022-02-02 | $10.53 | $10.68 | $10.46 | $10.54 | $10.23 | 83,694 |
| 2022-02-01 | $10.59 | $10.66 | $10.49 | $10.54 | $10.23 | 87,491 |
| 2022-01-31 | $10.43 | $10.57 | $10.36 | $10.44 | $10.14 | 237,634 |
| 2022-01-28 | $10.46 | $10.58 | $10.35 | $10.43 | $10.13 | 86,206 |
| 2022-01-27 | $10.43 | $10.56 | $10.25 | $10.39 | $10.09 | 99,907 |
| 2022-01-26 | $10.46 | $10.54 | $10.26 | $10.36 | $10.06 | 72,997 |
| 2022-01-25 | $10.26 | $10.48 | $10.26 | $10.39 | $10.09 | 87,470 |
| 2022-01-24 | $10.12 | $10.49 | $10.12 | $10.44 | $10.14 | 109,390 |
| 2022-01-21 | $10.45 | $10.54 | $10.22 | $10.22 | $9.92 | 98,264 |
| 2022-01-20 | $10.50 | $10.72 | $10.50 | $10.51 | $10.06 | 136,914 |
| 2022-01-19 | $10.69 | $10.69 | $10.55 | $10.59 | $10.14 | 27,721 |
| 2022-01-18 | $10.75 | $10.78 | $10.58 | $10.64 | $10.19 | 69,044 |
| 2022-01-14 | $10.55 | $10.76 | $10.55 | $10.67 | $10.22 | 45,537 |
| 2022-01-13 | $10.47 | $10.69 | $10.47 | $10.54 | $10.09 | 36,478 |
| 2022-01-12 | $10.55 | $10.62 | $10.47 | $10.51 | $10.06 | 35,131 |
| 2022-01-11 | $10.58 | $10.58 | $10.47 | $10.50 | $10.06 | 87,275 |
| 2022-01-10 | $10.65 | $10.73 | $10.39 | $10.48 | $10.04 | 189,386 |
| 2022-01-07 | $10.72 | $10.88 | $10.59 | $10.60 | $10.15 | 30,821 |
| 2022-01-06 | $10.83 | $10.84 | $10.70 | $10.84 | $10.38 | 30,814 |
| 2022-01-05 | $10.59 | $11.08 | $10.59 | $10.74 | $10.29 | 73,410 |
| 2022-01-04 | $10.75 | $10.85 | $10.63 | $10.63 | $10.18 | 51,074 |
| 2022-01-03 | $10.75 | $10.77 | $10.56 | $10.75 | $10.29 | 47,682 |
| 2021-12-31 | $10.70 | $10.87 | $10.66 | $10.77 | $10.31 | 46,671 |
| 2021-12-30 | $10.60 | $10.70 | $10.57 | $10.57 | $10.12 | 41,879 |
| 2021-12-29 | $10.62 | $10.68 | $10.52 | $10.54 | $10.09 | 35,671 |
| 2021-12-28 | $10.45 | $10.66 | $10.45 | $10.55 | $10.10 | 42,620 |
| 2021-12-27 | $10.52 | $10.61 | $10.46 | $10.49 | $10.05 | 34,895 |
| 2021-12-23 | $10.43 | $10.62 | $10.40 | $10.49 | $10.05 | 44,157 |
| 2021-12-22 | $10.38 | $10.54 | $10.32 | $10.32 | $9.88 | 127,160 |
| 2021-12-21 | $10.42 | $10.61 | $10.36 | $10.50 | $10.06 | 46,774 |
| 2021-12-20 | $10.60 | $10.71 | $10.23 | $10.39 | $9.95 | 68,594 |
| 2021-12-17 | $10.60 | $10.68 | $10.48 | $10.50 | $10.06 | 73,801 |
| 2021-12-16 | $10.51 | $10.69 | $10.51 | $10.61 | $10.16 | 41,642 |
| 2021-12-15 | $10.56 | $10.82 | $10.33 | $10.46 | $10.02 | 84,936 |
| 2021-12-14 | $10.55 | $10.70 | $10.46 | $10.57 | $10.12 | 65,719 |
| 2021-12-13 | $10.71 | $10.79 | $10.60 | $10.63 | $10.18 | 28,078 |
| 2021-12-10 | $10.59 | $10.80 | $10.59 | $10.74 | $10.29 | 31,415 |
| 2021-12-09 | $10.56 | $10.80 | $10.53 | $10.67 | $10.22 | 47,551 |
| 2021-12-08 | $10.40 | $10.57 | $10.39 | $10.42 | $9.98 | 29,644 |
| 2021-12-07 | $10.20 | $10.49 | $10.20 | $10.40 | $9.96 | 57,785 |
| 2021-12-06 | $10.23 | $10.48 | $10.21 | $10.33 | $9.89 | 47,981 |
| 2021-12-03 | $10.31 | $10.40 | $9.90 | $10.21 | $9.78 | 76,013 |
| 2021-12-02 | $10.21 | $10.49 | $10.21 | $10.39 | $9.95 | 27,733 |
| 2021-12-01 | $10.12 | $10.56 | $10.12 | $10.19 | $9.76 | 57,870 |
| 2021-11-30 | $10.35 | $10.39 | $9.85 | $9.85 | $9.43 | 129,586 |
| 2021-11-29 | $10.62 | $10.62 | $10.33 | $10.36 | $9.92 | 50,239 |
| 2021-11-26 | $10.36 | $10.45 | $10.31 | $10.31 | $9.87 | 24,258 |
| 2021-11-24 | $10.52 | $10.83 | $10.31 | $10.50 | $10.06 | 71,247 |
| 2021-11-23 | $10.32 | $10.74 | $10.30 | $10.65 | $10.20 | 58,324 |
| 2021-11-22 | $10.87 | $10.93 | $10.20 | $10.23 | $9.80 | 83,838 |
| 2021-11-19 | $10.88 | $10.89 | $10.75 | $10.79 | $10.33 | 14,660 |
| 2021-11-18 | $11.14 | $11.14 | $10.81 | $10.90 | $10.44 | 31,483 |
| 2021-11-17 | $11.00 | $11.08 | $10.93 | $11.01 | $10.54 | 31,188 |
| 2021-11-16 | $11.31 | $11.31 | $10.93 | $10.95 | $10.49 | 33,856 |
| 2021-11-15 | $11.35 | $11.35 | $11.22 | $11.25 | $10.77 | 14,288 |
| 2021-11-12 | $11.24 | $11.32 | $11.24 | $11.29 | $10.81 | 10,890 |
| 2021-11-11 | $11.28 | $11.29 | $11.24 | $11.24 | $10.76 | 15,802 |
| 2021-11-10 | $11.22 | $11.33 | $11.19 | $11.22 | $10.74 | 21,113 |
| 2021-11-09 | $11.17 | $11.35 | $11.17 | $11.23 | $10.75 | 52,263 |
| 2021-11-08 | $11.13 | $11.28 | $11.13 | $11.26 | $10.78 | 41,399 |
| 2021-11-05 | $11.20 | $11.29 | $11.04 | $11.13 | $10.66 | 64,213 |
| 2021-11-04 | $11.20 | $11.27 | $11.00 | $11.09 | $10.62 | 43,453 |
| 2021-11-03 | $11.10 | $11.29 | $11.09 | $11.16 | $10.69 | 46,222 |
| 2021-11-02 | $11.18 | $11.25 | $11.00 | $11.07 | $10.60 | 45,634 |
| 2021-11-01 | $11.35 | $11.35 | $11.13 | $11.25 | $10.77 | 34,678 |
| 2021-10-29 | $11.11 | $11.35 | $11.11 | $11.35 | $10.87 | 28,020 |
| 2021-10-28 | $11.02 | $11.30 | $11.02 | $11.24 | $10.63 | 43,728 |
| 2021-10-27 | $11.06 | $11.12 | $10.96 | $11.04 | $10.44 | 35,879 |
| 2021-10-26 | $11.08 | $11.26 | $11.02 | $11.06 | $10.46 | 34,823 |
| 2021-10-25 | $10.90 | $11.18 | $10.90 | $11.06 | $10.46 | 64,416 |
| 2021-10-22 | $10.75 | $10.93 | $10.75 | $10.89 | $10.30 | 18,865 |
| 2021-10-21 | $10.58 | $10.86 | $10.58 | $10.80 | $10.21 | 37,128 |
| 2021-10-20 | $10.55 | $10.78 | $10.50 | $10.66 | $10.08 | 40,133 |
| 2021-10-19 | $10.59 | $10.73 | $10.58 | $10.61 | $10.03 | 27,419 |
| 2021-10-18 | $10.77 | $10.81 | $10.60 | $10.62 | $10.04 | 43,288 |
| 2021-10-15 | $10.59 | $10.77 | $10.57 | $10.76 | $10.18 | 56,992 |
| 2021-10-14 | $10.65 | $10.81 | $10.58 | $10.63 | $10.05 | 54,392 |
| 2021-10-13 | $10.69 | $10.69 | $10.47 | $10.56 | $9.99 | 84,975 |
| 2021-10-12 | $10.46 | $10.63 | $10.46 | $10.54 | $9.97 | 59,508 |
| 2021-10-11 | $10.37 | $10.54 | $10.28 | $10.53 | $9.96 | 41,701 |
| 2021-10-08 | $10.57 | $10.59 | $10.35 | $10.37 | $9.81 | 43,739 |
| 2021-10-07 | $10.42 | $10.67 | $10.42 | $10.56 | $9.99 | 38,976 |
| 2021-10-06 | $10.40 | $10.42 | $10.25 | $10.34 | $9.78 | 60,588 |
| 2021-10-05 | $10.20 | $10.51 | $10.11 | $10.41 | $9.85 | 67,555 |
| 2021-10-04 | $10.24 | $10.26 | $10.10 | $10.14 | $9.59 | 64,218 |
| 2021-10-01 | $10.22 | $10.33 | $10.17 | $10.19 | $9.64 | 33,278 |
| 2021-09-30 | $10.30 | $10.32 | $10.16 | $10.19 | $9.64 | 52,337 |
| 2021-09-29 | $10.43 | $10.49 | $10.16 | $10.24 | $9.68 | 68,438 |
| 2021-09-28 | $10.52 | $10.58 | $10.29 | $10.32 | $9.76 | 35,239 |
| 2021-09-27 | $10.24 | $10.63 | $10.21 | $10.45 | $9.88 | 61,470 |
| 2021-09-24 | $9.95 | $10.28 | $9.95 | $10.20 | $9.65 | 66,965 |
| 2021-09-23 | $9.96 | $10.07 | $9.94 | $9.97 | $9.43 | 42,354 |
| 2021-09-22 | $9.78 | $9.98 | $9.70 | $9.88 | $9.34 | 50,998 |
| 2021-09-21 | $9.80 | $10.06 | $9.70 | $9.70 | $9.17 | 81,067 |
| 2021-09-20 | $9.95 | $9.95 | $9.68 | $9.79 | $9.26 | 70,406 |
| 2021-09-17 | $9.99 | $10.07 | $9.89 | $9.95 | $9.41 | 94,254 |
| 2021-09-16 | $9.82 | $10.13 | $9.82 | $9.93 | $9.39 | 83,591 |
| 2021-09-15 | $9.99 | $10.09 | $9.82 | $9.84 | $9.31 | 92,687 |
| 2021-09-14 | $10.35 | $10.35 | $9.58 | $9.96 | $9.42 | 140,152 |
| 2021-09-13 | $10.31 | $10.46 | $10.24 | $10.24 | $9.68 | 94,219 |
| 2021-09-10 | $10.62 | $10.62 | $10.31 | $10.34 | $9.78 | 76,746 |
| 2021-09-09 | $10.34 | $10.55 | $10.34 | $10.45 | $9.88 | 93,969 |
| 2021-09-08 | $10.61 | $10.64 | $10.36 | $10.40 | $9.84 | 82,962 |
| 2021-09-07 | $10.63 | $10.75 | $10.51 | $10.61 | $10.03 | 79,265 |
| 2021-09-03 | $10.84 | $10.84 | $10.63 | $10.67 | $10.09 | 55,804 |
| 2021-09-02 | $10.85 | $10.91 | $10.76 | $10.84 | $10.25 | 32,071 |
| 2021-09-01 | $10.92 | $10.98 | $10.81 | $10.90 | $10.31 | 47,587 |
| 2021-08-31 | $10.60 | $10.98 | $10.60 | $10.98 | $10.38 | 107,933 |
| 2021-08-30 | $10.61 | $10.78 | $10.60 | $10.66 | $10.08 | 37,370 |
| 2021-08-27 | $10.54 | $10.85 | $10.54 | $10.71 | $10.13 | 54,534 |
| 2021-08-26 | $10.45 | $10.55 | $10.40 | $10.45 | $9.88 | 50,957 |
| 2021-08-25 | $10.31 | $10.57 | $10.31 | $10.49 | $9.92 | 50,903 |
| 2021-08-24 | $10.84 | $10.84 | $10.32 | $10.37 | $9.81 | 153,438 |
| 2021-08-23 | $10.61 | $10.82 | $10.49 | $10.76 | $10.18 | 39,635 |
| 2021-08-20 | $10.44 | $10.67 | $10.37 | $10.53 | $9.96 | 57,219 |
| 2021-08-19 | $10.31 | $10.46 | $10.30 | $10.37 | $9.81 | 78,020 |
| 2021-08-18 | $10.40 | $10.51 | $10.36 | $10.40 | $9.84 | 91,447 |
| 2021-08-17 | $10.28 | $10.55 | $10.28 | $10.36 | $9.80 | 75,067 |
| 2021-08-16 | $10.47 | $10.50 | $10.24 | $10.25 | $9.69 | 170,316 |
| 2021-08-13 | $10.65 | $10.83 | $10.52 | $10.55 | $9.98 | 53,453 |
| 2021-08-12 | $10.87 | $10.89 | $10.60 | $10.64 | $10.06 | 77,808 |
| 2021-08-11 | $10.86 | $10.91 | $10.81 | $10.83 | $10.24 | 35,723 |
| 2021-08-10 | $10.78 | $10.89 | $10.76 | $10.86 | $10.27 | 32,170 |
| 2021-08-09 | $10.99 | $11.00 | $10.76 | $10.76 | $10.18 | 74,586 |
| 2021-08-06 | $11.22 | $11.36 | $11.08 | $11.13 | $10.53 | 35,546 |
| 2021-08-05 | $11.32 | $11.38 | $11.03 | $11.12 | $10.52 | 60,811 |
| 2021-08-04 | $11.76 | $11.79 | $11.43 | $11.43 | $10.81 | 60,661 |
| 2021-08-03 | $11.81 | $11.83 | $11.65 | $11.78 | $11.14 | 68,804 |
| 2021-08-02 | $11.89 | $11.89 | $11.61 | $11.74 | $11.10 | 105,318 |
| 2021-07-30 | $11.80 | $11.89 | $11.63 | $11.79 | $11.15 | 45,634 |
| 2021-07-29 | $11.77 | $11.85 | $11.71 | $11.79 | $11.15 | 23,664 |
| 2021-07-28 | $11.57 | $11.85 | $11.53 | $11.84 | $11.20 | 36,417 |
| 2021-07-27 | $11.60 | $11.63 | $11.46 | $11.62 | $10.99 | 23,430 |
| 2021-07-26 | $11.70 | $11.75 | $11.60 | $11.61 | $10.98 | 26,396 |
| 2021-07-23 | $11.65 | $11.75 | $11.47 | $11.74 | $11.10 | 38,117 |
| 2021-07-22 | $11.52 | $11.76 | $11.33 | $11.73 | $10.96 | 103,244 |
| 2021-07-21 | $11.28 | $11.55 | $11.28 | $11.45 | $10.70 | 39,636 |
| 2021-07-20 | $11.39 | $11.53 | $11.26 | $11.28 | $10.54 | 41,852 |
| 2021-07-19 | $11.53 | $11.53 | $11.17 | $11.17 | $10.44 | 89,022 |
| 2021-07-16 | $11.34 | $11.58 | $11.25 | $11.58 | $10.82 | 69,929 |
| 2021-07-15 | $11.33 | $11.43 | $11.25 | $11.40 | $10.65 | 17,923 |
| 2021-07-14 | $11.25 | $11.36 | $11.25 | $11.33 | $10.59 | 36,552 |
| 2021-07-13 | $11.45 | $11.45 | $11.23 | $11.29 | $10.55 | 33,084 |
| 2021-07-12 | $11.50 | $11.50 | $11.33 | $11.45 | $10.70 | 27,220 |
| 2021-07-09 | $11.46 | $11.47 | $11.30 | $11.44 | $10.69 | 20,271 |
| 2021-07-08 | $11.30 | $11.37 | $11.20 | $11.34 | $10.60 | 39,332 |
| 2021-07-07 | $11.32 | $11.44 | $11.27 | $11.35 | $10.61 | 38,567 |
| 2021-07-06 | $11.32 | $11.38 | $11.19 | $11.37 | $10.62 | 47,571 |
| 2021-07-02 | $11.29 | $11.37 | $11.25 | $11.32 | $10.58 | 22,289 |
| 2021-07-01 | $11.26 | $11.45 | $11.19 | $11.29 | $10.55 | 47,202 |
| 2021-06-30 | $11.32 | $11.32 | $11.19 | $11.20 | $10.47 | 47,750 |
| 2021-06-29 | $11.35 | $11.35 | $11.15 | $11.24 | $10.50 | 54,108 |
| 2021-06-28 | $11.39 | $11.40 | $11.25 | $11.31 | $10.57 | 52,899 |
| 2021-06-25 | $11.25 | $11.35 | $11.25 | $11.25 | $10.51 | 49,582 |
| 2021-06-24 | $11.30 | $11.46 | $11.27 | $11.29 | $10.55 | 49,976 |
| 2021-06-23 | $11.17 | $11.37 | $11.12 | $11.27 | $10.53 | 73,139 |
| 2021-06-22 | $11.30 | $11.38 | $11.23 | $11.29 | $10.55 | 25,737 |
| 2021-06-21 | $11.29 | $11.48 | $11.26 | $11.34 | $10.60 | 51,477 |
| 2021-06-18 | $11.25 | $11.32 | $11.16 | $11.19 | $10.46 | 51,571 |
| 2021-06-17 | $11.33 | $11.33 | $11.25 | $11.27 | $10.53 | 21,991 |
| 2021-06-16 | $11.30 | $11.35 | $11.25 | $11.30 | $10.56 | 25,026 |
| 2021-06-15 | $11.19 | $11.38 | $11.19 | $11.33 | $10.59 | 31,302 |
| 2021-06-14 | $11.37 | $11.37 | $11.20 | $11.27 | $10.53 | 21,466 |
| 2021-06-11 | $11.22 | $11.35 | $11.13 | $11.28 | $10.54 | 39,627 |
| 2021-06-10 | $11.22 | $11.38 | $11.10 | $11.10 | $10.37 | 87,563 |
| 2021-06-09 | $11.04 | $11.27 | $11.04 | $11.21 | $10.48 | 88,946 |
| 2021-06-08 | $10.95 | $11.15 | $10.92 | $11.08 | $10.35 | 94,657 |
| 2021-06-07 | $11.00 | $11.05 | $10.85 | $10.89 | $10.18 | 101,052 |
| 2021-06-04 | $10.88 | $11.08 | $10.84 | $10.89 | $10.18 | 133,336 |
| 2021-06-03 | $10.91 | $11.00 | $10.73 | $10.86 | $10.15 | 211,870 |
| 2021-06-02 | $10.89 | $11.05 | $10.75 | $10.85 | $10.14 | 120,938 |
| 2021-06-01 | $10.56 | $10.96 | $10.53 | $10.85 | $10.14 | 115,297 |
| 2021-05-28 | $10.15 | $10.45 | $10.15 | $10.45 | $9.76 | 61,361 |
| 2021-05-27 | $10.37 | $10.58 | $10.15 | $10.15 | $9.48 | 599,985 |
| 2021-05-26 | $10.39 | $10.53 | $10.32 | $10.42 | $9.74 | 77,285 |
| 2021-05-25 | $10.51 | $10.83 | $10.24 | $10.43 | $9.75 | 155,911 |
| 2021-05-24 | $10.45 | $10.89 | $10.22 | $10.42 | $9.74 | 107,517 |
| 2021-05-21 | $10.25 | $10.71 | $10.10 | $10.45 | $9.76 | 149,918 |
| 2021-05-20 | $10.34 | $10.61 | $10.25 | $10.30 | $9.62 | 62,207 |
| 2021-05-19 | $10.35 | $10.46 | $10.20 | $10.33 | $9.65 | 53,049 |
| 2021-05-18 | $10.41 | $10.51 | $10.32 | $10.39 | $9.71 | 86,855 |
| 2021-05-17 | $10.50 | $10.74 | $10.40 | $10.45 | $9.76 | 102,874 |
| 2021-05-14 | $10.94 | $10.94 | $10.32 | $10.36 | $9.68 | 169,134 |
| 2021-05-13 | $10.64 | $11.01 | $10.64 | $10.85 | $10.14 | 76,557 |
| 2021-05-12 | $10.92 | $11.10 | $10.63 | $10.72 | $10.02 | 48,398 |
| 2021-05-11 | $11.00 | $11.11 | $10.76 | $10.89 | $10.18 | 49,717 |
| 2021-05-10 | $11.14 | $11.14 | $10.75 | $10.85 | $10.14 | 76,119 |
| 2021-05-07 | $11.07 | $12.03 | $10.62 | $11.09 | $10.36 | 161,493 |
| 2021-05-06 | $10.72 | $11.15 | $10.63 | $11.01 | $10.29 | 40,795 |
| 2021-05-05 | $10.72 | $11.12 | $10.43 | $10.79 | $10.08 | 80,073 |
| 2021-05-04 | $10.65 | $10.96 | $10.62 | $10.76 | $10.05 | 38,950 |
| 2021-05-03 | $10.66 | $10.84 | $10.61 | $10.68 | $9.98 | 41,421 |
| 2021-04-30 | $11.04 | $11.09 | $10.55 | $10.59 | $9.90 | 116,797 |
| 2021-04-29 | $11.11 | $11.24 | $10.91 | $11.20 | $10.33 | 102,015 |
| 2021-04-28 | $10.95 | $11.05 | $10.93 | $11.05 | $10.19 | 33,714 |
| 2021-04-27 | $11.02 | $11.04 | $10.93 | $10.98 | $10.12 | 22,516 |
| 2021-04-26 | $10.91 | $11.04 | $10.82 | $10.96 | $10.11 | 122,775 |
| 2021-04-23 | $11.07 | $11.07 | $10.86 | $10.86 | $10.01 | 42,595 |
| 2021-04-22 | $10.97 | $11.08 | $10.95 | $10.95 | $10.10 | 39,748 |
| 2021-04-21 | $11.09 | $11.09 | $10.95 | $11.02 | $10.16 | 34,049 |
| 2021-04-20 | $10.96 | $11.17 | $10.86 | $11.07 | $10.21 | 55,833 |
| 2021-04-19 | $10.56 | $10.96 | $10.52 | $10.91 | $10.06 | 159,593 |
| 2021-04-16 | $11.20 | $11.20 | $10.41 | $10.41 | $9.60 | 202,479 |
| 2021-04-15 | $11.05 | $11.20 | $10.99 | $11.19 | $10.32 | 35,516 |
| 2021-04-14 | $10.83 | $11.11 | $10.83 | $11.10 | $10.23 | 48,883 |
| 2021-04-13 | $10.89 | $10.98 | $10.77 | $10.78 | $9.94 | 93,386 |
| 2021-04-12 | $11.12 | $11.12 | $10.89 | $10.92 | $10.07 | 72,452 |
| 2021-04-09 | $11.09 | $11.09 | $11.00 | $11.03 | $10.17 | 16,329 |
| 2021-04-08 | $10.96 | $11.05 | $10.88 | $11.02 | $10.16 | 13,410 |
| 2021-04-07 | $10.98 | $11.12 | $10.94 | $11.05 | $10.19 | 30,764 |
| 2021-04-06 | $11.12 | $11.12 | $11.01 | $11.09 | $10.23 | 20,507 |
| 2021-04-05 | $10.88 | $11.11 | $10.85 | $11.11 | $10.24 | 69,836 |
| 2021-04-01 | $10.60 | $10.83 | $10.60 | $10.83 | $9.99 | 72,201 |
| 2021-03-31 | $10.72 | $10.80 | $10.53 | $10.59 | $9.76 | 59,048 |
| 2021-03-30 | $10.70 | $10.70 | $10.48 | $10.60 | $9.77 | 92,551 |
| 2021-03-29 | $10.47 | $10.52 | $10.33 | $10.36 | $9.55 | 28,804 |
| 2021-03-26 | $10.35 | $10.50 | $10.35 | $10.44 | $9.63 | 31,015 |
| 2021-03-25 | $10.34 | $10.50 | $10.32 | $10.34 | $9.53 | 82,297 |
| 2021-03-24 | $10.49 | $10.50 | $10.37 | $10.49 | $9.67 | 49,071 |
| 2021-03-23 | $10.28 | $10.52 | $10.27 | $10.40 | $9.59 | 68,646 |
| 2021-03-22 | $10.33 | $10.34 | $10.24 | $10.28 | $9.48 | 40,182 |
| 2021-03-19 | $10.42 | $10.42 | $10.19 | $10.21 | $9.41 | 29,051 |
| 2021-03-18 | $10.38 | $10.47 | $10.21 | $10.45 | $9.64 | 77,440 |
| 2021-03-17 | $10.26 | $10.40 | $10.19 | $10.40 | $9.59 | 43,745 |
| 2021-03-16 | $10.41 | $10.41 | $10.27 | $10.31 | $9.51 | 35,350 |
| 2021-03-15 | $10.40 | $10.42 | $10.27 | $10.37 | $9.56 | 43,257 |
| 2021-03-12 | $10.26 | $10.40 | $10.25 | $10.38 | $9.57 | 20,578 |
| 2021-03-11 | $10.34 | $10.36 | $10.19 | $10.30 | $9.50 | 55,064 |
| 2021-03-10 | $10.32 | $10.38 | $10.24 | $10.28 | $9.48 | 77,491 |
| 2021-03-09 | $10.24 | $10.40 | $10.24 | $10.25 | $9.45 | 68,271 |
| 2021-03-08 | $10.37 | $10.37 | $10.06 | $10.26 | $9.46 | 50,003 |
| 2021-03-05 | $10.13 | $10.38 | $10.02 | $10.38 | $9.57 | 66,717 |
| 2021-03-04 | $10.04 | $10.15 | $9.98 | $10.05 | $9.27 | 38,972 |
| 2021-03-03 | $9.84 | $10.01 | $9.84 | $10.01 | $9.23 | 89,910 |
| 2021-03-02 | $9.83 | $9.95 | $9.81 | $9.89 | $9.12 | 68,962 |
| 2021-03-01 | $9.68 | $9.89 | $9.68 | $9.84 | $9.07 | 46,994 |
| 2021-02-26 | $9.69 | $9.78 | $9.57 | $9.63 | $8.88 | 83,112 |
| 2021-02-25 | $9.80 | $9.81 | $9.69 | $9.70 | $8.94 | 35,004 |
| 2021-02-24 | $9.81 | $9.88 | $9.75 | $9.76 | $9.00 | 43,944 |
| 2021-02-23 | $9.75 | $9.89 | $9.73 | $9.75 | $8.99 | 95,062 |
| 2021-02-22 | $9.89 | $9.89 | $9.75 | $9.76 | $9.00 | 32,761 |
| 2021-02-19 | $9.74 | $9.85 | $9.74 | $9.81 | $9.05 | 22,004 |
| 2021-02-18 | $9.84 | $9.88 | $9.70 | $9.70 | $8.94 | 47,789 |
| 2021-02-17 | $9.76 | $9.92 | $9.75 | $9.84 | $9.07 | 72,605 |
| 2021-02-16 | $9.80 | $9.86 | $9.75 | $9.78 | $9.02 | 77,445 |
| 2021-02-12 | $9.73 | $9.80 | $9.72 | $9.77 | $9.01 | 27,535 |
| 2021-02-11 | $9.72 | $9.90 | $9.70 | $9.71 | $8.95 | 80,670 |
| 2021-02-10 | $9.91 | $9.91 | $9.73 | $9.78 | $9.02 | 38,546 |
| 2021-02-09 | $9.89 | $10.00 | $9.89 | $9.94 | $9.17 | 31,150 |
| 2021-02-08 | $9.94 | $9.95 | $9.86 | $9.92 | $9.15 | 15,797 |
| 2021-02-05 | $9.87 | $9.96 | $9.84 | $9.94 | $9.17 | 19,603 |
| 2021-02-04 | $9.87 | $9.98 | $9.70 | $9.78 | $9.02 | 63,390 |
| 2021-02-03 | $9.79 | $9.96 | $9.79 | $9.96 | $9.18 | 61,575 |
| 2021-02-02 | $9.72 | $9.95 | $9.65 | $9.79 | $9.03 | 79,193 |
| 2021-02-01 | $9.59 | $9.84 | $9.59 | $9.66 | $8.91 | 75,628 |
| 2021-01-29 | $9.50 | $9.73 | $9.45 | $9.56 | $8.81 | 181,022 |
| 2021-01-28 | $9.76 | $9.78 | $9.55 | $9.59 | $8.84 | 63,929 |
| 2021-01-27 | $9.75 | $9.83 | $9.71 | $9.72 | $8.96 | 54,379 |
| 2021-01-26 | $9.90 | $9.90 | $9.74 | $9.75 | $8.99 | 39,196 |
| 2021-01-25 | $9.70 | $9.86 | $9.70 | $9.85 | $9.08 | 44,582 |
| 2021-01-22 | $9.72 | $9.80 | $9.68 | $9.73 | $8.97 | 45,055 |
| 2021-01-21 | $9.74 | $9.90 | $9.65 | $9.85 | $8.96 | 49,338 |
| 2021-01-20 | $9.78 | $9.89 | $9.69 | $9.70 | $8.82 | 66,353 |
| 2021-01-19 | $9.75 | $9.85 | $9.72 | $9.76 | $8.88 | 127,232 |
| 2021-01-15 | $9.50 | $9.72 | $9.47 | $9.70 | $8.82 | 168,830 |
| 2021-01-14 | $9.45 | $9.61 | $9.45 | $9.53 | $8.67 | 59,885 |
| 2021-01-13 | $9.53 | $9.65 | $9.42 | $9.47 | $8.61 | 62,529 |
| 2021-01-12 | $9.50 | $9.63 | $9.46 | $9.52 | $8.66 | 75,872 |
| 2021-01-11 | $9.37 | $9.49 | $9.37 | $9.42 | $8.57 | 65,795 |
| 2021-01-08 | $9.48 | $9.58 | $9.42 | $9.47 | $8.61 | 78,210 |
| 2021-01-07 | $9.43 | $9.57 | $9.41 | $9.42 | $8.57 | 94,663 |
| 2021-01-06 | $9.38 | $9.60 | $9.35 | $9.41 | $8.56 | 77,692 |
| 2021-01-05 | $9.35 | $9.42 | $9.34 | $9.38 | $8.53 | 55,420 |
| 2021-01-04 | $9.31 | $9.39 | $9.31 | $9.36 | $8.51 | 55,984 |
| 2020-12-31 | $9.14 | $9.53 | $9.14 | $9.41 | $8.56 | 107,104 |
| 2020-12-30 | $9.42 | $9.59 | $9.07 | $9.12 | $8.30 | 230,613 |
| 2020-12-29 | $9.44 | $9.61 | $9.43 | $9.50 | $8.64 | 77,533 |
| 2020-12-28 | $9.47 | $9.69 | $9.47 | $9.51 | $8.65 | 125,225 |
| 2020-12-24 | $9.46 | $9.57 | $9.46 | $9.50 | $8.64 | 43,978 |
| 2020-12-23 | $9.47 | $9.58 | $9.39 | $9.50 | $8.64 | 102,451 |
| 2020-12-22 | $9.42 | $9.60 | $9.39 | $9.44 | $8.59 | 86,675 |
| 2020-12-21 | $9.57 | $9.62 | $9.40 | $9.44 | $8.59 | 96,491 |
| 2020-12-18 | $9.68 | $9.76 | $9.61 | $9.65 | $8.78 | 42,499 |
| 2020-12-17 | $9.57 | $9.86 | $9.52 | $9.71 | $8.83 | 105,773 |
| 2020-12-16 | $9.59 | $9.67 | $9.45 | $9.51 | $8.65 | 68,332 |
| 2020-12-15 | $9.28 | $9.61 | $9.28 | $9.60 | $8.73 | 82,577 |
| 2020-12-14 | $9.50 | $9.60 | $9.28 | $9.29 | $8.45 | 65,513 |
| 2020-12-11 | $9.60 | $9.68 | $9.51 | $9.55 | $8.69 | 49,926 |
| 2020-12-10 | $9.55 | $9.78 | $9.55 | $9.63 | $8.76 | 67,438 |
| 2020-12-09 | $9.50 | $9.66 | $9.50 | $9.61 | $8.74 | 121,835 |
| 2020-12-08 | $9.60 | $9.78 | $9.50 | $9.54 | $8.68 | 74,521 |
| 2020-12-07 | $9.74 | $9.81 | $9.63 | $9.63 | $8.76 | 37,884 |
| 2020-12-04 | $9.68 | $9.80 | $9.68 | $9.75 | $8.87 | 34,961 |
| 2020-12-03 | $9.68 | $9.80 | $9.68 | $9.70 | $8.82 | 38,582 |
| 2020-12-02 | $9.65 | $9.79 | $9.64 | $9.74 | $8.86 | 37,873 |
| 2020-12-01 | $9.60 | $9.80 | $9.60 | $9.67 | $8.80 | 90,330 |
| 2020-11-30 | $9.64 | $9.98 | $9.57 | $9.57 | $8.71 | 124,955 |
| 2020-11-27 | $9.56 | $9.79 | $9.56 | $9.70 | $8.82 | 71,101 |
| 2020-11-25 | $9.85 | $9.86 | $9.55 | $9.62 | $8.75 | 78,327 |
| 2020-11-24 | $9.73 | $9.90 | $9.73 | $9.86 | $8.97 | 48,050 |
| 2020-11-23 | $9.74 | $9.82 | $9.70 | $9.75 | $8.87 | 30,042 |
| 2020-11-20 | $9.83 | $9.84 | $9.75 | $9.76 | $8.88 | 31,328 |
| 2020-11-19 | $9.70 | $9.81 | $9.70 | $9.80 | $8.91 | 24,669 |
| 2020-11-18 | $9.75 | $9.85 | $9.61 | $9.70 | $8.82 | 39,060 |
| 2020-11-17 | $9.75 | $9.80 | $9.67 | $9.75 | $8.87 | 40,705 |
| 2020-11-16 | $9.86 | $9.93 | $9.83 | $9.86 | $8.97 | 39,004 |
| 2020-11-13 | $9.90 | $9.92 | $9.77 | $9.89 | $9.00 | 31,899 |
| 2020-11-12 | $9.83 | $9.91 | $9.78 | $9.90 | $9.01 | 53,386 |
| 2020-11-11 | $9.71 | $9.85 | $9.71 | $9.82 | $8.93 | 139,870 |
| 2020-11-10 | $9.65 | $9.77 | $9.53 | $9.73 | $8.85 | 152,431 |
| 2020-11-09 | $9.58 | $9.69 | $9.43 | $9.51 | $8.65 | 126,328 |
| 2020-11-06 | $9.60 | $9.66 | $9.46 | $9.49 | $8.63 | 84,976 |
| 2020-11-05 | $9.50 | $9.63 | $9.47 | $9.56 | $8.70 | 118,539 |
| 2020-11-04 | $9.61 | $9.62 | $9.44 | $9.45 | $8.60 | 43,027 |
| 2020-11-03 | $9.67 | $9.80 | $9.49 | $9.51 | $8.65 | 81,131 |
| 2020-11-02 | $9.49 | $9.72 | $9.47 | $9.65 | $8.78 | 53,315 |
| 2020-10-30 | $9.45 | $9.59 | $9.41 | $9.46 | $8.61 | 45,632 |
| 2020-10-29 | $9.38 | $9.61 | $9.31 | $9.45 | $8.48 | 81,108 |
| 2020-10-28 | $9.64 | $9.68 | $9.39 | $9.42 | $8.45 | 51,908 |
| 2020-10-27 | $9.55 | $9.71 | $9.55 | $9.65 | $8.66 | 62,613 |
| 2020-10-26 | $9.52 | $9.66 | $9.40 | $9.53 | $8.55 | 77,270 |
| 2020-10-23 | $9.51 | $9.73 | $9.51 | $9.60 | $8.61 | 80,396 |
| 2020-10-22 | $9.64 | $9.65 | $9.41 | $9.45 | $8.48 | 49,438 |
| 2020-10-21 | $9.61 | $9.74 | $9.55 | $9.64 | $8.65 | 63,611 |
| 2020-10-20 | $9.50 | $9.56 | $9.48 | $9.53 | $8.55 | 60,808 |
| 2020-10-19 | $9.50 | $9.56 | $9.48 | $9.49 | $8.51 | 62,907 |
| 2020-10-16 | $9.64 | $9.70 | $9.51 | $9.51 | $8.53 | 105,977 |
| 2020-10-15 | $9.62 | $9.74 | $9.58 | $9.65 | $8.66 | 42,849 |
| 2020-10-14 | $9.62 | $9.73 | $9.62 | $9.64 | $8.65 | 40,096 |
| 2020-10-13 | $9.64 | $9.73 | $9.61 | $9.61 | $8.62 | 51,079 |
| 2020-10-12 | $9.60 | $9.80 | $9.60 | $9.65 | $8.66 | 85,360 |
| 2020-10-09 | $9.62 | $9.68 | $9.56 | $9.60 | $8.61 | 223,228 |
| 2020-10-08 | $9.50 | $9.70 | $9.50 | $9.59 | $8.60 | 41,624 |
| 2020-10-07 | $9.53 | $9.63 | $9.44 | $9.44 | $8.47 | 70,859 |
| 2020-10-06 | $9.64 | $9.72 | $9.50 | $9.57 | $8.59 | 77,305 |
| 2020-10-05 | $9.74 | $9.79 | $9.65 | $9.69 | $8.69 | 63,930 |
| 2020-10-02 | $9.60 | $9.78 | $9.60 | $9.70 | $8.70 | 20,948 |
| 2020-10-01 | $9.66 | $9.77 | $9.63 | $9.64 | $8.65 | 69,168 |
| 2020-09-30 | $9.76 | $9.84 | $9.75 | $9.75 | $8.75 | 34,440 |
| 2020-09-29 | $9.66 | $9.84 | $9.66 | $9.80 | $8.79 | 40,089 |
| 2020-09-28 | $9.85 | $9.85 | $9.67 | $9.68 | $8.68 | 72,720 |
| 2020-09-25 | $9.69 | $9.70 | $9.55 | $9.65 | $8.66 | 49,620 |
| 2020-09-24 | $9.61 | $9.78 | $9.61 | $9.69 | $8.69 | 96,184 |
| 2020-09-23 | $9.66 | $9.78 | $9.60 | $9.61 | $8.62 | 47,651 |
| 2020-09-22 | $9.80 | $9.95 | $9.67 | $9.67 | $8.67 | 52,631 |
| 2020-09-21 | $9.70 | $9.84 | $9.70 | $9.81 | $8.80 | 29,248 |
| 2020-09-18 | $9.72 | $9.95 | $9.72 | $9.80 | $8.79 | 71,679 |
| 2020-09-17 | $9.60 | $9.77 | $9.60 | $9.72 | $8.72 | 29,002 |
| 2020-09-16 | $9.63 | $9.83 | $9.60 | $9.60 | $8.61 | 43,986 |
| 2020-09-15 | $9.51 | $9.78 | $9.51 | $9.61 | $8.62 | 56,660 |
| 2020-09-14 | $9.56 | $9.74 | $9.55 | $9.55 | $8.57 | 71,493 |
| 2020-09-11 | $9.35 | $9.64 | $9.35 | $9.56 | $8.58 | 40,362 |
| 2020-09-10 | $9.48 | $9.48 | $9.34 | $9.35 | $8.39 | 64,631 |
| 2020-09-09 | $9.41 | $9.55 | $9.41 | $9.43 | $8.46 | 71,517 |
| 2020-09-08 | $9.28 | $9.50 | $9.27 | $9.38 | $8.41 | 52,458 |
| 2020-09-04 | $9.47 | $9.50 | $9.35 | $9.35 | $8.39 | 67,800 |
| 2020-09-03 | $9.46 | $9.55 | $9.45 | $9.46 | $8.49 | 93,381 |
| 2020-09-02 | $9.50 | $9.53 | $9.40 | $9.53 | $8.55 | 50,385 |
| 2020-09-01 | $9.76 | $9.76 | $9.40 | $9.50 | $8.52 | 80,697 |
| 2020-08-31 | $9.28 | $9.80 | $9.16 | $9.80 | $8.79 | 297,073 |
| 2020-08-28 | $9.31 | $9.37 | $9.15 | $9.33 | $8.37 | 31,419 |
| 2020-08-27 | $9.28 | $9.32 | $9.18 | $9.30 | $8.34 | 42,841 |
| 2020-08-26 | $9.40 | $9.40 | $9.23 | $9.23 | $8.28 | 29,734 |
| 2020-08-25 | $9.45 | $9.45 | $9.32 | $9.40 | $8.43 | 40,510 |
| 2020-08-24 | $9.41 | $9.50 | $9.40 | $9.43 | $8.46 | 51,742 |
| 2020-08-21 | $9.60 | $9.64 | $9.48 | $9.50 | $8.52 | 69,223 |
| 2020-08-20 | $9.54 | $9.70 | $9.44 | $9.65 | $8.66 | 81,135 |
| 2020-08-19 | $9.69 | $9.69 | $9.53 | $9.60 | $8.61 | 49,678 |
| 2020-08-18 | $9.61 | $9.69 | $9.55 | $9.69 | $8.69 | 85,549 |
| 2020-08-17 | $9.54 | $9.74 | $9.54 | $9.66 | $8.67 | 97,388 |
| 2020-08-14 | $9.53 | $9.63 | $9.51 | $9.62 | $8.63 | 104,916 |
| 2020-08-13 | $9.60 | $9.60 | $9.46 | $9.54 | $8.56 | 42,072 |
| 2020-08-12 | $9.62 | $9.79 | $9.55 | $9.63 | $8.64 | 183,510 |
| 2020-08-11 | $9.55 | $9.73 | $9.50 | $9.51 | $8.53 | 65,308 |
| 2020-08-10 | $9.39 | $9.61 | $9.39 | $9.47 | $8.50 | 117,108 |
| 2020-08-07 | $9.20 | $9.54 | $9.20 | $9.34 | $8.38 | 222,129 |
| 2020-08-06 | $9.33 | $9.33 | $9.22 | $9.23 | $8.28 | 67,229 |
| 2020-08-05 | $9.03 | $9.37 | $9.03 | $9.28 | $8.32 | 102,599 |
| 2020-08-04 | $9.29 | $9.54 | $9.05 | $9.09 | $8.15 | 143,750 |
| 2020-08-03 | $9.31 | $9.40 | $9.05 | $9.09 | $8.15 | 105,705 |
| 2020-07-31 | $9.33 | $9.45 | $9.33 | $9.42 | $8.45 | 108,225 |
| 2020-07-30 | $9.21 | $9.37 | $9.14 | $9.32 | $8.36 | 90,733 |
| 2020-07-29 | $9.08 | $9.34 | $9.08 | $9.30 | $8.34 | 94,600 |
| 2020-07-28 | $9.01 | $9.17 | $9.01 | $9.05 | $8.12 | 79,315 |
| 2020-07-27 | $9.04 | $9.09 | $9.01 | $9.01 | $8.08 | 65,755 |
| 2020-07-24 | $9.17 | $9.18 | $9.03 | $9.03 | $8.10 | 105,903 |
| 2020-07-23 | $9.20 | $9.34 | $9.18 | $9.31 | $8.23 | 93,201 |
| 2020-07-22 | $9.19 | $9.36 | $9.18 | $9.22 | $8.15 | 129,588 |
| 2020-07-21 | $9.13 | $9.41 | $9.13 | $9.21 | $8.14 | 142,658 |
| 2020-07-20 | $9.00 | $9.28 | $9.00 | $9.11 | $8.05 | 111,464 |
| 2020-07-17 | $9.02 | $9.23 | $8.91 | $9.02 | $7.97 | 378,179 |
| 2020-07-16 | $8.82 | $9.12 | $8.81 | $9.01 | $7.97 | 93,962 |
| 2020-07-15 | $8.55 | $8.97 | $8.55 | $8.86 | $7.83 | 125,627 |
| 2020-07-14 | $8.52 | $8.75 | $8.52 | $8.63 | $7.63 | 101,336 |
| 2020-07-13 | $8.50 | $8.80 | $8.50 | $8.57 | $7.58 | 115,993 |
| 2020-07-10 | $8.38 | $8.58 | $8.38 | $8.50 | $7.51 | 96,633 |
| 2020-07-09 | $8.41 | $8.57 | $8.38 | $8.39 | $7.42 | 124,971 |
| 2020-07-08 | $8.58 | $8.67 | $8.42 | $8.42 | $7.44 | 112,986 |
| 2020-07-07 | $8.76 | $8.76 | $8.48 | $8.59 | $7.59 | 126,080 |
| 2020-07-06 | $8.71 | $8.89 | $8.64 | $8.69 | $7.68 | 147,885 |
| 2020-07-02 | $8.70 | $8.90 | $8.70 | $8.71 | $7.70 | 130,749 |
| 2020-07-01 | $8.68 | $8.86 | $8.68 | $8.70 | $7.69 | 152,230 |
| 2020-06-30 | $8.66 | $8.97 | $8.63 | $8.77 | $7.75 | 153,304 |
| 2020-06-29 | $8.76 | $8.95 | $8.67 | $8.73 | $7.72 | 125,772 |
| 2020-06-26 | $8.70 | $8.92 | $8.69 | $8.73 | $7.72 | 107,051 |
| 2020-06-25 | $8.77 | $8.96 | $8.70 | $8.74 | $7.73 | 121,782 |
| 2020-06-24 | $8.67 | $8.95 | $8.67 | $8.80 | $7.78 | 113,651 |
| 2020-06-23 | $8.21 | $8.80 | $8.21 | $8.71 | $7.70 | 103,578 |
| 2020-06-22 | $8.00 | $8.24 | $8.00 | $8.14 | $7.20 | 141,127 |
| 2020-06-19 | $8.28 | $8.46 | $8.12 | $8.12 | $7.18 | 131,833 |
| 2020-06-18 | $8.20 | $8.48 | $8.18 | $8.21 | $7.26 | 122,323 |
| 2020-06-17 | $8.52 | $8.68 | $8.23 | $8.35 | $7.38 | 136,736 |
| 2020-06-16 | $8.39 | $8.90 | $8.39 | $8.50 | $7.51 | 196,104 |
| 2020-06-15 | $8.02 | $8.66 | $8.02 | $8.21 | $7.26 | 261,079 |
| 2020-06-12 | $7.97 | $8.22 | $7.97 | $8.19 | $7.24 | 108,245 |
| 2020-06-11 | $8.19 | $8.20 | $7.89 | $7.93 | $7.01 | 113,931 |
| 2020-06-10 | $8.23 | $8.25 | $8.12 | $8.21 | $7.26 | 150,015 |
| 2020-06-09 | $8.07 | $8.24 | $8.02 | $8.19 | $7.24 | 156,307 |
| 2020-06-08 | $8.11 | $8.25 | $8.04 | $8.20 | $7.25 | 179,191 |
| 2020-06-05 | $8.00 | $8.12 | $7.93 | $8.02 | $7.09 | 121,640 |
| 2020-06-04 | $8.04 | $8.16 | $7.98 | $8.00 | $7.07 | 89,524 |
| 2020-06-03 | $8.16 | $8.30 | $7.99 | $7.99 | $7.06 | 132,806 |
| 2020-06-02 | $7.91 | $8.15 | $7.91 | $8.11 | $7.17 | 104,362 |
| 2020-06-01 | $7.89 | $8.16 | $7.89 | $7.96 | $7.04 | 99,646 |
| 2020-05-29 | $7.89 | $8.12 | $7.87 | $7.90 | $6.98 | 127,423 |
| 2020-05-28 | $8.10 | $8.15 | $7.92 | $7.99 | $7.06 | 96,556 |
| 2020-05-27 | $7.99 | $8.29 | $7.97 | $8.13 | $7.19 | 170,478 |
| 2020-05-26 | $7.90 | $8.16 | $7.90 | $7.93 | $7.01 | 89,719 |
| 2020-05-22 | $7.63 | $7.80 | $7.51 | $7.73 | $6.83 | 93,638 |
| 2020-05-21 | $7.68 | $7.75 | $7.54 | $7.65 | $6.76 | 64,513 |
| 2020-05-20 | $7.55 | $7.84 | $7.52 | $7.60 | $6.72 | 75,350 |
| 2020-05-19 | $7.50 | $7.68 | $7.50 | $7.56 | $6.68 | 63,962 |
| 2020-05-18 | $7.59 | $7.71 | $7.47 | $7.58 | $6.70 | 97,574 |
| 2020-05-15 | $7.37 | $7.50 | $7.32 | $7.43 | $6.57 | 69,169 |
| 2020-05-14 | $7.54 | $7.54 | $7.18 | $7.40 | $6.54 | 78,608 |
| 2020-05-13 | $7.76 | $7.80 | $7.44 | $7.51 | $6.64 | 155,799 |
| 2020-05-12 | $7.92 | $7.99 | $7.67 | $7.68 | $6.79 | 155,609 |
| 2020-05-11 | $7.62 | $7.80 | $7.42 | $7.76 | $6.86 | 107,707 |
| 2020-05-08 | $7.77 | $7.88 | $7.56 | $7.62 | $6.74 | 128,770 |
| 2020-05-07 | $7.67 | $7.87 | $7.56 | $7.63 | $6.75 | 82,253 |
| 2020-05-06 | $7.77 | $7.79 | $7.51 | $7.61 | $6.73 | 79,517 |
| 2020-05-05 | $7.45 | $7.85 | $7.45 | $7.68 | $6.79 | 104,869 |
| 2020-05-04 | $7.60 | $7.71 | $7.38 | $7.67 | $6.78 | 68,636 |
| 2020-05-01 | $7.76 | $7.76 | $7.38 | $7.60 | $6.72 | 75,111 |
| 2020-04-30 | $7.95 | $7.99 | $7.65 | $7.90 | $6.86 | 136,301 |
| 2020-04-29 | $8.10 | $8.12 | $7.79 | $7.94 | $6.90 | 193,836 |
| 2020-04-28 | $7.90 | $8.17 | $7.88 | $7.94 | $6.90 | 223,714 |
| 2020-04-27 | $8.21 | $8.21 | $7.84 | $7.93 | $6.89 | 119,125 |
| 2020-04-24 | $7.98 | $8.12 | $7.69 | $8.09 | $7.03 | 87,494 |
| 2020-04-23 | $7.16 | $8.13 | $7.16 | $8.00 | $6.95 | 261,658 |
| 2020-04-22 | $7.55 | $7.55 | $7.10 | $7.16 | $6.22 | 65,176 |
| 2020-04-21 | $7.22 | $7.28 | $7.00 | $7.28 | $6.33 | 101,582 |
| 2020-04-20 | $7.60 | $7.66 | $7.14 | $7.33 | $6.37 | 75,094 |
| 2020-04-17 | $7.60 | $7.92 | $7.60 | $7.69 | $6.68 | 166,676 |
| 2020-04-16 | $7.26 | $7.74 | $7.26 | $7.56 | $6.57 | 152,420 |
| 2020-04-15 | $7.58 | $7.68 | $7.22 | $7.35 | $6.39 | 177,603 |
| 2020-04-14 | $7.77 | $8.04 | $7.65 | $7.76 | $6.74 | 196,571 |
| 2020-04-13 | $7.81 | $7.88 | $7.54 | $7.70 | $6.69 | 174,418 |
| 2020-04-09 | $7.51 | $7.97 | $7.51 | $7.69 | $6.68 | 210,771 |
| 2020-04-08 | $7.48 | $7.89 | $7.40 | $7.50 | $6.52 | 159,394 |
| 2020-04-07 | $7.77 | $8.11 | $7.17 | $7.54 | $6.55 | 243,568 |
| 2020-04-06 | $7.50 | $7.96 | $7.41 | $7.67 | $6.66 | 146,152 |
| 2020-04-03 | $7.50 | $7.70 | $7.25 | $7.33 | $6.37 | 118,384 |
| 2020-04-02 | $7.20 | $7.79 | $7.13 | $7.63 | $6.63 | 126,842 |
| 2020-04-01 | $7.41 | $7.73 | $7.11 | $7.28 | $6.33 | 165,356 |
| 2020-03-31 | $7.48 | $7.90 | $7.47 | $7.70 | $6.69 | 160,689 |
| 2020-03-30 | $7.00 | $7.84 | $6.95 | $7.50 | $6.52 | 148,922 |
| 2020-03-27 | $6.97 | $7.22 | $6.80 | $6.85 | $5.95 | 169,152 |
| 2020-03-26 | $7.03 | $7.31 | $6.12 | $7.12 | $6.19 | 217,358 |
| 2020-03-25 | $7.09 | $7.47 | $6.75 | $6.97 | $6.06 | 176,811 |
| 2020-03-24 | $6.74 | $7.12 | $6.63 | $7.02 | $6.10 | 103,501 |
| 2020-03-23 | $6.95 | $7.18 | $6.11 | $6.47 | $5.62 | 297,262 |
| 2020-03-20 | $7.82 | $8.01 | $6.95 | $7.19 | $6.25 | 131,774 |
| 2020-03-19 | $6.75 | $8.10 | $6.75 | $7.77 | $6.75 | 166,218 |
| 2020-03-18 | $7.54 | $7.65 | $6.85 | $6.85 | $5.95 | 84,567 |
| 2020-03-17 | $7.03 | $7.86 | $7.03 | $7.84 | $6.81 | 95,658 |
| 2020-03-16 | $7.34 | $7.49 | $6.71 | $7.07 | $6.14 | 178,204 |
| 2020-03-13 | $7.76 | $7.99 | $7.56 | $7.76 | $6.74 | 137,771 |
| 2020-03-12 | $7.11 | $7.92 | $7.11 | $7.75 | $6.73 | 217,354 |
| 2020-03-11 | $8.34 | $8.44 | $8.20 | $8.21 | $7.13 | 96,844 |
| 2020-03-10 | $8.36 | $8.52 | $8.16 | $8.48 | $7.37 | 98,223 |
| 2020-03-09 | $8.55 | $8.74 | $8.26 | $8.26 | $7.18 | 111,703 |
| 2020-03-06 | $8.76 | $8.89 | $8.76 | $8.82 | $7.66 | 78,275 |
| 2020-03-05 | $8.89 | $9.06 | $8.82 | $8.88 | $7.72 | 51,845 |
| 2020-03-04 | $8.97 | $9.07 | $8.95 | $9.03 | $7.85 | 47,399 |
| 2020-03-03 | $9.10 | $9.22 | $8.93 | $8.96 | $7.79 | 67,305 |
| 2020-03-02 | $8.98 | $9.21 | $8.90 | $9.17 | $7.97 | 78,613 |
| 2020-02-28 | $8.89 | $8.98 | $8.70 | $8.98 | $7.80 | 140,968 |
| 2020-02-27 | $9.02 | $9.04 | $8.86 | $8.90 | $7.73 | 157,854 |
| 2020-02-26 | $8.99 | $9.17 | $8.92 | $9.07 | $7.88 | 64,624 |
| 2020-02-25 | $9.00 | $9.00 | $8.94 | $8.99 | $7.81 | 53,890 |
| 2020-02-24 | $8.95 | $9.10 | $8.93 | $8.95 | $7.78 | 111,738 |
| 2020-02-21 | $8.94 | $9.06 | $8.90 | $9.01 | $7.83 | 142,695 |
| 2020-02-20 | $8.94 | $9.03 | $8.93 | $8.94 | $7.77 | 51,649 |
| 2020-02-19 | $9.00 | $9.05 | $8.94 | $9.00 | $7.82 | 54,817 |
| 2020-02-18 | $8.87 | $9.00 | $8.87 | $8.95 | $7.78 | 43,005 |
| 2020-02-14 | $9.04 | $9.09 | $8.95 | $8.98 | $7.80 | 58,579 |
| 2020-02-13 | $9.10 | $9.15 | $8.96 | $9.00 | $7.82 | 90,964 |
| 2020-02-12 | $9.09 | $9.16 | $9.07 | $9.10 | $7.91 | 31,650 |
| 2020-02-11 | $9.21 | $9.21 | $9.07 | $9.11 | $7.92 | 35,337 |
| 2020-02-10 | $9.17 | $9.34 | $9.09 | $9.09 | $7.90 | 50,836 |
| 2020-02-07 | $9.26 | $9.28 | $9.12 | $9.12 | $7.92 | 40,406 |
| 2020-02-06 | $9.39 | $9.43 | $9.23 | $9.23 | $8.02 | 50,531 |
| 2020-02-05 | $9.52 | $9.54 | $9.26 | $9.31 | $8.09 | 63,047 |
| 2020-02-04 | $9.60 | $9.61 | $9.43 | $9.56 | $8.31 | 125,644 |
| 2020-02-03 | $9.24 | $9.45 | $9.23 | $9.27 | $8.06 | 59,732 |
| 2020-01-31 | $9.23 | $9.36 | $9.23 | $9.28 | $8.06 | 92,641 |
| 2020-01-30 | $9.32 | $9.42 | $9.22 | $9.23 | $8.02 | 45,511 |
| 2020-01-29 | $9.50 | $9.51 | $9.37 | $9.41 | $8.18 | 49,150 |
| 2020-01-28 | $9.43 | $9.52 | $9.43 | $9.46 | $8.22 | 23,841 |
| 2020-01-27 | $9.39 | $9.51 | $9.39 | $9.41 | $8.18 | 48,338 |
| 2020-01-24 | $9.41 | $9.49 | $9.38 | $9.43 | $8.19 | 65,850 |
| 2020-01-23 | $9.45 | $9.53 | $9.45 | $9.48 | $8.13 | 44,360 |
| 2020-01-22 | $9.53 | $9.59 | $9.42 | $9.48 | $8.13 | 54,826 |
| 2020-01-21 | $9.56 | $9.56 | $9.48 | $9.53 | $8.17 | 35,349 |
| 2020-01-17 | $9.49 | $9.57 | $9.49 | $9.53 | $8.17 | 30,083 |
| 2020-01-16 | $9.44 | $9.56 | $9.44 | $9.49 | $8.14 | 40,694 |
| 2020-01-15 | $9.36 | $9.53 | $9.36 | $9.50 | $8.15 | 70,231 |
| 2020-01-14 | $9.34 | $9.45 | $9.33 | $9.35 | $8.02 | 91,165 |
| 2020-01-13 | $9.43 | $9.50 | $9.33 | $9.33 | $8.00 | 36,657 |
| 2020-01-10 | $9.35 | $9.51 | $9.35 | $9.42 | $8.08 | 29,165 |
| 2020-01-09 | $9.50 | $9.50 | $9.32 | $9.35 | $8.02 | 53,412 |
| 2020-01-08 | $9.49 | $9.54 | $9.46 | $9.53 | $8.17 | 35,579 |
| 2020-01-07 | $9.52 | $9.55 | $9.45 | $9.49 | $8.14 | 24,628 |
| 2020-01-06 | $9.45 | $9.56 | $9.45 | $9.53 | $8.17 | 40,121 |
| 2020-01-03 | $9.57 | $9.58 | $9.46 | $9.49 | $8.14 | 13,293 |
| 2020-01-02 | $9.43 | $9.60 | $9.42 | $9.60 | $8.23 | 42,074 |
| 2019-12-31 | $9.40 | $9.51 | $9.40 | $9.46 | $8.11 | 59,168 |
| 2019-12-30 | $9.52 | $9.54 | $9.42 | $9.43 | $8.09 | 34,470 |
| 2019-12-27 | $9.47 | $9.52 | $9.44 | $9.46 | $8.11 | 35,104 |
| 2019-12-26 | $9.46 | $9.55 | $9.45 | $9.45 | $8.10 | 47,560 |
| 2019-12-24 | $9.50 | $9.51 | $9.44 | $9.44 | $8.10 | 10,933 |
| 2019-12-23 | $9.42 | $9.55 | $9.42 | $9.46 | $8.11 | 31,490 |
| 2019-12-20 | $9.59 | $9.60 | $9.48 | $9.48 | $8.13 | 19,699 |
| 2019-12-19 | $9.50 | $9.64 | $9.48 | $9.60 | $8.23 | 58,544 |
| 2019-12-18 | $9.31 | $9.63 | $9.31 | $9.50 | $8.15 | 55,242 |
| 2019-12-17 | $9.31 | $9.38 | $9.30 | $9.34 | $8.01 | 102,598 |
| 2019-12-16 | $9.40 | $9.41 | $9.22 | $9.32 | $7.99 | 64,908 |
| 2019-12-13 | $9.55 | $9.57 | $9.36 | $9.38 | $8.04 | 65,212 |
| 2019-12-12 | $9.58 | $9.61 | $9.49 | $9.55 | $8.19 | 27,102 |
| 2019-12-11 | $9.56 | $9.63 | $9.51 | $9.57 | $8.21 | 33,238 |
| 2019-12-10 | $9.38 | $9.59 | $9.38 | $9.59 | $8.22 | 42,706 |
| 2019-12-09 | $9.62 | $9.62 | $9.43 | $9.44 | $8.10 | 34,360 |
| 2019-12-06 | $9.60 | $9.79 | $9.47 | $9.71 | $8.33 | 112,794 |
| 2019-12-05 | $9.24 | $9.56 | $9.24 | $9.56 | $8.20 | 69,235 |
| 2019-12-04 | $9.38 | $9.48 | $9.23 | $9.25 | $7.93 | 76,563 |
| 2019-12-03 | $9.38 | $9.45 | $9.31 | $9.38 | $8.04 | 55,944 |
| 2019-12-02 | $9.40 | $9.51 | $9.37 | $9.40 | $8.06 | 69,756 |
| 2019-11-29 | $9.19 | $9.52 | $9.19 | $9.39 | $8.05 | 36,028 |
| 2019-11-27 | $9.20 | $9.35 | $9.18 | $9.27 | $7.95 | 48,855 |
| 2019-11-26 | $9.33 | $9.40 | $9.17 | $9.20 | $7.89 | 137,588 |
| 2019-11-25 | $9.35 | $9.47 | $9.35 | $9.37 | $8.04 | 47,955 |
| 2019-11-22 | $9.33 | $9.49 | $9.33 | $9.36 | $8.03 | 22,727 |
| 2019-11-21 | $9.36 | $9.46 | $9.30 | $9.36 | $8.03 | 47,308 |
| 2019-11-20 | $9.41 | $9.52 | $9.37 | $9.37 | $8.04 | 32,694 |
| 2019-11-19 | $9.34 | $9.49 | $9.34 | $9.42 | $8.08 | 34,813 |
| 2019-11-18 | $9.32 | $9.49 | $9.32 | $9.37 | $8.04 | 66,169 |
| 2019-11-15 | $9.40 | $9.50 | $9.31 | $9.34 | $8.01 | 51,076 |
| 2019-11-14 | $9.36 | $9.49 | $9.32 | $9.41 | $8.07 | 45,545 |
| 2019-11-13 | $9.23 | $9.41 | $9.23 | $9.37 | $8.04 | 45,583 |
| 2019-11-12 | $9.31 | $9.35 | $9.23 | $9.25 | $7.93 | 47,989 |
| 2019-11-11 | $9.07 | $9.33 | $9.05 | $9.32 | $7.99 | 32,486 |
| 2019-11-08 | $9.14 | $9.22 | $8.99 | $9.03 | $7.74 | 111,761 |
| 2019-11-07 | $9.26 | $9.32 | $9.06 | $9.10 | $7.80 | 131,066 |
| 2019-11-06 | $9.29 | $9.38 | $9.26 | $9.28 | $7.96 | 75,284 |
| 2019-11-05 | $9.40 | $9.40 | $9.29 | $9.30 | $7.98 | 82,896 |
| 2019-11-04 | $9.36 | $9.43 | $9.36 | $9.39 | $8.05 | 38,297 |
| 2019-11-01 | $9.35 | $9.37 | $9.25 | $9.35 | $8.02 | 36,693 |
| 2019-10-31 | $9.29 | $9.41 | $9.26 | $9.29 | $7.97 | 49,017 |
| 2019-10-30 | $9.19 | $9.44 | $9.19 | $9.30 | $7.98 | 54,673 |
| 2019-10-29 | $9.25 | $9.30 | $9.16 | $9.19 | $7.88 | 52,184 |
| 2019-10-28 | $9.33 | $9.36 | $9.25 | $9.26 | $7.94 | 30,754 |
| 2019-10-25 | $9.24 | $9.59 | $9.22 | $9.35 | $8.02 | 68,709 |
| 2019-10-24 | $9.43 | $9.43 | $9.28 | $9.30 | $7.87 | 36,346 |
| 2019-10-23 | $9.41 | $9.49 | $9.35 | $9.37 | $7.93 | 72,229 |
| 2019-10-22 | $9.26 | $9.53 | $9.21 | $9.40 | $7.96 | 52,051 |
| 2019-10-21 | $9.23 | $9.32 | $8.91 | $9.25 | $7.83 | 126,019 |
| 2019-10-18 | $9.30 | $9.40 | $9.24 | $9.26 | $7.84 | 47,032 |
| 2019-10-17 | $9.31 | $9.40 | $9.25 | $9.25 | $7.83 | 40,192 |
| 2019-10-16 | $9.42 | $9.49 | $9.32 | $9.35 | $7.91 | 55,571 |
| 2019-10-15 | $9.47 | $9.49 | $9.37 | $9.42 | $7.97 | 32,365 |
| 2019-10-14 | $9.42 | $9.52 | $9.42 | $9.45 | $8.00 | 21,741 |
| 2019-10-11 | $9.49 | $9.59 | $9.41 | $9.41 | $7.96 | 26,509 |
| 2019-10-10 | $9.47 | $9.53 | $9.46 | $9.46 | $8.01 | 33,912 |
| 2019-10-09 | $9.43 | $9.50 | $9.39 | $9.39 | $7.95 | 33,496 |
| 2019-10-08 | $9.49 | $9.55 | $9.46 | $9.47 | $8.01 | 45,735 |
| 2019-10-07 | $9.50 | $9.58 | $9.49 | $9.49 | $8.03 | 20,658 |
| 2019-10-04 | $9.44 | $9.55 | $9.44 | $9.49 | $8.03 | 54,092 |
| 2019-10-03 | $9.49 | $9.56 | $9.47 | $9.49 | $8.03 | 36,434 |
| 2019-10-02 | $9.49 | $9.54 | $9.46 | $9.50 | $8.04 | 43,181 |
| 2019-10-01 | $9.47 | $9.52 | $9.45 | $9.46 | $8.01 | 23,773 |
| 2019-09-30 | $9.39 | $9.52 | $9.39 | $9.47 | $8.01 | 49,984 |
| 2019-09-27 | $9.34 | $9.44 | $9.34 | $9.40 | $7.96 | 33,190 |
| 2019-09-26 | $9.33 | $9.46 | $9.19 | $9.29 | $7.86 | 66,010 |
| 2019-09-25 | $9.42 | $9.50 | $9.41 | $9.45 | $8.00 | 30,137 |
| 2019-09-24 | $9.55 | $9.57 | $9.39 | $9.45 | $8.00 | 73,761 |
| 2019-09-23 | $9.50 | $9.58 | $9.50 | $9.50 | $8.04 | 29,946 |
| 2019-09-20 | $9.45 | $9.57 | $9.44 | $9.50 | $8.04 | 76,528 |
| 2019-09-19 | $9.37 | $9.50 | $9.35 | $9.46 | $8.01 | 41,981 |
| 2019-09-18 | $9.44 | $9.49 | $9.40 | $9.40 | $7.96 | 45,309 |
| 2019-09-17 | $9.43 | $9.44 | $9.36 | $9.43 | $7.98 | 75,894 |
| 2019-09-16 | $9.43 | $9.44 | $9.33 | $9.41 | $7.96 | 54,629 |
| 2019-09-13 | $9.46 | $9.50 | $9.35 | $9.41 | $7.96 | 42,208 |
| 2019-09-12 | $9.54 | $9.55 | $9.44 | $9.46 | $8.01 | 33,295 |
| 2019-09-11 | $9.47 | $9.55 | $9.43 | $9.54 | $8.07 | 19,075 |
| 2019-09-10 | $9.38 | $9.51 | $9.38 | $9.46 | $8.01 | 44,793 |
| 2019-09-09 | $9.33 | $9.42 | $9.33 | $9.38 | $7.94 | 32,979 |
| 2019-09-06 | $9.35 | $9.41 | $9.33 | $9.33 | $7.90 | 30,866 |
| 2019-09-05 | $9.60 | $9.60 | $9.33 | $9.36 | $7.92 | 42,346 |
| 2019-09-04 | $9.36 | $9.55 | $9.26 | $9.50 | $8.04 | 59,503 |
| 2019-09-03 | $9.16 | $9.38 | $9.15 | $9.34 | $7.90 | 33,765 |
| 2019-08-30 | $9.47 | $9.47 | $9.20 | $9.20 | $7.79 | 20,888 |
| 2019-08-29 | $9.45 | $9.48 | $9.40 | $9.44 | $7.99 | 16,809 |
| 2019-08-28 | $9.02 | $9.48 | $9.00 | $9.43 | $7.98 | 100,889 |
| 2019-08-27 | $9.39 | $9.42 | $8.99 | $9.02 | $7.63 | 134,404 |
| 2019-08-26 | $9.39 | $9.46 | $9.30 | $9.32 | $7.89 | 81,676 |
| 2019-08-23 | $9.63 | $9.66 | $9.43 | $9.45 | $8.00 | 49,926 |
| 2019-08-22 | $9.65 | $9.70 | $9.58 | $9.65 | $8.17 | 30,561 |
| 2019-08-21 | $9.75 | $9.76 | $9.55 | $9.62 | $8.14 | 65,981 |
| 2019-08-20 | $9.66 | $9.76 | $9.66 | $9.74 | $8.24 | 62,982 |
| 2019-08-19 | $9.60 | $9.70 | $9.55 | $9.62 | $8.14 | 61,444 |
| 2019-08-16 | $9.49 | $9.72 | $9.49 | $9.59 | $8.12 | 44,632 |
| 2019-08-15 | $9.61 | $9.75 | $9.41 | $9.46 | $8.01 | 104,759 |
| 2019-08-14 | $9.71 | $9.75 | $9.55 | $9.56 | $8.09 | 39,000 |
| 2019-08-13 | $9.63 | $9.76 | $9.53 | $9.74 | $8.24 | 48,722 |
| 2019-08-12 | $9.62 | $9.71 | $9.62 | $9.65 | $8.17 | 48,155 |
| 2019-08-09 | $9.66 | $9.76 | $9.57 | $9.57 | $8.10 | 30,979 |
| 2019-08-08 | $9.65 | $9.73 | $9.53 | $9.66 | $8.18 | 39,342 |
| 2019-08-07 | $9.48 | $9.66 | $9.47 | $9.66 | $8.18 | 68,628 |
| 2019-08-06 | $9.68 | $9.68 | $9.48 | $9.53 | $8.07 | 71,157 |
| 2019-08-05 | $9.51 | $9.64 | $9.51 | $9.61 | $8.13 | 51,110 |
| 2019-08-02 | $9.53 | $9.64 | $9.53 | $9.60 | $8.12 | 36,447 |
| 2019-08-01 | $9.51 | $9.67 | $9.47 | $9.50 | $8.04 | 50,881 |
| 2019-07-31 | $9.67 | $9.78 | $9.62 | $9.62 | $8.14 | 61,402 |
| 2019-07-30 | $9.58 | $9.75 | $9.58 | $9.68 | $8.19 | 41,273 |
| 2019-07-29 | $9.66 | $9.73 | $9.66 | $9.68 | $8.19 | 31,137 |
| 2019-07-26 | $9.69 | $9.77 | $9.69 | $9.72 | $8.23 | 23,255 |
| 2019-07-25 | $9.71 | $9.92 | $9.71 | $9.75 | $8.15 | 65,770 |
| 2019-07-24 | $9.62 | $9.77 | $9.62 | $9.71 | $8.11 | 88,916 |
| 2019-07-23 | $9.70 | $9.76 | $9.66 | $9.68 | $8.09 | 54,225 |
| 2019-07-22 | $9.71 | $9.76 | $9.66 | $9.70 | $8.10 | 76,584 |
| 2019-07-19 | $9.72 | $9.81 | $9.67 | $9.67 | $8.08 | 50,778 |
| 2019-07-18 | $9.66 | $9.79 | $9.66 | $9.72 | $8.12 | 45,249 |
| 2019-07-17 | $9.82 | $9.82 | $9.68 | $9.68 | $8.09 | 37,498 |
| 2019-07-16 | $9.75 | $9.80 | $9.74 | $9.79 | $8.18 | 22,402 |
| 2019-07-15 | $9.69 | $9.78 | $9.69 | $9.71 | $8.11 | 45,854 |
| 2019-07-12 | $9.72 | $9.78 | $9.68 | $9.69 | $8.10 | 42,007 |
| 2019-07-11 | $9.68 | $9.80 | $9.55 | $9.70 | $8.10 | 58,708 |
| 2019-07-10 | $9.84 | $9.84 | $9.74 | $9.74 | $8.14 | 23,200 |
| 2019-07-09 | $9.79 | $9.85 | $9.76 | $9.82 | $8.20 | 31,782 |
| 2019-07-08 | $9.94 | $9.99 | $9.75 | $9.82 | $8.20 | 67,942 |
| 2019-07-05 | $9.96 | $10.00 | $9.91 | $9.96 | $8.32 | 31,066 |
| 2019-07-03 | $9.98 | $10.00 | $9.92 | $9.96 | $8.32 | 14,653 |
| 2019-07-02 | $9.91 | $9.99 | $9.91 | $9.99 | $8.35 | 14,322 |
| 2019-07-01 | $10.00 | $10.14 | $9.81 | $9.95 | $8.31 | 46,914 |
| 2019-06-28 | $9.99 | $10.12 | $9.82 | $9.99 | $8.35 | 46,422 |
| 2019-06-27 | $9.97 | $10.05 | $9.95 | $9.96 | $8.32 | 67,205 |
| 2019-06-26 | $9.95 | $10.05 | $9.91 | $9.97 | $8.33 | 84,777 |
| 2019-06-25 | $9.92 | $10.01 | $9.92 | $9.96 | $8.32 | 46,741 |
| 2019-06-24 | $9.91 | $10.02 | $9.89 | $9.91 | $8.28 | 71,320 |
| 2019-06-21 | $9.88 | $9.94 | $9.80 | $9.91 | $8.28 | 40,362 |
| 2019-06-20 | $9.88 | $9.90 | $9.80 | $9.80 | $8.19 | 16,023 |
| 2019-06-19 | $9.75 | $9.88 | $9.74 | $9.84 | $8.22 | 51,806 |
| 2019-06-18 | $9.80 | $9.85 | $9.71 | $9.74 | $8.14 | 62,817 |
| 2019-06-17 | $9.73 | $9.82 | $9.73 | $9.74 | $8.14 | 79,561 |
| 2019-06-14 | $9.76 | $9.80 | $9.70 | $9.72 | $8.12 | 69,412 |
| 2019-06-13 | $9.80 | $9.85 | $9.72 | $9.77 | $8.16 | 57,609 |
| 2019-06-12 | $9.74 | $9.84 | $9.74 | $9.80 | $8.19 | 83,352 |
| 2019-06-11 | $9.75 | $9.79 | $9.68 | $9.75 | $8.15 | 50,733 |
| 2019-06-10 | $9.82 | $9.84 | $9.69 | $9.75 | $8.15 | 105,663 |
| 2019-06-07 | $9.77 | $9.86 | $9.77 | $9.81 | $8.20 | 45,709 |
| 2019-06-06 | $9.82 | $9.89 | $9.70 | $9.70 | $8.10 | 53,331 |
| 2019-06-05 | $10.04 | $10.08 | $9.78 | $9.80 | $8.19 | 59,375 |
| 2019-06-04 | $9.85 | $10.06 | $9.79 | $10.05 | $8.40 | 83,934 |
| 2019-06-03 | $9.68 | $9.82 | $9.68 | $9.81 | $8.20 | 74,071 |
| 2019-05-31 | $9.79 | $9.85 | $9.64 | $9.69 | $8.10 | 63,701 |
| 2019-05-30 | $9.75 | $9.86 | $9.71 | $9.84 | $8.22 | 94,164 |
| 2019-05-29 | $10.04 | $10.09 | $9.66 | $9.75 | $8.15 | 228,985 |
| 2019-05-28 | $10.12 | $10.15 | $9.86 | $10.05 | $8.40 | 759,218 |
| 2019-05-24 | $10.03 | $10.08 | $9.98 | $10.01 | $8.36 | 70,307 |
| 2019-05-23 | $10.00 | $10.14 | $9.96 | $10.00 | $8.36 | 98,526 |
| 2019-05-22 | $10.15 | $10.25 | $9.96 | $10.00 | $8.36 | 72,648 |
| 2019-05-21 | $9.92 | $10.20 | $9.92 | $10.15 | $8.48 | 187,269 |
| 2019-05-20 | $9.80 | $9.99 | $9.79 | $9.88 | $8.26 | 137,077 |
| 2019-05-17 | $9.76 | $9.84 | $9.76 | $9.80 | $8.19 | 70,484 |
| 2019-05-16 | $9.66 | $9.79 | $9.66 | $9.76 | $8.15 | 100,379 |
| 2019-05-15 | $9.67 | $9.79 | $9.62 | $9.66 | $8.07 | 451,748 |
| 2019-05-14 | $9.51 | $9.72 | $9.51 | $9.67 | $8.08 | 66,072 |
| 2019-05-13 | $9.52 | $9.56 | $9.46 | $9.49 | $7.93 | 44,780 |
| 2019-05-10 | $9.36 | $9.63 | $9.36 | $9.57 | $8.00 | 47,153 |
| 2019-05-09 | $9.44 | $9.47 | $9.31 | $9.38 | $7.84 | 24,501 |
| 2019-05-08 | $9.51 | $9.51 | $9.41 | $9.47 | $7.91 | 17,945 |
| 2019-05-07 | $9.54 | $9.65 | $9.49 | $9.53 | $7.96 | 62,762 |
| 2019-05-06 | $9.51 | $9.62 | $9.38 | $9.48 | $7.92 | 90,824 |
| 2019-05-03 | $9.32 | $9.55 | $9.32 | $9.44 | $7.89 | 73,453 |
| 2019-05-02 | $9.51 | $9.61 | $9.31 | $9.32 | $7.79 | 59,165 |
| 2019-05-01 | $9.45 | $9.53 | $9.36 | $9.42 | $7.87 | 64,427 |
| 2019-04-30 | $9.50 | $9.60 | $9.46 | $9.49 | $7.93 | 73,800 |
| 2019-04-29 | $9.58 | $9.63 | $9.53 | $9.53 | $7.96 | 55,115 |
| 2019-04-26 | $9.47 | $9.66 | $9.47 | $9.58 | $8.00 | 32,620 |
| 2019-04-25 | $9.68 | $9.70 | $9.51 | $9.52 | $7.95 | 49,823 |
| 2019-04-24 | $9.75 | $9.84 | $9.72 | $9.73 | $8.02 | 43,234 |
| 2019-04-23 | $9.64 | $9.76 | $9.62 | $9.73 | $8.02 | 33,690 |
| 2019-04-22 | $9.60 | $9.69 | $9.56 | $9.61 | $7.93 | 97,304 |
| 2019-04-18 | $9.70 | $9.76 | $9.67 | $9.68 | $7.98 | 35,784 |
| 2019-04-17 | $9.80 | $9.85 | $9.69 | $9.72 | $8.02 | 63,690 |
| 2019-04-16 | $9.61 | $9.77 | $9.61 | $9.75 | $8.04 | 39,881 |
| 2019-04-15 | $9.53 | $9.66 | $9.52 | $9.61 | $7.93 | 35,890 |
| 2019-04-12 | $9.55 | $9.64 | $9.53 | $9.54 | $7.87 | 38,313 |
| 2019-04-11 | $9.54 | $9.60 | $9.53 | $9.55 | $7.88 | 42,629 |
| 2019-04-10 | $9.49 | $9.62 | $9.49 | $9.55 | $7.88 | 50,182 |
| 2019-04-09 | $9.62 | $9.65 | $9.57 | $9.57 | $7.89 | 44,677 |
| 2019-04-08 | $9.65 | $9.66 | $9.59 | $9.64 | $7.95 | 42,738 |
| 2019-04-05 | $9.61 | $9.65 | $9.61 | $9.64 | $7.95 | 32,465 |
| 2019-04-04 | $9.66 | $9.72 | $9.50 | $9.63 | $7.94 | 38,933 |
| 2019-04-03 | $9.61 | $9.70 | $9.61 | $9.69 | $7.99 | 36,903 |
| 2019-04-02 | $9.65 | $9.65 | $9.50 | $9.61 | $7.93 | 46,611 |
| 2019-04-01 | $9.56 | $9.65 | $9.56 | $9.65 | $7.96 | 30,581 |
| 2019-03-29 | $9.64 | $9.71 | $9.59 | $9.60 | $7.92 | 36,152 |
| 2019-03-28 | $9.73 | $9.77 | $9.64 | $9.65 | $7.96 | 45,819 |
| 2019-03-27 | $9.74 | $9.78 | $9.62 | $9.71 | $8.01 | 45,110 |
| 2019-03-26 | $9.78 | $9.82 | $9.70 | $9.73 | $8.02 | 45,923 |
| 2019-03-25 | $9.65 | $9.82 | $9.65 | $9.77 | $8.06 | 29,156 |
| 2019-03-22 | $9.78 | $9.80 | $9.68 | $9.69 | $7.99 | 20,632 |
| 2019-03-21 | $9.70 | $9.84 | $9.70 | $9.77 | $8.06 | 24,969 |
| 2019-03-20 | $9.78 | $9.84 | $9.74 | $9.75 | $8.04 | 67,947 |
| 2019-03-19 | $9.75 | $9.82 | $9.68 | $9.79 | $8.07 | 60,727 |
| 2019-03-18 | $9.66 | $9.76 | $9.62 | $9.75 | $8.04 | 72,399 |
| 2019-03-15 | $9.71 | $9.72 | $9.63 | $9.69 | $7.99 | 69,553 |
| 2019-03-14 | $9.76 | $9.76 | $9.65 | $9.69 | $7.99 | 68,043 |
| 2019-03-13 | $9.80 | $9.84 | $9.73 | $9.74 | $8.03 | 25,869 |
| 2019-03-12 | $9.74 | $9.84 | $9.74 | $9.80 | $8.08 | 39,137 |
| 2019-03-11 | $9.67 | $9.78 | $9.67 | $9.74 | $8.03 | 39,148 |
| 2019-03-08 | $9.73 | $9.73 | $9.51 | $9.67 | $7.97 | 107,783 |
| 2019-03-07 | $9.77 | $9.83 | $9.66 | $9.72 | $8.02 | 46,528 |
| 2019-03-06 | $9.61 | $9.81 | $9.51 | $9.78 | $8.07 | 96,252 |
| 2019-03-05 | $9.68 | $9.74 | $9.59 | $9.66 | $7.97 | 51,651 |
| 2019-03-04 | $9.67 | $9.77 | $9.67 | $9.74 | $8.03 | 30,722 |
| 2019-03-01 | $9.78 | $9.84 | $9.69 | $9.77 | $8.06 | 42,275 |
| 2019-02-28 | $9.83 | $9.90 | $9.77 | $9.85 | $8.12 | 32,682 |
| 2019-02-27 | $9.66 | $9.85 | $9.66 | $9.82 | $8.10 | 39,853 |
| 2019-02-26 | $9.72 | $9.77 | $9.68 | $9.69 | $7.99 | 35,664 |
| 2019-02-25 | $9.68 | $9.74 | $9.64 | $9.66 | $7.97 | 46,423 |
| 2019-02-22 | $9.78 | $9.82 | $9.67 | $9.68 | $7.98 | 20,661 |
| 2019-02-21 | $9.71 | $9.81 | $9.71 | $9.76 | $8.05 | 32,304 |
| 2019-02-20 | $9.75 | $9.80 | $9.74 | $9.78 | $8.07 | 56,890 |
| 2019-02-19 | $9.69 | $9.81 | $9.58 | $9.77 | $8.06 | 44,803 |
| 2019-02-15 | $9.35 | $9.72 | $9.35 | $9.69 | $7.99 | 104,166 |
| 2019-02-14 | $9.35 | $9.42 | $9.32 | $9.35 | $7.71 | 38,572 |
| 2019-02-13 | $9.41 | $9.43 | $9.37 | $9.40 | $7.75 | 48,810 |
| 2019-02-12 | $9.32 | $9.46 | $9.32 | $9.41 | $7.76 | 56,695 |
| 2019-02-11 | $9.33 | $9.40 | $9.29 | $9.36 | $7.72 | 64,057 |
| 2019-02-08 | $9.49 | $9.56 | $9.30 | $9.37 | $7.73 | 79,404 |
| 2019-02-07 | $9.50 | $9.63 | $9.38 | $9.49 | $7.83 | 76,284 |
| 2019-02-06 | $9.39 | $9.61 | $9.20 | $9.57 | $7.89 | 150,246 |
| 2019-02-05 | $9.18 | $9.23 | $9.12 | $9.18 | $7.57 | 78,837 |
| 2019-02-04 | $9.17 | $9.18 | $9.07 | $9.17 | $7.56 | 54,228 |
| 2019-02-01 | $9.19 | $9.19 | $9.08 | $9.17 | $7.56 | 75,649 |
| 2019-01-31 | $9.00 | $9.15 | $9.00 | $9.15 | $7.55 | 118,872 |
| 2019-01-30 | $9.08 | $9.12 | $9.00 | $9.01 | $7.43 | 128,036 |
| 2019-01-29 | $9.19 | $9.19 | $9.04 | $9.08 | $7.49 | 80,349 |
| 2019-01-28 | $9.23 | $9.30 | $9.16 | $9.17 | $7.56 | 47,963 |
| 2019-01-25 | $9.13 | $9.34 | $9.13 | $9.30 | $7.67 | 81,185 |
| 2019-01-24 | $9.16 | $9.34 | $9.14 | $9.24 | $7.53 | 104,483 |
| 2019-01-23 | $9.14 | $9.29 | $9.14 | $9.14 | $7.44 | 108,291 |
| 2019-01-22 | $9.37 | $9.37 | $9.15 | $9.17 | $7.47 | 88,900 |
| 2019-01-18 | $9.42 | $9.42 | $9.32 | $9.32 | $7.59 | 58,597 |
| 2019-01-17 | $9.36 | $9.48 | $9.31 | $9.34 | $7.61 | 59,797 |
| 2019-01-16 | $9.29 | $9.49 | $9.28 | $9.38 | $7.64 | 81,644 |
| 2019-01-15 | $9.42 | $9.53 | $9.31 | $9.34 | $7.61 | 93,630 |
| 2019-01-14 | $9.50 | $9.58 | $9.30 | $9.36 | $7.62 | 85,063 |
| 2019-01-11 | $9.59 | $9.59 | $9.47 | $9.49 | $7.73 | 52,524 |
| 2019-01-10 | $9.48 | $9.62 | $9.48 | $9.60 | $7.82 | 50,580 |
| 2019-01-09 | $9.47 | $9.61 | $9.44 | $9.54 | $7.77 | 106,173 |
| 2019-01-08 | $9.40 | $9.53 | $9.36 | $9.47 | $7.71 | 107,421 |
| 2019-01-07 | $9.45 | $9.50 | $9.35 | $9.40 | $7.66 | 96,797 |
| 2019-01-04 | $9.30 | $9.50 | $9.30 | $9.45 | $7.70 | 92,265 |
| 2019-01-03 | $9.25 | $9.43 | $9.24 | $9.35 | $7.61 | 97,086 |
| 2019-01-02 | $9.30 | $9.40 | $9.24 | $9.29 | $7.57 | 72,398 |
| 2018-12-31 | $9.16 | $9.44 | $9.14 | $9.34 | $7.61 | 92,534 |
| 2018-12-28 | $9.35 | $9.45 | $9.19 | $9.22 | $7.51 | 99,327 |
| 2018-12-27 | $9.07 | $9.42 | $9.05 | $9.42 | $7.67 | 167,976 |
| 2018-12-26 | $9.07 | $9.19 | $9.04 | $9.17 | $7.47 | 176,676 |
| 2018-12-24 | $9.00 | $9.15 | $8.87 | $9.13 | $7.44 | 112,041 |
| 2018-12-21 | $9.13 | $9.31 | $9.13 | $9.15 | $7.45 | 92,706 |
| 2018-12-20 | $9.13 | $9.22 | $9.08 | $9.20 | $7.49 | 117,551 |
| 2018-12-19 | $9.09 | $9.20 | $9.04 | $9.14 | $7.44 | 103,162 |
| 2018-12-18 | $9.33 | $9.40 | $9.10 | $9.10 | $7.41 | 123,885 |
| 2018-12-17 | $9.53 | $9.56 | $9.32 | $9.34 | $7.61 | 125,742 |
| 2018-12-14 | $9.73 | $9.78 | $9.58 | $9.61 | $7.83 | 65,506 |
| 2018-12-13 | $9.69 | $9.96 | $9.66 | $9.69 | $7.89 | 156,869 |
| 2018-12-12 | $9.69 | $9.82 | $9.62 | $9.73 | $7.92 | 93,956 |
| 2018-12-11 | $9.60 | $9.77 | $9.60 | $9.69 | $7.89 | 118,152 |
| 2018-12-10 | $9.69 | $9.71 | $9.49 | $9.60 | $7.82 | 91,222 |
| 2018-12-07 | $9.70 | $9.80 | $9.60 | $9.64 | $7.85 | 108,783 |
| 2018-12-06 | $9.66 | $9.72 | $9.58 | $9.66 | $7.87 | 65,146 |
| 2018-12-04 | $9.68 | $9.72 | $9.61 | $9.65 | $7.86 | 40,328 |
| 2018-12-03 | $9.83 | $9.83 | $9.60 | $9.62 | $7.83 | 55,159 |
| 2018-11-30 | $9.58 | $9.70 | $9.56 | $9.63 | $7.84 | 38,868 |
| 2018-11-29 | $9.65 | $9.65 | $9.56 | $9.61 | $7.83 | 20,655 |
| 2018-11-28 | $9.53 | $9.69 | $9.53 | $9.65 | $7.86 | 40,209 |
| 2018-11-27 | $9.75 | $9.78 | $9.55 | $9.57 | $7.79 | 43,736 |
| 2018-11-26 | $9.75 | $9.75 | $9.64 | $9.69 | $7.89 | 34,708 |
| 2018-11-23 | $9.79 | $9.79 | $9.72 | $9.75 | $7.94 | 14,181 |
| 2018-11-21 | $9.60 | $9.83 | $9.60 | $9.73 | $7.92 | 22,127 |
| 2018-11-20 | $9.65 | $9.69 | $9.60 | $9.69 | $7.89 | 31,323 |
| 2018-11-19 | $9.63 | $9.70 | $9.56 | $9.65 | $7.86 | 33,533 |
| 2018-11-16 | $9.63 | $9.63 | $9.52 | $9.54 | $7.77 | 44,589 |
| 2018-11-15 | $9.74 | $9.74 | $9.54 | $9.60 | $7.82 | 41,781 |
| 2018-11-14 | $9.84 | $9.84 | $9.69 | $9.72 | $7.92 | 68,366 |
| 2018-11-13 | $9.88 | $9.88 | $9.74 | $9.77 | $7.96 | 54,390 |
| 2018-11-12 | $9.78 | $9.96 | $9.77 | $9.81 | $7.99 | 42,800 |
| 2018-11-09 | $9.74 | $9.83 | $9.70 | $9.75 | $7.94 | 35,104 |
| 2018-11-08 | $9.74 | $9.78 | $9.69 | $9.74 | $7.93 | 27,029 |
| 2018-11-07 | $9.79 | $9.79 | $9.70 | $9.74 | $7.93 | 44,161 |
| 2018-11-06 | $9.79 | $9.79 | $9.65 | $9.74 | $7.93 | 46,645 |
| 2018-11-05 | $9.63 | $9.75 | $9.63 | $9.70 | $7.90 | 25,899 |
| 2018-11-02 | $9.55 | $9.69 | $9.55 | $9.63 | $7.84 | 37,582 |
| 2018-11-01 | $9.53 | $9.65 | $9.51 | $9.54 | $7.77 | 34,634 |
| 2018-10-31 | $9.67 | $9.67 | $9.53 | $9.56 | $7.79 | 26,558 |
| 2018-10-30 | $9.61 | $9.76 | $9.56 | $9.68 | $7.88 | 37,633 |
| 2018-10-29 | $9.58 | $9.70 | $9.55 | $9.62 | $7.83 | 67,586 |
| 2018-10-26 | $9.54 | $9.62 | $9.42 | $9.55 | $7.78 | 24,345 |
| 2018-10-25 | $9.49 | $9.64 | $9.48 | $9.64 | $7.76 | 24,201 |
| 2018-10-24 | $9.55 | $9.69 | $9.37 | $9.46 | $7.61 | 51,438 |
| 2018-10-23 | $9.67 | $9.68 | $9.54 | $9.61 | $7.73 | 51,504 |
| 2018-10-22 | $9.54 | $9.74 | $9.54 | $9.71 | $7.81 | 55,682 |
| 2018-10-19 | $9.70 | $9.74 | $9.54 | $9.54 | $7.68 | 47,556 |
| 2018-10-18 | $9.78 | $9.78 | $9.67 | $9.71 | $7.81 | 48,844 |
| 2018-10-17 | $9.71 | $9.90 | $9.68 | $9.72 | $7.82 | 39,875 |
| 2018-10-16 | $9.85 | $9.90 | $9.79 | $9.79 | $7.88 | 51,216 |
| 2018-10-15 | $9.77 | $9.89 | $9.74 | $9.82 | $7.90 | 58,532 |
| 2018-10-12 | $9.68 | $9.80 | $9.68 | $9.77 | $7.86 | 26,429 |
| 2018-10-11 | $9.89 | $9.89 | $9.69 | $9.70 | $7.80 | 53,081 |
| 2018-10-10 | $9.85 | $9.91 | $9.77 | $9.85 | $7.92 | 36,871 |
| 2018-10-09 | $9.91 | $9.95 | $9.86 | $9.92 | $7.98 | 53,931 |
| 2018-10-08 | $9.75 | $10.00 | $9.73 | $9.94 | $8.00 | 73,180 |
| 2018-10-05 | $9.75 | $9.80 | $9.70 | $9.72 | $7.82 | 54,878 |
| 2018-10-04 | $9.75 | $9.79 | $9.75 | $9.78 | $7.87 | 28,004 |
| 2018-10-03 | $9.71 | $9.84 | $9.67 | $9.74 | $7.84 | 42,367 |
| 2018-10-02 | $9.80 | $9.84 | $9.72 | $9.74 | $7.84 | 45,131 |
| 2018-10-01 | $9.80 | $9.88 | $9.78 | $9.80 | $7.88 | 42,019 |
| 2018-09-28 | $9.76 | $9.92 | $9.75 | $9.77 | $7.86 | 41,544 |
| 2018-09-27 | $9.68 | $9.79 | $9.68 | $9.73 | $7.83 | 35,117 |
| 2018-09-26 | $9.71 | $9.78 | $9.66 | $9.67 | $7.78 | 29,420 |
| 2018-09-25 | $9.79 | $9.85 | $9.66 | $9.68 | $7.79 | 24,116 |
| 2018-09-24 | $9.85 | $9.86 | $9.74 | $9.76 | $7.85 | 32,862 |
| 2018-09-21 | $9.83 | $10.00 | $9.72 | $9.80 | $7.88 | 64,296 |
| 2018-09-20 | $9.71 | $9.81 | $9.71 | $9.80 | $7.88 | 26,737 |
| 2018-09-19 | $9.78 | $9.79 | $9.69 | $9.75 | $7.84 | 54,693 |
| 2018-09-18 | $9.78 | $9.78 | $9.71 | $9.76 | $7.85 | 65,839 |
| 2018-09-17 | $9.68 | $9.79 | $9.68 | $9.71 | $7.81 | 78,292 |
| 2018-09-14 | $9.70 | $9.75 | $9.48 | $9.68 | $7.79 | 95,625 |
| 2018-09-13 | $9.75 | $9.79 | $9.63 | $9.75 | $7.84 | 99,284 |
| 2018-09-12 | $9.57 | $9.85 | $9.57 | $9.73 | $7.83 | 77,959 |
| 2018-09-11 | $9.68 | $9.73 | $9.60 | $9.62 | $7.74 | 98,024 |
| 2018-09-10 | $9.60 | $9.70 | $9.58 | $9.68 | $7.79 | 52,267 |
| 2018-09-07 | $9.53 | $9.60 | $9.47 | $9.60 | $7.72 | 68,586 |
| 2018-09-06 | $9.57 | $9.60 | $9.50 | $9.51 | $7.65 | 49,205 |
| 2018-09-05 | $9.56 | $9.59 | $9.43 | $9.58 | $7.71 | 27,073 |
| 2018-09-04 | $9.57 | $9.64 | $9.45 | $9.59 | $7.72 | 48,565 |
| 2018-08-31 | $9.50 | $9.58 | $9.48 | $9.56 | $7.69 | 33,485 |
| 2018-08-30 | $9.56 | $9.58 | $9.41 | $9.50 | $7.64 | 32,488 |
| 2018-08-29 | $9.55 | $9.59 | $9.42 | $9.53 | $7.67 | 77,061 |
| 2018-08-28 | $9.47 | $9.62 | $9.41 | $9.48 | $7.63 | 25,970 |
| 2018-08-27 | $9.71 | $9.81 | $9.32 | $9.40 | $7.56 | 85,032 |
| 2018-08-24 | $9.65 | $9.74 | $9.55 | $9.59 | $7.72 | 65,015 |
| 2018-08-23 | $10.00 | $10.00 | $9.60 | $9.65 | $7.76 | 157,982 |
| 2018-08-22 | $9.71 | $9.87 | $9.51 | $9.77 | $7.86 | 398,812 |
| 2018-08-21 | $9.59 | $9.73 | $9.56 | $9.64 | $7.76 | 91,404 |
| 2018-08-20 | $9.67 | $9.75 | $9.60 | $9.60 | $7.72 | 42,452 |
| 2018-08-17 | $9.30 | $9.72 | $9.30 | $9.65 | $7.76 | 62,582 |
| 2018-08-16 | $9.23 | $9.48 | $9.23 | $9.30 | $7.48 | 73,750 |
| 2018-08-15 | $9.30 | $9.43 | $9.21 | $9.28 | $7.47 | 95,162 |
| 2018-08-14 | $9.70 | $9.70 | $9.31 | $9.37 | $7.54 | 61,501 |
| 2018-08-13 | $9.68 | $9.68 | $9.42 | $9.59 | $7.72 | 37,822 |
| 2018-08-10 | $9.69 | $9.71 | $9.50 | $9.54 | $7.68 | 39,078 |
| 2018-08-09 | $9.65 | $9.78 | $9.55 | $9.60 | $7.72 | 31,857 |
| 2018-08-08 | $9.75 | $9.80 | $9.63 | $9.70 | $7.80 | 64,659 |
| 2018-08-07 | $9.70 | $9.78 | $9.51 | $9.66 | $7.77 | 46,737 |
| 2018-08-06 | $9.77 | $9.79 | $9.53 | $9.70 | $7.80 | 44,983 |
| 2018-08-03 | $9.50 | $9.78 | $9.50 | $9.67 | $7.78 | 50,875 |
| 2018-08-02 | $9.50 | $9.78 | $9.50 | $9.53 | $7.67 | 27,663 |
| 2018-08-01 | $9.61 | $9.65 | $9.51 | $9.62 | $7.74 | 18,162 |
| 2018-07-31 | $9.50 | $9.67 | $9.50 | $9.61 | $7.73 | 16,254 |
| 2018-07-30 | $9.48 | $9.72 | $9.45 | $9.45 | $7.60 | 20,541 |
| 2018-07-27 | $9.60 | $9.78 | $9.45 | $9.53 | $7.67 | 20,370 |
| 2018-07-26 | $9.76 | $9.95 | $9.65 | $9.65 | $7.67 | 20,191 |
| 2018-07-25 | $9.76 | $9.99 | $9.67 | $9.74 | $7.74 | 36,135 |
| 2018-07-24 | $9.82 | $10.00 | $9.72 | $9.84 | $7.82 | 23,359 |
| 2018-07-23 | $9.84 | $9.87 | $9.58 | $9.70 | $7.71 | 44,667 |
| 2018-07-20 | $9.79 | $10.10 | $9.70 | $9.92 | $7.88 | 35,801 |
| 2018-07-19 | $9.75 | $9.85 | $9.70 | $9.80 | $7.79 | 21,162 |
| 2018-07-18 | $9.67 | $9.71 | $9.58 | $9.66 | $7.68 | 20,516 |
| 2018-07-17 | $9.62 | $9.75 | $9.60 | $9.65 | $7.67 | 20,017 |
| 2018-07-16 | $9.66 | $9.77 | $9.66 | $9.69 | $7.70 | 23,933 |
| 2018-07-13 | $9.77 | $9.83 | $9.69 | $9.76 | $7.76 | 14,608 |
| 2018-07-12 | $9.77 | $9.84 | $9.75 | $9.77 | $7.76 | 12,972 |
| 2018-07-11 | $9.51 | $9.81 | $9.51 | $9.76 | $7.76 | 34,761 |
| 2018-07-10 | $9.50 | $9.63 | $9.49 | $9.51 | $7.56 | 46,250 |
| 2018-07-09 | $9.67 | $9.78 | $9.55 | $9.56 | $7.60 | 37,110 |
| 2018-07-06 | $9.65 | $9.83 | $9.65 | $9.71 | $7.72 | 10,549 |
| 2018-07-05 | $9.54 | $9.79 | $9.54 | $9.67 | $7.68 | 36,776 |
| 2018-07-03 | $9.68 | $9.77 | $9.54 | $9.57 | $7.61 | 9,617 |
| 2018-07-02 | $9.73 | $9.83 | $9.62 | $9.74 | $7.74 | 14,287 |
| 2018-06-29 | $9.74 | $9.83 | $9.74 | $9.80 | $7.79 | 4,854 |
| 2018-06-28 | $9.88 | $9.89 | $9.75 | $9.78 | $7.77 | 15,281 |
| 2018-06-27 | $9.46 | $9.90 | $9.46 | $9.90 | $7.87 | 32,845 |
| 2018-06-26 | $9.78 | $9.85 | $9.44 | $9.48 | $7.53 | 55,805 |
| 2018-06-25 | $9.65 | $9.93 | $9.65 | $9.84 | $7.82 | 28,285 |
| 2018-06-22 | $9.60 | $9.81 | $9.53 | $9.65 | $7.67 | 97,992 |
| 2018-06-21 | $9.54 | $9.69 | $9.54 | $9.65 | $7.67 | 65,878 |
| 2018-06-20 | $9.44 | $9.69 | $9.44 | $9.60 | $7.63 | 76,749 |
| 2018-06-19 | $9.61 | $9.63 | $9.41 | $9.49 | $7.54 | 57,613 |
| 2018-06-18 | $9.54 | $9.71 | $9.47 | $9.48 | $7.53 | 74,379 |
| 2018-06-15 | $9.43 | $9.56 | $9.42 | $9.48 | $7.53 | 53,737 |
| 2018-06-14 | $9.28 | $9.64 | $9.28 | $9.43 | $7.49 | 61,728 |
| 2018-06-13 | $9.32 | $9.38 | $9.23 | $9.26 | $7.36 | 63,967 |
| 2018-06-12 | $9.25 | $9.42 | $9.14 | $9.25 | $7.35 | 131,237 |
| 2018-06-11 | $9.46 | $9.52 | $9.25 | $9.29 | $7.38 | 135,979 |
| 2018-06-08 | $9.55 | $9.74 | $9.45 | $9.51 | $7.56 | 105,009 |
| 2018-06-07 | $9.50 | $9.58 | $9.45 | $9.50 | $7.55 | 48,124 |
| 2018-06-06 | $9.47 | $9.58 | $9.44 | $9.50 | $7.55 | 44,095 |
| 2018-06-05 | $9.35 | $9.55 | $9.35 | $9.47 | $7.53 | 54,933 |
| 2018-06-04 | $9.28 | $9.46 | $9.27 | $9.39 | $7.46 | 64,348 |
| 2018-06-01 | $9.36 | $9.48 | $9.28 | $9.34 | $7.42 | 38,113 |
| 2018-05-31 | $9.36 | $9.50 | $9.32 | $9.33 | $7.41 | 21,829 |
| 2018-05-30 | $9.30 | $9.54 | $9.30 | $9.41 | $7.48 | 45,709 |
| 2018-05-29 | $9.24 | $9.42 | $9.24 | $9.36 | $7.44 | 56,277 |
| 2018-05-25 | $9.18 | $9.37 | $9.16 | $9.24 | $7.34 | 76,732 |
| 2018-05-24 | $9.48 | $9.48 | $9.15 | $9.19 | $7.30 | 84,799 |
| 2018-05-23 | $9.55 | $9.61 | $9.32 | $9.46 | $7.52 | 74,779 |
| 2018-05-22 | $9.82 | $9.82 | $9.54 | $9.61 | $7.64 | 85,912 |
| 2018-05-21 | $9.82 | $9.82 | $9.72 | $9.77 | $7.76 | 53,005 |
| 2018-05-18 | $9.72 | $9.77 | $9.68 | $9.75 | $7.75 | 40,893 |
| 2018-05-17 | $9.81 | $9.81 | $9.75 | $9.76 | $7.76 | 25,683 |
| 2018-05-16 | $9.75 | $9.83 | $9.73 | $9.75 | $7.75 | 29,245 |
| 2018-05-15 | $9.71 | $9.82 | $9.67 | $9.73 | $7.73 | 80,087 |
| 2018-05-14 | $9.71 | $9.82 | $9.67 | $9.71 | $7.72 | 59,852 |
| 2018-05-11 | $9.73 | $9.78 | $9.70 | $9.75 | $7.75 | 48,707 |
| 2018-05-10 | $9.82 | $9.89 | $9.68 | $9.69 | $7.70 | 15,392 |
| 2018-05-09 | $9.80 | $9.90 | $9.72 | $9.75 | $7.75 | 88,934 |
| 2018-05-08 | $9.90 | $9.90 | $9.75 | $9.77 | $7.76 | 39,158 |
| 2018-05-07 | $9.84 | $9.95 | $9.78 | $9.83 | $7.81 | 52,779 |
| 2018-05-04 | $9.83 | $9.95 | $9.74 | $9.75 | $7.75 | 60,073 |
| 2018-05-03 | $9.85 | $10.09 | $9.75 | $9.90 | $7.87 | 70,285 |
| 2018-05-02 | $9.74 | $9.83 | $9.72 | $9.75 | $7.75 | 65,517 |
| 2018-05-01 | $9.70 | $9.79 | $9.70 | $9.77 | $7.76 | 36,650 |
| 2018-04-30 | $9.70 | $9.78 | $9.70 | $9.72 | $7.72 | 45,374 |
| 2018-04-27 | $9.82 | $9.82 | $9.68 | $9.70 | $7.71 | 62,400 |
| 2018-04-26 | $9.61 | $9.83 | $9.61 | $9.78 | $7.77 | 46,137 |
| 2018-04-25 | $9.77 | $9.78 | $9.65 | $9.69 | $7.61 | 100,461 |
| 2018-04-24 | $9.81 | $9.82 | $9.76 | $9.79 | $7.69 | 17,287 |
| 2018-04-23 | $9.72 | $9.86 | $9.72 | $9.81 | $7.70 | 51,477 |
| 2018-04-20 | $9.74 | $9.83 | $9.69 | $9.75 | $7.66 | 121,532 |
| 2018-04-19 | $9.69 | $9.79 | $9.55 | $9.70 | $7.62 | 68,584 |
| 2018-04-18 | $9.77 | $9.88 | $9.68 | $9.68 | $7.60 | 99,240 |
| 2018-04-17 | $9.74 | $9.78 | $9.67 | $9.72 | $7.63 | 206,164 |
| 2018-04-16 | $9.77 | $9.88 | $9.73 | $9.75 | $7.66 | 34,414 |
| 2018-04-13 | $9.61 | $9.78 | $9.49 | $9.75 | $7.66 | 221,231 |
| 2018-04-12 | $9.70 | $9.78 | $9.63 | $9.68 | $7.60 | 144,258 |
| 2018-04-11 | $9.71 | $9.82 | $9.64 | $9.70 | $7.62 | 100,099 |
| 2018-04-10 | $9.68 | $9.80 | $9.64 | $9.71 | $7.63 | 124,100 |
| 2018-04-09 | $9.71 | $9.82 | $9.62 | $9.66 | $7.59 | 102,325 |
| 2018-04-06 | $9.80 | $9.86 | $9.72 | $9.72 | $7.63 | 74,051 |
| 2018-04-05 | $9.65 | $9.88 | $9.65 | $9.82 | $7.71 | 87,494 |
| 2018-04-04 | $9.49 | $9.75 | $9.46 | $9.72 | $7.63 | 235,443 |
| 2018-04-03 | $9.44 | $9.57 | $9.44 | $9.50 | $7.46 | 300,827 |
| 2018-04-02 | $9.35 | $9.55 | $9.35 | $9.46 | $7.43 | 178,737 |
| 2018-03-29 | $9.30 | $9.53 | $9.24 | $9.35 | $7.34 | 183,709 |
| 2018-03-28 | $9.38 | $9.40 | $9.21 | $9.36 | $7.35 | 192,856 |
| 2018-03-27 | $9.10 | $9.55 | $9.10 | $9.41 | $7.39 | 259,690 |
| 2018-03-26 | $9.02 | $9.23 | $9.02 | $9.13 | $7.17 | 368,032 |
| 2018-03-23 | $9.16 | $9.24 | $8.93 | $9.00 | $7.07 | 276,296 |
| 2018-03-22 | $9.04 | $9.30 | $9.01 | $9.17 | $7.20 | 209,377 |
| 2018-03-21 | $9.11 | $9.35 | $9.02 | $9.07 | $7.12 | 239,683 |
| 2018-03-20 | $9.02 | $9.24 | $8.90 | $9.11 | $7.15 | 1,005,978 |
| 2018-03-19 | $9.08 | $9.17 | $8.74 | $9.07 | $7.12 | 388,193 |
| 2018-03-16 | $9.32 | $9.50 | $9.03 | $9.15 | $7.19 | 347,855 |
| 2018-03-15 | $9.27 | $9.42 | $9.25 | $9.38 | $7.37 | 163,120 |
| 2018-03-14 | $9.34 | $9.38 | $9.15 | $9.23 | $7.25 | 182,142 |
| 2018-03-13 | $9.47 | $9.54 | $9.23 | $9.31 | $7.31 | 195,002 |
| 2018-03-12 | $9.39 | $9.52 | $9.35 | $9.43 | $7.41 | 147,482 |
| 2018-03-09 | $9.44 | $9.50 | $9.38 | $9.45 | $7.42 | 223,479 |
| 2018-03-08 | $9.41 | $9.50 | $9.31 | $9.43 | $7.41 | 210,201 |
| 2018-03-07 | $9.47 | $9.47 | $9.29 | $9.39 | $7.37 | 150,732 |
| 2018-03-06 | $9.41 | $9.51 | $9.37 | $9.44 | $7.41 | 287,331 |
| 2018-03-05 | $9.45 | $9.50 | $9.28 | $9.41 | $7.39 | 187,848 |
| 2018-03-02 | $9.41 | $9.52 | $9.34 | $9.39 | $7.37 | 83,676 |
| 2018-03-01 | $9.24 | $9.49 | $9.24 | $9.42 | $7.40 | 110,458 |
| 2018-02-28 | $9.46 | $9.48 | $9.27 | $9.30 | $7.30 | 160,127 |
| 2018-02-27 | $9.46 | $9.52 | $9.42 | $9.43 | $7.41 | 98,584 |
| 2018-02-26 | $9.46 | $9.55 | $9.43 | $9.44 | $7.41 | 134,182 |
| 2018-02-23 | $9.38 | $9.55 | $9.33 | $9.43 | $7.41 | 85,210 |
| 2018-02-22 | $9.18 | $9.54 | $9.18 | $9.37 | $7.36 | 151,102 |
| 2018-02-21 | $9.42 | $9.47 | $9.14 | $9.23 | $7.25 | 319,945 |
| 2018-02-20 | $9.53 | $9.58 | $9.35 | $9.46 | $7.43 | 82,850 |
| 2018-02-16 | $9.46 | $9.59 | $9.46 | $9.49 | $7.45 | 85,406 |
| 2018-02-15 | $9.50 | $9.55 | $9.47 | $9.50 | $7.46 | 68,608 |
| 2018-02-14 | $9.45 | $9.84 | $9.41 | $9.54 | $7.49 | 344,612 |
| 2018-02-13 | $9.47 | $9.64 | $9.45 | $9.48 | $7.44 | 200,175 |
| 2018-02-12 | $9.55 | $9.65 | $9.41 | $9.54 | $7.49 | 488,890 |
| 2018-02-09 | $10.03 | $10.04 | $9.33 | $9.55 | $7.50 | 1,340,963 |
| 2018-02-08 | $10.18 | $10.29 | $10.12 | $10.24 | $8.04 | 57,799 |
| 2018-02-07 | $10.37 | $10.51 | $10.11 | $10.11 | $7.94 | 35,407 |
| 2018-02-06 | $10.23 | $10.39 | $10.15 | $10.30 | $8.09 | 119,313 |
| 2018-02-05 | $10.17 | $10.35 | $10.04 | $10.15 | $7.97 | 100,601 |
| 2018-02-02 | $10.45 | $10.46 | $10.20 | $10.25 | $8.05 | 48,027 |
| 2018-02-01 | $11.00 | $11.00 | $10.35 | $10.35 | $8.13 | 26,181 |
| 2018-01-31 | $10.82 | $10.82 | $10.57 | $10.61 | $8.33 | 17,147 |
| 2018-01-30 | $10.88 | $10.91 | $10.73 | $10.76 | $8.45 | 8,843 |
| 2018-01-29 | $10.90 | $11.10 | $10.74 | $10.85 | $8.52 | 34,265 |
| 2018-01-26 | $10.90 | $11.05 | $10.72 | $11.03 | $8.66 | 48,031 |
| 2018-01-25 | $11.00 | $11.10 | $10.87 | $11.00 | $8.55 | 61,873 |
| 2018-01-24 | $10.87 | $11.00 | $10.81 | $10.97 | $8.53 | 46,634 |
| 2018-01-23 | $10.75 | $10.94 | $10.75 | $10.91 | $8.48 | 17,531 |
| 2018-01-22 | $10.62 | $10.93 | $10.45 | $10.83 | $8.42 | 59,431 |
| 2018-01-19 | $10.75 | $10.82 | $10.64 | $10.70 | $8.32 | 19,144 |
| 2018-01-18 | $10.64 | $10.86 | $10.64 | $10.74 | $8.35 | 20,147 |
| 2018-01-17 | $10.70 | $10.86 | $10.60 | $10.65 | $8.28 | 63,267 |
| 2018-01-16 | $10.70 | $10.90 | $10.67 | $10.75 | $8.36 | 33,866 |
| 2018-01-12 | $10.80 | $10.93 | $10.75 | $10.79 | $8.39 | 10,233 |
| 2018-01-11 | $10.84 | $11.00 | $10.75 | $10.76 | $8.37 | 24,798 |
| 2018-01-10 | $10.71 | $10.97 | $10.67 | $10.84 | $8.43 | 28,713 |
| 2018-01-09 | $10.75 | $10.80 | $10.67 | $10.79 | $8.39 | 43,468 |
| 2018-01-08 | $10.75 | $10.78 | $10.66 | $10.74 | $8.35 | 54,014 |
| 2018-01-05 | $10.94 | $10.96 | $10.71 | $10.71 | $8.33 | 57,775 |
| 2018-01-04 | $10.81 | $11.00 | $10.81 | $10.99 | $8.55 | 27,560 |
| 2018-01-03 | $10.77 | $10.89 | $10.72 | $10.83 | $8.42 | 19,418 |
| 2018-01-02 | $10.69 | $10.89 | $10.53 | $10.70 | $8.32 | 23,152 |
| 2017-12-29 | $10.60 | $10.80 | $10.51 | $10.75 | $8.36 | 63,990 |
| 2017-12-28 | $10.59 | $10.71 | $10.56 | $10.64 | $8.27 | 60,958 |
| 2017-12-27 | $10.59 | $10.60 | $10.49 | $10.58 | $8.23 | 20,973 |
| 2017-12-26 | $10.59 | $10.62 | $10.56 | $10.60 | $8.24 | 29,248 |
| 2017-12-22 | $10.54 | $10.62 | $10.47 | $10.62 | $8.26 | 23,087 |
| 2017-12-21 | $10.55 | $10.59 | $10.41 | $10.55 | $8.20 | 29,976 |
| 2017-12-20 | $10.60 | $10.62 | $10.45 | $10.55 | $8.20 | 44,555 |
| 2017-12-19 | $10.50 | $10.62 | $10.46 | $10.60 | $8.24 | 20,581 |
| 2017-12-18 | $10.44 | $10.61 | $10.42 | $10.51 | $8.17 | 46,239 |
| 2017-12-15 | $10.55 | $10.58 | $10.41 | $10.50 | $8.16 | 37,385 |
| 2017-12-14 | $10.45 | $10.56 | $10.31 | $10.55 | $8.20 | 23,678 |
| 2017-12-13 | $10.45 | $10.55 | $10.40 | $10.45 | $8.13 | 38,125 |
| 2017-12-12 | $10.41 | $10.58 | $10.33 | $10.37 | $8.06 | 64,126 |
| 2017-12-11 | $10.50 | $10.57 | $10.40 | $10.45 | $8.13 | 30,832 |
| 2017-12-08 | $10.45 | $10.62 | $10.42 | $10.45 | $8.13 | 52,969 |
| 2017-12-07 | $10.61 | $10.62 | $10.40 | $10.41 | $8.09 | 59,088 |
| 2017-12-06 | $10.55 | $10.65 | $10.45 | $10.62 | $8.26 | 39,096 |
| 2017-12-05 | $10.30 | $10.58 | $10.25 | $10.56 | $8.21 | 24,067 |
| 2017-12-04 | $10.29 | $10.47 | $10.29 | $10.29 | $8.00 | 48,877 |
| 2017-12-01 | $10.41 | $10.60 | $10.20 | $10.20 | $7.93 | 50,966 |
| 2017-11-30 | $10.41 | $10.62 | $10.32 | $10.32 | $8.02 | 22,345 |
| 2017-11-29 | $10.43 | $10.60 | $10.32 | $10.47 | $8.14 | 84,628 |
| 2017-11-28 | $10.53 | $10.63 | $10.43 | $10.62 | $8.26 | 34,487 |
| 2017-11-27 | $10.44 | $10.65 | $10.36 | $10.65 | $8.28 | 41,336 |
| 2017-11-24 | $10.52 | $10.57 | $10.27 | $10.57 | $8.22 | 13,383 |
| 2017-11-22 | $10.45 | $10.63 | $10.39 | $10.52 | $8.18 | 38,391 |
| 2017-11-21 | $10.39 | $10.56 | $10.27 | $10.52 | $8.18 | 29,027 |
| 2017-11-20 | $10.30 | $10.55 | $10.21 | $10.39 | $8.08 | 43,405 |
| 2017-11-17 | $10.52 | $10.52 | $10.22 | $10.42 | $8.10 | 59,562 |
| 2017-11-16 | $10.55 | $10.66 | $10.29 | $10.63 | $8.27 | 15,982 |
| 2017-11-15 | $10.40 | $10.68 | $10.33 | $10.66 | $8.29 | 49,299 |
| 2017-11-14 | $10.36 | $10.42 | $10.29 | $10.42 | $8.10 | 51,903 |
| 2017-11-13 | $10.25 | $10.38 | $10.25 | $10.31 | $8.02 | 37,089 |
| 2017-11-10 | $10.30 | $10.38 | $10.07 | $10.30 | $8.01 | 166,878 |
| 2017-11-09 | $10.17 | $10.42 | $10.10 | $10.26 | $7.98 | 50,886 |
| 2017-11-08 | $10.45 | $10.50 | $10.20 | $10.34 | $8.04 | 31,509 |
| 2017-11-07 | $10.42 | $10.66 | $10.42 | $10.56 | $8.21 | 19,097 |
| 2017-11-06 | $10.42 | $10.74 | $10.26 | $10.58 | $8.23 | 106,037 |
| 2017-11-03 | $10.80 | $10.80 | $10.50 | $10.51 | $8.17 | 45,466 |
| 2017-11-02 | $10.90 | $11.04 | $10.75 | $10.77 | $8.37 | 18,929 |
| 2017-11-01 | $11.07 | $11.13 | $10.95 | $10.96 | $8.52 | 54,901 |
| 2017-10-31 | $11.10 | $11.10 | $10.95 | $11.07 | $8.61 | 26,715 |
| 2017-10-30 | $10.74 | $11.12 | $10.74 | $11.05 | $8.59 | 46,444 |
| 2017-10-27 | $10.66 | $10.91 | $10.52 | $10.91 | $8.48 | 30,866 |
| 2017-10-26 | $10.62 | $10.71 | $10.50 | $10.58 | $8.23 | 13,997 |
| 2017-10-25 | $10.74 | $10.83 | $10.54 | $10.66 | $8.29 | 10,340 |
| 2017-10-24 | $10.67 | $10.84 | $10.63 | $10.66 | $8.29 | 21,043 |
| 2017-10-23 | $10.60 | $10.75 | $10.60 | $10.75 | $8.36 | 41,660 |
| 2017-10-20 | $10.87 | $10.99 | $10.50 | $10.52 | $8.18 | 60,256 |
| 2017-10-19 | $10.94 | $10.98 | $10.76 | $10.79 | $8.30 | 24,519 |
| 2017-10-18 | $11.22 | $11.24 | $10.95 | $10.95 | $8.43 | 26,588 |
| 2017-10-17 | $11.08 | $11.18 | $11.08 | $11.17 | $8.60 | 5,719 |
| 2017-10-16 | $11.15 | $11.18 | $11.06 | $11.18 | $8.60 | 38,300 |
| 2017-10-13 | $11.00 | $11.22 | $11.00 | $11.11 | $8.55 | 34,529 |
| 2017-10-12 | $11.11 | $11.30 | $11.01 | $11.06 | $8.51 | 21,179 |
| 2017-10-11 | $11.02 | $11.34 | $10.99 | $11.27 | $8.67 | 31,193 |
| 2017-10-10 | $11.00 | $11.21 | $10.86 | $10.97 | $8.44 | 19,355 |
| 2017-10-09 | $10.92 | $11.08 | $10.91 | $11.00 | $8.46 | 15,885 |
| 2017-10-06 | $11.31 | $11.31 | $10.88 | $11.00 | $8.46 | 39,790 |
| 2017-10-05 | $11.20 | $11.35 | $11.16 | $11.33 | $8.72 | 21,446 |
| 2017-10-04 | $11.28 | $11.28 | $11.10 | $11.20 | $8.62 | 55,552 |
| 2017-10-03 | $11.27 | $11.35 | $11.14 | $11.26 | $8.66 | 43,042 |
| 2017-10-02 | $11.27 | $11.35 | $11.07 | $11.16 | $8.59 | 43,427 |
| 2017-09-29 | $11.21 | $11.35 | $10.93 | $11.35 | $8.73 | 86,176 |
| 2017-09-28 | $11.35 | $11.35 | $11.06 | $11.26 | $8.66 | 42,785 |
| 2017-09-27 | $10.97 | $11.35 | $10.86 | $11.31 | $8.70 | 68,424 |
| 2017-09-26 | $10.99 | $11.16 | $10.86 | $10.98 | $8.45 | 56,374 |
| 2017-09-25 | $10.90 | $10.99 | $10.78 | $10.93 | $8.41 | 91,232 |
| 2017-09-22 | $10.79 | $10.92 | $10.72 | $10.89 | $8.38 | 27,016 |
| 2017-09-21 | $10.83 | $10.92 | $10.74 | $10.80 | $8.31 | 77,697 |
| 2017-09-20 | $10.80 | $10.90 | $10.75 | $10.90 | $8.39 | 74,690 |
| 2017-09-19 | $10.76 | $10.88 | $10.67 | $10.87 | $8.36 | 106,843 |
| 2017-09-18 | $10.75 | $10.83 | $10.72 | $10.81 | $8.32 | 31,616 |
| 2017-09-15 | $10.83 | $10.86 | $10.71 | $10.72 | $8.25 | 34,835 |
| 2017-09-14 | $10.93 | $10.93 | $10.81 | $10.83 | $8.33 | 17,968 |
| 2017-09-13 | $10.94 | $10.94 | $10.88 | $10.93 | $8.41 | 19,713 |
| 2017-09-12 | $10.90 | $10.95 | $10.85 | $10.89 | $8.38 | 44,353 |
| 2017-09-11 | $10.79 | $10.89 | $10.77 | $10.83 | $8.33 | 812,623 |
| 2017-09-08 | $10.86 | $10.88 | $10.75 | $10.75 | $8.27 | 32,646 |
| 2017-09-07 | $10.85 | $10.89 | $10.76 | $10.78 | $8.30 | 10,477 |
| 2017-09-06 | $10.88 | $10.90 | $10.73 | $10.80 | $8.31 | 22,390 |
| 2017-09-05 | $10.79 | $10.95 | $10.69 | $10.81 | $8.32 | 33,497 |
| 2017-09-01 | $10.90 | $10.93 | $10.77 | $10.79 | $8.30 | 16,603 |
| 2017-08-31 | $10.82 | $10.95 | $10.59 | $10.92 | $8.40 | 55,795 |
| 2017-08-30 | $10.78 | $10.87 | $10.77 | $10.87 | $8.36 | 10,947 |
| 2017-08-29 | $10.82 | $10.85 | $10.70 | $10.85 | $8.35 | 33,198 |
| 2017-08-28 | $10.75 | $10.85 | $10.60 | $10.82 | $8.33 | 32,498 |
| 2017-08-25 | $10.72 | $10.85 | $10.65 | $10.75 | $8.27 | 37,779 |
| 2017-08-24 | $10.72 | $10.80 | $10.70 | $10.70 | $8.23 | 11,677 |
| 2017-08-23 | $10.74 | $10.80 | $10.72 | $10.73 | $8.26 | 25,432 |
| 2017-08-22 | $10.61 | $10.78 | $10.56 | $10.74 | $8.26 | 11,627 |
| 2017-08-21 | $10.85 | $10.85 | $10.67 | $10.82 | $8.33 | 37,862 |
| 2017-08-18 | $10.74 | $10.93 | $10.65 | $10.80 | $8.31 | 85,406 |
| 2017-08-17 | $10.77 | $10.81 | $10.70 | $10.70 | $8.23 | 44,596 |
| 2017-08-16 | $10.75 | $10.95 | $10.75 | $10.80 | $8.31 | 40,776 |
| 2017-08-15 | $10.54 | $10.75 | $10.43 | $10.72 | $8.25 | 60,228 |
| 2017-08-14 | $10.43 | $10.48 | $10.26 | $10.46 | $8.05 | 29,459 |
| 2017-08-11 | $10.40 | $10.53 | $10.32 | $10.32 | $7.94 | 50,705 |
| 2017-08-10 | $10.59 | $10.63 | $10.38 | $10.48 | $8.06 | 21,000 |
| 2017-08-09 | $10.73 | $10.75 | $10.53 | $10.63 | $8.18 | 28,094 |
| 2017-08-08 | $10.74 | $10.74 | $10.47 | $10.68 | $8.22 | 41,698 |
| 2017-08-07 | $10.60 | $10.85 | $10.50 | $10.60 | $8.16 | 55,845 |
| 2017-08-04 | $10.60 | $10.60 | $10.41 | $10.50 | $8.08 | 44,742 |
| 2017-08-03 | $10.64 | $10.79 | $10.56 | $10.61 | $8.16 | 29,822 |
| 2017-08-02 | $10.53 | $10.68 | $10.50 | $10.59 | $8.15 | 23,409 |
| 2017-08-01 | $10.71 | $10.90 | $10.49 | $10.62 | $8.17 | 37,921 |
| 2017-07-31 | $10.75 | $10.98 | $10.69 | $10.98 | $8.45 | 94,705 |
| 2017-07-28 | $10.75 | $10.83 | $10.66 | $10.66 | $8.20 | 46,692 |
| 2017-07-27 | $10.75 | $10.81 | $10.67 | $10.79 | $8.30 | 97,710 |
| 2017-07-26 | $10.73 | $10.93 | $10.71 | $10.85 | $8.26 | 122,656 |
| 2017-07-25 | $10.85 | $10.90 | $10.72 | $10.72 | $8.17 | 61,479 |
| 2017-07-24 | $10.70 | $10.92 | $10.69 | $10.86 | $8.27 | 36,617 |
| 2017-07-21 | $10.67 | $10.79 | $10.63 | $10.68 | $8.14 | 30,350 |
| 2017-07-20 | $10.64 | $10.87 | $10.64 | $10.65 | $8.11 | 36,868 |
| 2017-07-19 | $10.63 | $10.83 | $10.62 | $10.71 | $8.16 | 21,853 |
| 2017-07-18 | $10.65 | $10.74 | $10.60 | $10.60 | $8.07 | 23,832 |
| 2017-07-17 | $10.64 | $10.70 | $10.50 | $10.66 | $8.12 | 29,809 |
| 2017-07-14 | $10.53 | $10.68 | $10.51 | $10.60 | $8.07 | 44,243 |
| 2017-07-13 | $10.68 | $10.83 | $10.53 | $10.53 | $8.02 | 24,258 |
| 2017-07-12 | $10.58 | $10.87 | $10.58 | $10.68 | $8.14 | 17,865 |
| 2017-07-11 | $10.60 | $10.84 | $10.50 | $10.50 | $8.00 | 43,653 |
| 2017-07-10 | $10.75 | $10.85 | $10.47 | $10.61 | $8.08 | 55,873 |
| 2017-07-07 | $10.70 | $10.83 | $10.68 | $10.73 | $8.17 | 19,204 |
| 2017-07-06 | $10.75 | $10.88 | $10.69 | $10.70 | $8.15 | 17,156 |
| 2017-07-05 | $10.96 | $10.96 | $10.75 | $10.87 | $8.28 | 45,647 |
| 2017-07-03 | $10.86 | $10.95 | $10.83 | $10.93 | $8.33 | 22,487 |
| 2017-06-30 | $10.90 | $10.90 | $10.65 | $10.84 | $8.26 | 44,460 |
| 2017-06-29 | $10.69 | $10.90 | $10.62 | $10.82 | $8.24 | 35,235 |
| 2017-06-28 | $10.65 | $10.90 | $10.53 | $10.77 | $8.20 | 54,590 |
| 2017-06-27 | $10.60 | $10.67 | $10.53 | $10.58 | $8.06 | 54,612 |
| 2017-06-26 | $10.59 | $10.72 | $10.53 | $10.61 | $8.08 | 29,162 |
| 2017-06-23 | $10.65 | $10.74 | $10.52 | $10.59 | $8.07 | 24,712 |
| 2017-06-22 | $10.48 | $10.75 | $10.48 | $10.58 | $8.06 | 31,429 |
| 2017-06-21 | $10.59 | $10.75 | $10.56 | $10.57 | $8.05 | 29,212 |
| 2017-06-20 | $10.68 | $10.68 | $10.48 | $10.58 | $8.06 | 69,430 |
| 2017-06-19 | $10.59 | $10.74 | $10.44 | $10.68 | $8.14 | 56,063 |
| 2017-06-16 | $10.73 | $11.70 | $10.64 | $10.68 | $8.14 | 64,609 |
| 2017-06-15 | $10.67 | $10.72 | $10.59 | $10.71 | $8.16 | 35,255 |
| 2017-06-14 | $10.64 | $10.70 | $10.60 | $10.63 | $8.10 | 22,471 |
| 2017-06-13 | $10.48 | $10.65 | $10.47 | $10.63 | $8.10 | 37,319 |
| 2017-06-12 | $10.35 | $10.60 | $10.22 | $10.52 | $8.01 | 61,544 |
| 2017-06-09 | $10.42 | $10.63 | $10.17 | $10.42 | $7.94 | 70,302 |
| 2017-06-08 | $10.35 | $10.53 | $10.26 | $10.42 | $7.94 | 54,980 |
| 2017-06-07 | $10.25 | $10.50 | $10.25 | $10.36 | $7.89 | 74,521 |
| 2017-06-06 | $10.22 | $10.49 | $10.06 | $10.31 | $7.85 | 106,966 |
| 2017-06-05 | $10.20 | $10.33 | $10.10 | $10.19 | $7.76 | 121,174 |
| 2017-06-02 | $10.14 | $10.25 | $10.06 | $10.06 | $7.66 | 1,138,077 |
| 2017-06-01 | $9.99 | $10.19 | $9.99 | $10.15 | $7.73 | 17,489 |
| 2017-05-31 | $9.99 | $10.17 | $9.96 | $9.99 | $7.61 | 43,124 |
| 2017-05-30 | $10.06 | $10.09 | $9.97 | $10.06 | $7.66 | 51,902 |
| 2017-05-26 | $10.02 | $10.05 | $9.91 | $9.98 | $7.60 | 15,274 |
| 2017-05-25 | $10.10 | $10.23 | $9.82 | $9.94 | $7.57 | 41,614 |
| 2017-05-24 | $10.00 | $10.14 | $9.87 | $10.01 | $7.62 | 23,318 |
| 2017-05-23 | $10.01 | $10.24 | $9.78 | $9.98 | $7.60 | 26,314 |
| 2017-05-22 | $9.83 | $10.03 | $9.77 | $10.00 | $7.62 | 22,268 |
| 2017-05-19 | $10.08 | $10.17 | $9.90 | $9.90 | $7.54 | 40,117 |
| 2017-05-18 | $10.00 | $10.37 | $9.87 | $10.06 | $7.66 | 35,946 |
| 2017-05-17 | $9.81 | $10.21 | $9.78 | $9.99 | $7.61 | 50,520 |
| 2017-05-16 | $9.80 | $10.00 | $9.79 | $9.85 | $7.50 | 42,813 |
| 2017-05-15 | $9.75 | $9.81 | $9.61 | $9.81 | $7.47 | 65,911 |
| 2017-05-12 | $9.68 | $9.90 | $9.58 | $9.73 | $7.41 | 61,977 |
| 2017-05-11 | $9.66 | $9.78 | $9.53 | $9.73 | $7.41 | 40,549 |
| 2017-05-10 | $9.74 | $9.80 | $9.65 | $9.69 | $7.38 | 32,033 |
| 2017-05-09 | $9.87 | $9.90 | $9.72 | $9.82 | $7.48 | 34,546 |
| 2017-05-08 | $9.83 | $9.83 | $9.60 | $9.79 | $7.46 | 58,126 |
| 2017-05-05 | $9.65 | $9.80 | $9.63 | $9.80 | $7.46 | 28,677 |
| 2017-05-04 | $9.15 | $9.65 | $9.15 | $9.65 | $7.35 | 462,553 |
| 2017-05-03 | $9.40 | $9.40 | $9.12 | $9.12 | $6.95 | 54,009 |
| 2017-05-02 | $9.29 | $9.51 | $9.28 | $9.36 | $7.13 | 81,493 |
| 2017-05-01 | $9.37 | $9.50 | $9.25 | $9.28 | $7.07 | 118,039 |
| 2017-04-28 | $9.30 | $9.40 | $9.30 | $9.37 | $7.14 | 23,782 |
| 2017-04-27 | $9.40 | $9.40 | $9.21 | $9.31 | $7.09 | 19,923 |
| 2017-04-26 | $9.22 | $9.40 | $9.20 | $9.38 | $7.14 | 39,514 |
| 2017-04-25 | $9.39 | $9.40 | $9.33 | $9.40 | $7.08 | 47,024 |
| 2017-04-24 | $9.35 | $9.40 | $9.23 | $9.36 | $7.05 | 40,327 |
| 2017-04-21 | $9.22 | $9.39 | $9.20 | $9.33 | $7.02 | 57,819 |
| 2017-04-20 | $9.25 | $9.28 | $9.10 | $9.25 | $6.96 | 38,214 |
| 2017-04-19 | $9.30 | $9.39 | $9.15 | $9.26 | $6.97 | 29,932 |
| 2017-04-18 | $9.31 | $9.31 | $9.13 | $9.30 | $7.00 | 33,908 |
| 2017-04-17 | $9.00 | $9.37 | $9.00 | $9.31 | $7.01 | 86,555 |
| 2017-04-13 | $9.02 | $9.10 | $9.00 | $9.04 | $6.81 | 67,001 |
| 2017-04-12 | $9.08 | $9.13 | $9.02 | $9.03 | $6.80 | 54,630 |
| 2017-04-11 | $9.09 | $9.15 | $9.02 | $9.08 | $6.84 | 110,841 |
| 2017-04-10 | $9.13 | $9.16 | $9.02 | $9.12 | $6.87 | 76,898 |
| 2017-04-07 | $9.20 | $9.26 | $9.11 | $9.15 | $6.89 | 76,419 |
| 2017-04-06 | $9.17 | $9.34 | $9.10 | $9.20 | $6.93 | 70,465 |
| 2017-04-05 | $9.13 | $9.28 | $9.12 | $9.19 | $6.92 | 60,545 |
| 2017-04-04 | $9.10 | $9.34 | $9.10 | $9.16 | $6.90 | 82,040 |
| 2017-04-03 | $9.25 | $9.25 | $9.10 | $9.16 | $6.90 | 75,376 |
| 2017-03-31 | $9.24 | $9.25 | $9.13 | $9.20 | $6.93 | 81,970 |
| 2017-03-30 | $9.14 | $9.29 | $9.10 | $9.24 | $6.96 | 87,213 |
| 2017-03-29 | $9.10 | $9.20 | $9.10 | $9.15 | $6.89 | 40,436 |
| 2017-03-28 | $9.15 | $9.18 | $9.05 | $9.11 | $6.86 | 28,522 |
| 2017-03-27 | $9.12 | $9.20 | $9.09 | $9.15 | $6.89 | 47,646 |
| 2017-03-24 | $9.10 | $9.18 | $9.07 | $9.10 | $6.85 | 88,888 |
| 2017-03-23 | $9.06 | $9.16 | $9.06 | $9.11 | $6.86 | 70,375 |
| 2017-03-22 | $9.09 | $9.17 | $9.05 | $9.10 | $6.85 | 189,642 |
| 2017-03-21 | $9.05 | $9.15 | $9.05 | $9.09 | $6.84 | 87,758 |
| 2017-03-20 | $9.10 | $9.14 | $9.03 | $9.06 | $6.82 | 71,336 |
| 2017-03-17 | $9.15 | $9.19 | $9.10 | $9.10 | $6.85 | 97,836 |
| 2017-03-16 | $9.12 | $9.19 | $9.09 | $9.18 | $6.91 | 44,026 |
| 2017-03-15 | $9.07 | $9.16 | $9.02 | $9.12 | $6.87 | 145,236 |
| 2017-03-14 | $9.17 | $9.17 | $9.04 | $9.12 | $6.87 | 55,382 |
| 2017-03-13 | $9.20 | $9.25 | $9.08 | $9.17 | $6.90 | 61,058 |
| 2017-03-10 | $9.26 | $9.43 | $9.21 | $9.26 | $6.97 | 63,535 |
| 2017-03-09 | $9.27 | $9.27 | $9.09 | $9.17 | $6.90 | 41,754 |
| 2017-03-08 | $9.24 | $9.28 | $9.21 | $9.22 | $6.94 | 22,477 |
| 2017-03-07 | $9.21 | $9.37 | $9.21 | $9.25 | $6.96 | 88,246 |
| 2017-03-06 | $9.27 | $9.27 | $9.19 | $9.26 | $6.97 | 132,571 |
| 2017-03-03 | $9.24 | $9.39 | $9.24 | $9.27 | $6.98 | 61,021 |
| 2017-03-02 | $9.29 | $9.39 | $9.20 | $9.31 | $7.01 | 88,193 |
| 2017-03-01 | $9.50 | $9.61 | $9.25 | $9.25 | $6.96 | 188,645 |
| 2017-02-28 | $9.60 | $9.60 | $9.50 | $9.52 | $7.17 | 73,307 |
| 2017-02-27 | $9.52 | $9.60 | $9.51 | $9.55 | $7.19 | 99,654 |
| 2017-02-24 | $9.61 | $9.61 | $9.50 | $9.53 | $7.18 | 200,522 |
| 2017-02-23 | $9.68 | $9.75 | $9.50 | $9.57 | $7.21 | 155,243 |
| 2017-02-22 | $9.65 | $9.78 | $9.56 | $9.67 | $7.28 | 180,998 |
| 2017-02-21 | $9.52 | $9.81 | $9.52 | $9.64 | $7.26 | 256,031 |
| 2017-02-17 | $10.01 | $10.01 | $9.50 | $9.50 | $7.15 | 369,598 |
| 2017-02-16 | $10.51 | $10.68 | $10.31 | $10.39 | $7.82 | 52,450 |
| 2017-02-15 | $10.46 | $10.53 | $10.32 | $10.45 | $7.87 | 43,485 |
| 2017-02-14 | $10.43 | $10.67 | $10.32 | $10.46 | $7.88 | 41,511 |
| 2017-02-13 | $10.36 | $10.60 | $10.25 | $10.42 | $7.85 | 76,795 |
| 2017-02-10 | $10.37 | $10.53 | $10.25 | $10.36 | $7.80 | 37,752 |
| 2017-02-09 | $10.41 | $10.53 | $10.26 | $10.37 | $7.81 | 55,283 |
| 2017-02-08 | $10.33 | $10.49 | $10.11 | $10.33 | $7.78 | 72,592 |
| 2017-02-07 | $10.45 | $10.64 | $10.15 | $10.16 | $7.65 | 70,373 |
| 2017-02-06 | $10.57 | $10.69 | $10.42 | $10.43 | $7.85 | 46,569 |
| 2017-02-03 | $10.77 | $10.78 | $10.57 | $10.66 | $8.03 | 32,575 |
| 2017-02-02 | $11.00 | $11.01 | $10.55 | $10.69 | $8.05 | 31,687 |
| 2017-02-01 | $10.89 | $11.02 | $10.64 | $10.64 | $8.01 | 52,828 |
| 2017-01-31 | $10.96 | $11.00 | $10.75 | $10.81 | $8.14 | 167,863 |
| 2017-01-30 | $10.95 | $11.15 | $10.95 | $10.96 | $8.25 | 63,567 |
| 2017-01-27 | $11.01 | $11.13 | $10.91 | $10.94 | $8.24 | 60,267 |
| 2017-01-26 | $10.91 | $11.08 | $10.90 | $11.02 | $8.30 | 36,531 |
| 2017-01-25 | $11.12 | $11.12 | $11.03 | $11.03 | $8.23 | 29,975 |
| 2017-01-24 | $11.03 | $11.11 | $11.01 | $11.03 | $8.23 | 25,648 |
| 2017-01-23 | $11.12 | $11.29 | $11.02 | $11.02 | $8.22 | 58,524 |
| 2017-01-20 | $11.07 | $11.19 | $11.05 | $11.05 | $8.24 | 30,190 |
| 2017-01-19 | $11.11 | $11.20 | $11.05 | $11.07 | $8.26 | 43,536 |
| 2017-01-18 | $11.16 | $11.18 | $11.03 | $11.03 | $8.23 | 15,079 |
| 2017-01-17 | $11.31 | $11.34 | $11.09 | $11.09 | $8.27 | 57,037 |
| 2017-01-13 | $11.38 | $11.39 | $11.21 | $11.24 | $8.38 | 47,119 |
| 2017-01-12 | $11.34 | $11.39 | $11.12 | $11.32 | $8.44 | 24,527 |
| 2017-01-11 | $11.17 | $11.34 | $11.00 | $11.34 | $8.46 | 117,108 |
| 2017-01-10 | $11.05 | $11.25 | $11.01 | $11.11 | $8.29 | 35,356 |
| 2017-01-09 | $11.20 | $11.25 | $11.10 | $11.11 | $8.29 | 48,279 |
| 2017-01-06 | $11.13 | $11.25 | $11.10 | $11.21 | $8.36 | 30,305 |
| 2017-01-05 | $10.92 | $11.10 | $10.78 | $11.06 | $8.25 | 61,983 |
| 2017-01-04 | $10.60 | $11.00 | $10.57 | $10.92 | $8.15 | 47,454 |
| 2017-01-03 | $10.76 | $10.91 | $10.39 | $10.67 | $7.96 | 88,475 |
| 2016-12-30 | $10.80 | $10.90 | $10.55 | $10.76 | $8.03 | 76,121 |
| 2016-12-29 | $10.82 | $11.00 | $10.53 | $10.82 | $8.07 | 49,263 |
| 2016-12-28 | $11.17 | $11.22 | $10.75 | $10.75 | $8.02 | 28,699 |
| 2016-12-27 | $11.15 | $11.30 | $11.11 | $11.18 | $8.34 | 26,473 |
| 2016-12-23 | $11.00 | $11.25 | $10.85 | $11.14 | $8.31 | 49,172 |
| 2016-12-22 | $10.67 | $11.00 | $10.45 | $11.00 | $8.21 | 55,903 |
| 2016-12-21 | $10.65 | $10.75 | $10.56 | $10.62 | $7.92 | 27,351 |
| 2016-12-20 | $10.43 | $10.75 | $10.42 | $10.75 | $8.02 | 33,598 |
| 2016-12-19 | $10.59 | $10.61 | $10.21 | $10.49 | $7.83 | 28,474 |
| 2016-12-16 | $10.08 | $10.61 | $10.04 | $10.49 | $7.83 | 71,815 |
| 2016-12-15 | $9.95 | $10.10 | $9.94 | $10.00 | $7.46 | 46,585 |
| 2016-12-14 | $9.96 | $9.99 | $9.91 | $9.95 | $7.42 | 22,787 |
| 2016-12-13 | $10.00 | $10.00 | $9.90 | $9.90 | $7.38 | 26,170 |
| 2016-12-12 | $9.85 | $10.00 | $9.74 | $9.95 | $7.42 | 33,631 |
| 2016-12-09 | $9.97 | $9.97 | $9.72 | $9.91 | $7.39 | 22,143 |
| 2016-12-08 | $9.97 | $10.00 | $9.64 | $9.95 | $7.42 | 35,730 |
| 2016-12-07 | $9.75 | $9.95 | $9.72 | $9.88 | $7.37 | 21,968 |
| 2016-12-06 | $9.81 | $9.90 | $9.66 | $9.76 | $7.28 | 14,906 |
| 2016-12-05 | $9.75 | $9.89 | $9.65 | $9.75 | $7.27 | 14,746 |
| 2016-12-02 | $9.73 | $9.82 | $9.63 | $9.68 | $7.22 | 15,960 |
| 2016-12-01 | $9.81 | $9.95 | $9.60 | $9.65 | $7.20 | 20,984 |
| 2016-11-30 | $9.90 | $9.98 | $9.65 | $9.75 | $7.27 | 16,218 |
| 2016-11-29 | $9.88 | $9.92 | $9.75 | $9.85 | $7.35 | 15,933 |
| 2016-11-28 | $10.00 | $10.00 | $9.89 | $9.89 | $7.38 | 7,788 |
| 2016-11-25 | $9.94 | $10.10 | $9.92 | $10.00 | $7.46 | 7,309 |
| 2016-11-23 | $9.93 | $10.13 | $9.87 | $9.88 | $7.37 | 57,916 |
| 2016-11-22 | $9.99 | $10.01 | $9.92 | $9.96 | $7.43 | 42,049 |
| 2016-11-21 | $9.80 | $10.00 | $9.77 | $10.00 | $7.46 | 76,475 |
| 2016-11-18 | $9.70 | $9.92 | $9.61 | $9.86 | $7.36 | 52,706 |
| 2016-11-17 | $9.61 | $9.74 | $9.60 | $9.62 | $7.18 | 10,008 |
| 2016-11-16 | $9.69 | $9.73 | $9.56 | $9.62 | $7.18 | 17,167 |
| 2016-11-15 | $9.67 | $9.71 | $9.67 | $9.69 | $7.23 | 10,450 |
| 2016-11-14 | $9.68 | $9.83 | $9.50 | $9.60 | $7.16 | 42,397 |
| 2016-11-11 | $9.64 | $9.70 | $9.56 | $9.64 | $7.19 | 12,027 |
| 2016-11-10 | $9.72 | $9.73 | $9.53 | $9.66 | $7.21 | 21,841 |
| 2016-11-09 | $9.52 | $9.64 | $9.47 | $9.63 | $7.18 | 41,014 |
| 2016-11-08 | $9.44 | $9.58 | $9.44 | $9.52 | $7.10 | 20,923 |
| 2016-11-07 | $9.34 | $9.53 | $9.29 | $9.52 | $7.10 | 45,781 |
| 2016-11-04 | $9.51 | $9.60 | $9.35 | $9.41 | $7.02 | 23,806 |
| 2016-11-03 | $9.42 | $9.56 | $9.42 | $9.46 | $7.06 | 8,378 |
| 2016-11-02 | $9.48 | $9.50 | $9.06 | $9.43 | $7.03 | 85,099 |
| 2016-11-01 | $9.54 | $9.59 | $9.41 | $9.54 | $7.12 | 17,344 |
| 2016-10-31 | $9.58 | $9.60 | $9.50 | $9.50 | $7.09 | 12,806 |
| 2016-10-28 | $9.59 | $9.63 | $9.49 | $9.60 | $7.16 | 59,176 |
| 2016-10-27 | $9.57 | $9.69 | $9.52 | $9.60 | $7.16 | 21,873 |
| 2016-10-26 | $9.58 | $9.72 | $9.50 | $9.67 | $7.14 | 21,245 |
| 2016-10-25 | $9.52 | $9.74 | $9.30 | $9.60 | $7.09 | 190,265 |
| 2016-10-24 | $9.45 | $9.69 | $9.36 | $9.50 | $7.01 | 54,403 |
| 2016-10-21 | $9.29 | $9.48 | $9.08 | $9.45 | $6.97 | 22,856 |
| 2016-10-20 | $9.51 | $9.60 | $9.36 | $9.41 | $6.95 | 23,570 |
| 2016-10-19 | $9.50 | $9.70 | $9.44 | $9.44 | $6.97 | 58,343 |
| 2016-10-18 | $9.56 | $9.70 | $9.54 | $9.55 | $7.05 | 5,607 |
| 2016-10-17 | $9.50 | $9.57 | $9.34 | $9.53 | $7.03 | 18,713 |
| 2016-10-14 | $9.43 | $9.50 | $9.33 | $9.50 | $7.01 | 34,713 |
| 2016-10-13 | $9.38 | $9.43 | $9.27 | $9.43 | $6.96 | 54,715 |
| 2016-10-12 | $9.47 | $9.52 | $9.40 | $9.40 | $6.94 | 12,954 |
| 2016-10-11 | $9.46 | $9.60 | $9.37 | $9.40 | $6.94 | 4,166 |
| 2016-10-10 | $9.48 | $9.69 | $9.42 | $9.53 | $7.03 | 58,347 |
| 2016-10-07 | $9.50 | $9.60 | $9.41 | $9.51 | $7.02 | 61,761 |
| 2016-10-06 | $9.47 | $9.49 | $9.38 | $9.43 | $6.96 | 10,455 |
| 2016-10-05 | $9.54 | $9.54 | $9.36 | $9.50 | $7.01 | 14,690 |
| 2016-10-04 | $9.67 | $9.69 | $9.36 | $9.50 | $7.01 | 40,668 |
| 2016-10-03 | $9.58 | $9.80 | $9.58 | $9.69 | $7.15 | 27,951 |
| 2016-09-30 | $9.52 | $9.75 | $9.51 | $9.65 | $7.12 | 83,602 |
| 2016-09-29 | $9.66 | $9.67 | $9.51 | $9.51 | $7.02 | 93,395 |
| 2016-09-28 | $9.65 | $9.75 | $9.56 | $9.74 | $7.19 | 43,746 |
| 2016-09-27 | $9.65 | $9.75 | $9.52 | $9.65 | $7.12 | 29,633 |
| 2016-09-26 | $9.65 | $9.75 | $9.48 | $9.67 | $7.14 | 17,986 |
| 2016-09-23 | $9.64 | $9.73 | $9.60 | $9.73 | $7.18 | 25,586 |
| 2016-09-22 | $9.56 | $9.75 | $9.50 | $9.71 | $7.17 | 57,876 |
| 2016-09-21 | $9.45 | $9.58 | $9.35 | $9.57 | $7.06 | 25,062 |
| 2016-09-20 | $9.58 | $9.58 | $9.45 | $9.45 | $6.97 | 19,264 |
| 2016-09-19 | $9.55 | $9.65 | $9.49 | $9.58 | $7.07 | 34,832 |
| 2016-09-16 | $9.28 | $9.50 | $9.22 | $9.50 | $7.01 | 41,795 |
| 2016-09-15 | $9.20 | $9.30 | $9.18 | $9.29 | $6.86 | 34,157 |
| 2016-09-14 | $9.13 | $9.22 | $9.08 | $9.21 | $6.80 | 51,158 |
| 2016-09-13 | $9.02 | $9.17 | $9.01 | $9.17 | $6.77 | 63,283 |
| 2016-09-12 | $9.00 | $9.10 | $9.00 | $9.05 | $6.68 | 21,481 |
| 2016-09-09 | $9.01 | $9.13 | $9.00 | $9.00 | $6.64 | 15,099 |
| 2016-09-08 | $9.10 | $9.15 | $9.04 | $9.08 | $6.70 | 32,158 |
| 2016-09-07 | $9.12 | $9.15 | $9.02 | $9.09 | $6.71 | 26,949 |
| 2016-09-06 | $9.15 | $9.15 | $9.08 | $9.11 | $6.72 | 23,235 |
| 2016-09-02 | $9.05 | $9.09 | $8.97 | $9.08 | $6.70 | 19,833 |
| 2016-09-01 | $8.94 | $9.05 | $8.85 | $9.05 | $6.68 | 68,639 |
| 2016-08-31 | $8.99 | $9.00 | $8.88 | $8.94 | $6.60 | 13,001 |
| 2016-08-30 | $8.90 | $9.00 | $8.87 | $9.00 | $6.64 | 37,995 |
| 2016-08-29 | $8.88 | $8.91 | $8.60 | $8.91 | $6.58 | 164,367 |
| 2016-08-26 | $8.88 | $8.90 | $8.73 | $8.88 | $6.55 | 22,693 |
| 2016-08-25 | $8.87 | $8.90 | $8.80 | $8.83 | $6.52 | 11,601 |
| 2016-08-24 | $8.77 | $8.90 | $8.77 | $8.90 | $6.57 | 27,330 |
| 2016-08-23 | $8.78 | $8.91 | $8.70 | $8.87 | $6.55 | 27,940 |
| 2016-08-22 | $8.74 | $8.87 | $8.70 | $8.74 | $6.45 | 13,757 |
| 2016-08-19 | $8.70 | $8.89 | $8.58 | $8.85 | $6.53 | 12,066 |
| 2016-08-18 | $8.80 | $8.90 | $8.80 | $8.88 | $6.55 | 21,172 |
| 2016-08-17 | $8.80 | $8.90 | $8.55 | $8.72 | $6.44 | 31,963 |
| 2016-08-16 | $8.85 | $8.85 | $8.62 | $8.79 | $6.49 | 34,384 |
| 2016-08-15 | $8.90 | $8.90 | $8.86 | $8.89 | $6.56 | 15,811 |
| 2016-08-12 | $8.92 | $8.92 | $8.86 | $8.90 | $6.57 | 30,612 |
| 2016-08-11 | $8.98 | $8.98 | $8.92 | $8.92 | $6.58 | 7,300 |
| 2016-08-10 | $9.00 | $9.00 | $8.93 | $8.95 | $6.61 | 20,363 |
| 2016-08-09 | $9.00 | $9.00 | $8.90 | $8.98 | $6.63 | 56,058 |
| 2016-08-08 | $8.79 | $8.94 | $8.77 | $8.92 | $6.58 | 25,333 |
| 2016-08-05 | $8.71 | $8.94 | $8.68 | $8.85 | $6.53 | 61,715 |
| 2016-08-04 | $8.64 | $8.87 | $8.61 | $8.77 | $6.47 | 29,759 |
| 2016-08-03 | $8.64 | $8.75 | $8.54 | $8.54 | $6.30 | 28,757 |
| 2016-08-02 | $8.80 | $8.80 | $8.55 | $8.69 | $6.41 | 50,496 |
| 2016-08-01 | $8.77 | $8.93 | $8.69 | $8.89 | $6.56 | 57,154 |
| 2016-07-29 | $8.75 | $8.88 | $8.74 | $8.88 | $6.55 | 34,056 |
| 2016-07-28 | $8.70 | $8.83 | $8.69 | $8.80 | $6.50 | 58,964 |
| 2016-07-27 | $8.81 | $8.92 | $8.79 | $8.82 | $6.43 | 23,310 |
| 2016-07-26 | $8.93 | $8.93 | $8.78 | $8.87 | $6.47 | 43,522 |
| 2016-07-25 | $8.90 | $8.91 | $8.82 | $8.91 | $6.50 | 23,759 |
| 2016-07-22 | $8.85 | $8.91 | $8.73 | $8.89 | $6.49 | 23,718 |
| 2016-07-21 | $8.76 | $8.93 | $8.70 | $8.80 | $6.42 | 43,952 |
| 2016-07-20 | $8.90 | $8.94 | $8.74 | $8.75 | $6.38 | 30,966 |
| 2016-07-19 | $8.90 | $8.93 | $8.75 | $8.89 | $6.49 | 39,035 |
| 2016-07-18 | $8.84 | $8.92 | $8.69 | $8.89 | $6.49 | 31,646 |
| 2016-07-15 | $8.79 | $8.92 | $8.67 | $8.85 | $6.46 | 25,833 |
| 2016-07-14 | $8.83 | $8.90 | $8.78 | $8.86 | $6.46 | 16,772 |
| 2016-07-13 | $8.82 | $8.92 | $8.75 | $8.86 | $6.46 | 27,928 |
| 2016-07-12 | $8.86 | $8.97 | $8.85 | $8.89 | $6.49 | 19,847 |
| 2016-07-11 | $8.78 | $8.88 | $8.68 | $8.83 | $6.44 | 30,641 |
| 2016-07-08 | $8.64 | $8.85 | $8.59 | $8.70 | $6.35 | 36,493 |
| 2016-07-07 | $8.75 | $8.75 | $8.61 | $8.69 | $6.34 | 39,594 |
| 2016-07-06 | $8.66 | $8.75 | $8.66 | $8.75 | $6.38 | 13,490 |
| 2016-07-05 | $8.66 | $8.85 | $8.63 | $8.73 | $6.37 | 25,479 |
| 2016-07-01 | $9.00 | $9.04 | $8.80 | $8.90 | $6.49 | 39,591 |
| 2016-06-30 | $8.75 | $8.90 | $8.68 | $8.88 | $6.48 | 34,193 |
| 2016-06-29 | $8.73 | $8.88 | $8.58 | $8.66 | $6.32 | 53,912 |
| 2016-06-28 | $8.51 | $8.71 | $8.51 | $8.66 | $6.32 | 22,712 |
| 2016-06-27 | $8.38 | $8.64 | $8.28 | $8.55 | $6.24 | 30,616 |
| 2016-06-24 | $8.37 | $8.73 | $8.26 | $8.60 | $6.27 | 34,321 |
| 2016-06-23 | $8.60 | $8.74 | $8.53 | $8.66 | $6.32 | 29,053 |
| 2016-06-22 | $8.51 | $8.65 | $8.47 | $8.65 | $6.31 | 46,019 |
| 2016-06-21 | $8.40 | $8.61 | $8.40 | $8.56 | $6.25 | 26,870 |
| 2016-06-20 | $8.40 | $8.53 | $8.40 | $8.50 | $6.20 | 53,777 |
| 2016-06-17 | $8.52 | $8.58 | $8.41 | $8.44 | $6.16 | 94,398 |
| 2016-06-16 | $8.41 | $8.52 | $8.41 | $8.50 | $6.20 | 35,833 |
| 2016-06-15 | $8.56 | $8.61 | $8.47 | $8.58 | $6.26 | 20,729 |
| 2016-06-14 | $8.52 | $8.61 | $8.52 | $8.58 | $6.26 | 21,915 |
| 2016-06-13 | $8.60 | $8.68 | $8.50 | $8.57 | $6.25 | 29,382 |
| 2016-06-10 | $8.52 | $8.67 | $8.46 | $8.61 | $6.28 | 12,317 |
| 2016-06-09 | $8.57 | $8.63 | $8.52 | $8.62 | $6.29 | 41,597 |
| 2016-06-08 | $8.52 | $8.58 | $8.51 | $8.55 | $6.24 | 28,208 |
| 2016-06-07 | $8.53 | $8.60 | $8.53 | $8.58 | $6.26 | 27,989 |
| 2016-06-06 | $8.46 | $8.58 | $8.46 | $8.53 | $6.22 | 42,163 |
| 2016-06-03 | $8.51 | $8.57 | $8.42 | $8.55 | $6.24 | 44,497 |
| 2016-06-02 | $8.48 | $8.57 | $8.44 | $8.51 | $6.21 | 76,472 |
| 2016-06-01 | $8.50 | $8.59 | $8.34 | $8.56 | $6.25 | 46,320 |
| 2016-05-31 | $8.75 | $8.75 | $8.54 | $8.59 | $6.27 | 33,684 |
| 2016-05-27 | $8.58 | $8.65 | $8.58 | $8.65 | $6.31 | 10,168 |
| 2016-05-26 | $8.62 | $8.65 | $8.55 | $8.62 | $6.29 | 63,021 |
| 2016-05-25 | $8.66 | $8.69 | $8.60 | $8.65 | $6.31 | 34,988 |
| 2016-05-24 | $8.65 | $8.73 | $8.57 | $8.70 | $6.35 | 18,187 |
| 2016-05-23 | $8.66 | $8.70 | $8.57 | $8.62 | $6.29 | 49,474 |
| 2016-05-20 | $8.85 | $8.85 | $8.67 | $8.75 | $6.38 | 18,416 |
| 2016-05-19 | $8.72 | $8.80 | $8.72 | $8.78 | $6.41 | 27,332 |
| 2016-05-18 | $8.80 | $8.83 | $8.73 | $8.83 | $6.44 | 29,568 |
| 2016-05-17 | $8.86 | $8.90 | $8.72 | $8.80 | $6.42 | 25,999 |
| 2016-05-16 | $8.78 | $8.88 | $8.78 | $8.84 | $6.45 | 15,891 |
| 2016-05-13 | $8.71 | $8.88 | $8.71 | $8.77 | $6.40 | 22,302 |
| 2016-05-12 | $8.70 | $8.82 | $8.67 | $8.82 | $6.43 | 47,413 |
| 2016-05-11 | $8.72 | $8.80 | $8.62 | $8.70 | $6.35 | 40,836 |
| 2016-05-10 | $8.96 | $9.00 | $8.76 | $8.81 | $6.43 | 18,317 |
| 2016-05-09 | $8.80 | $9.00 | $8.75 | $8.98 | $6.55 | 53,358 |
| 2016-05-06 | $8.71 | $8.96 | $8.70 | $8.82 | $6.43 | 54,317 |
| 2016-05-05 | $8.76 | $8.87 | $8.55 | $8.87 | $6.47 | 78,112 |
| 2016-05-04 | $8.29 | $8.81 | $8.19 | $8.72 | $6.36 | 147,929 |
| 2016-05-03 | $8.57 | $8.70 | $8.42 | $8.67 | $6.33 | 37,467 |
| 2016-05-02 | $8.50 | $8.63 | $8.50 | $8.58 | $6.26 | 9,369 |
| 2016-04-29 | $8.50 | $8.55 | $8.47 | $8.53 | $6.22 | 70,557 |
| 2016-04-28 | $8.39 | $8.53 | $8.39 | $8.52 | $6.22 | 62,277 |
| 2016-04-27 | $8.50 | $8.58 | $8.45 | $8.53 | $6.22 | 47,110 |
| 2016-04-26 | $8.55 | $8.61 | $8.49 | $8.52 | $6.22 | 70,762 |
| 2016-04-25 | $8.55 | $8.62 | $8.46 | $8.57 | $6.18 | 61,535 |
| 2016-04-22 | $8.65 | $8.65 | $8.55 | $8.61 | $6.21 | 41,374 |
| 2016-04-21 | $8.50 | $8.65 | $8.50 | $8.61 | $6.21 | 47,244 |
| 2016-04-20 | $8.68 | $8.75 | $8.55 | $8.60 | $6.20 | 39,779 |
| 2016-04-19 | $8.57 | $8.74 | $8.57 | $8.73 | $6.29 | 28,191 |
| 2016-04-18 | $8.70 | $8.70 | $8.51 | $8.51 | $6.13 | 41,619 |
| 2016-04-15 | $8.54 | $8.70 | $8.41 | $8.65 | $6.24 | 44,307 |
| 2016-04-14 | $8.27 | $8.55 | $8.27 | $8.51 | $6.13 | 122,200 |
| 2016-04-13 | $8.27 | $8.27 | $8.25 | $8.27 | $5.96 | 10,676 |
| 2016-04-12 | $8.27 | $8.27 | $8.21 | $8.27 | $5.96 | 74,010 |
| 2016-04-11 | $8.36 | $8.40 | $8.20 | $8.27 | $5.96 | 141,698 |
| 2016-04-08 | $8.29 | $8.45 | $8.20 | $8.45 | $6.09 | 36,332 |
| 2016-04-07 | $8.21 | $8.24 | $8.19 | $8.23 | $5.93 | 15,038 |
| 2016-04-06 | $8.25 | $8.27 | $8.17 | $8.22 | $5.93 | 15,081 |
| 2016-04-05 | $8.25 | $8.25 | $8.14 | $8.22 | $5.93 | 23,879 |
| 2016-04-04 | $8.22 | $8.26 | $8.10 | $8.25 | $5.95 | 43,069 |
| 2016-04-01 | $8.36 | $8.43 | $8.13 | $8.28 | $5.97 | 51,991 |
| 2016-03-31 | $8.18 | $8.40 | $8.15 | $8.40 | $6.06 | 72,095 |
| 2016-03-30 | $8.22 | $8.24 | $8.12 | $8.12 | $5.85 | 22,792 |
| 2016-03-29 | $8.05 | $8.37 | $8.01 | $8.14 | $5.87 | 81,511 |
| 2016-03-28 | $8.03 | $8.06 | $8.00 | $8.05 | $5.80 | 32,720 |
| 2016-03-24 | $7.92 | $8.12 | $7.90 | $8.05 | $5.80 | 37,992 |
| 2016-03-23 | $7.77 | $7.96 | $7.67 | $7.94 | $5.72 | 182,628 |
| 2016-03-22 | $7.82 | $7.91 | $7.70 | $7.90 | $5.70 | 31,642 |
| 2016-03-21 | $7.90 | $8.00 | $7.82 | $7.82 | $5.64 | 22,332 |
| 2016-03-18 | $7.88 | $7.92 | $7.70 | $7.90 | $5.70 | 185,970 |
| 2016-03-17 | $7.90 | $7.92 | $7.76 | $7.91 | $5.70 | 67,314 |
| 2016-03-16 | $7.83 | $7.96 | $7.53 | $7.90 | $5.70 | 42,121 |
| 2016-03-15 | $7.75 | $7.87 | $7.70 | $7.83 | $5.64 | 19,333 |
| 2016-03-14 | $7.95 | $8.00 | $7.77 | $7.84 | $5.65 | 66,321 |
| 2016-03-11 | $7.50 | $7.83 | $7.50 | $7.76 | $5.59 | 25,521 |
| 2016-03-10 | $7.50 | $7.61 | $7.45 | $7.51 | $5.41 | 47,034 |
| 2016-03-09 | $7.54 | $7.61 | $7.48 | $7.48 | $5.39 | 36,051 |
| 2016-03-08 | $7.50 | $7.55 | $7.45 | $7.45 | $5.37 | 36,253 |
| 2016-03-07 | $7.59 | $7.98 | $7.50 | $7.56 | $5.45 | 136,752 |
| 2016-03-04 | $7.93 | $8.10 | $7.64 | $7.64 | $5.51 | 59,980 |
| 2016-03-03 | $7.91 | $8.13 | $7.68 | $7.93 | $5.72 | 166,400 |
| 2016-03-02 | $7.95 | $7.99 | $7.70 | $7.95 | $5.73 | 29,380 |
| 2016-03-01 | $7.95 | $7.95 | $7.77 | $7.95 | $5.73 | 26,631 |
| 2016-02-29 | $7.57 | $7.95 | $7.52 | $7.95 | $5.73 | 64,545 |
| 2016-02-26 | $7.44 | $7.60 | $7.38 | $7.45 | $5.37 | 14,501 |
| 2016-02-25 | $7.50 | $7.64 | $7.43 | $7.43 | $5.36 | 20,843 |
| 2016-02-24 | $7.41 | $7.53 | $7.34 | $7.47 | $5.39 | 17,031 |
| 2016-02-23 | $7.41 | $7.48 | $7.27 | $7.28 | $5.25 | 46,540 |
| 2016-02-22 | $7.41 | $7.58 | $7.41 | $7.49 | $5.40 | 20,499 |
| 2016-02-19 | $7.36 | $7.52 | $7.36 | $7.39 | $5.33 | 23,772 |
| 2016-02-18 | $7.43 | $7.54 | $7.37 | $7.41 | $5.34 | 53,041 |
| 2016-02-17 | $7.71 | $7.75 | $7.45 | $7.45 | $5.37 | 40,053 |
| 2016-02-16 | $7.62 | $7.72 | $7.59 | $7.71 | $5.56 | 26,178 |
| 2016-02-12 | $7.38 | $7.63 | $7.37 | $7.57 | $5.46 | 52,820 |
| 2016-02-11 | $7.30 | $7.52 | $7.30 | $7.38 | $5.32 | 33,549 |
| 2016-02-10 | $7.31 | $7.57 | $7.31 | $7.33 | $5.28 | 40,736 |
| 2016-02-09 | $7.38 | $7.69 | $7.30 | $7.39 | $5.33 | 53,784 |
| 2016-02-08 | $7.55 | $7.64 | $7.36 | $7.38 | $5.32 | 43,908 |
| 2016-02-05 | $7.63 | $7.63 | $7.39 | $7.57 | $5.46 | 45,758 |
| 2016-02-04 | $7.79 | $7.79 | $7.36 | $7.46 | $5.38 | 83,848 |
| 2016-02-03 | $7.87 | $7.94 | $7.75 | $7.83 | $5.64 | 27,129 |
| 2016-02-02 | $7.79 | $7.97 | $7.76 | $7.81 | $5.63 | 27,462 |
| 2016-02-01 | $7.73 | $7.85 | $7.70 | $7.80 | $5.62 | 29,043 |
| 2016-01-29 | $7.60 | $7.85 | $7.48 | $7.77 | $5.60 | 58,495 |
| 2016-01-28 | $7.56 | $7.63 | $7.41 | $7.57 | $5.46 | 27,900 |
| 2016-01-27 | $7.45 | $7.59 | $7.43 | $7.58 | $5.40 | 21,465 |
| 2016-01-26 | $7.42 | $7.59 | $7.40 | $7.46 | $5.31 | 19,245 |
| 2016-01-25 | $7.71 | $7.71 | $7.40 | $7.43 | $5.29 | 44,861 |
| 2016-01-22 | $7.35 | $7.71 | $7.35 | $7.66 | $5.45 | 20,824 |
| 2016-01-21 | $7.28 | $7.44 | $7.28 | $7.32 | $5.21 | 35,327 |
| 2016-01-20 | $7.62 | $7.62 | $7.29 | $7.35 | $5.23 | 92,879 |
| 2016-01-19 | $7.75 | $7.79 | $7.60 | $7.64 | $5.44 | 27,924 |
| 2016-01-15 | $7.67 | $7.77 | $7.51 | $7.75 | $5.52 | 51,345 |
| 2016-01-14 | $7.71 | $7.77 | $7.55 | $7.71 | $5.49 | 36,175 |
| 2016-01-13 | $8.08 | $8.08 | $7.73 | $7.76 | $5.52 | 30,422 |
| 2016-01-12 | $7.73 | $7.99 | $7.60 | $7.96 | $5.67 | 119,683 |
| 2016-01-11 | $8.17 | $8.17 | $7.46 | $7.57 | $5.39 | 164,789 |
| 2016-01-08 | $7.78 | $8.04 | $7.75 | $7.96 | $5.67 | 162,912 |
| 2016-01-07 | $7.51 | $7.81 | $7.38 | $7.78 | $5.54 | 76,888 |
| 2016-01-06 | $7.33 | $7.60 | $7.33 | $7.53 | $5.36 | 65,481 |
| 2016-01-05 | $7.31 | $7.54 | $7.30 | $7.47 | $5.32 | 86,376 |
| 2016-01-04 | $7.31 | $7.41 | $7.25 | $7.30 | $5.20 | 28,700 |
| 2015-12-31 | $7.42 | $7.48 | $7.36 | $7.44 | $5.30 | 23,850 |
| 2015-12-30 | $7.34 | $7.48 | $7.33 | $7.43 | $5.29 | 37,474 |
| 2015-12-29 | $7.45 | $7.47 | $7.33 | $7.33 | $5.22 | 69,069 |
| 2015-12-28 | $7.42 | $7.48 | $7.30 | $7.35 | $5.23 | 28,478 |
| 2015-12-24 | $7.49 | $7.49 | $7.41 | $7.41 | $5.28 | 13,197 |
| 2015-12-23 | $7.24 | $7.48 | $7.24 | $7.43 | $5.29 | 20,364 |
| 2015-12-22 | $7.33 | $7.44 | $7.22 | $7.24 | $5.15 | 34,061 |
| 2015-12-21 | $7.10 | $7.44 | $7.10 | $7.22 | $5.14 | 29,600 |
| 2015-12-18 | $7.26 | $7.29 | $7.13 | $7.13 | $5.08 | 54,514 |
| 2015-12-17 | $7.41 | $7.41 | $7.28 | $7.32 | $5.21 | 43,362 |
| 2015-12-16 | $7.23 | $7.44 | $7.22 | $7.29 | $5.19 | 57,138 |
| 2015-12-15 | $7.08 | $7.45 | $7.02 | $7.29 | $5.19 | 314,297 |
| 2015-12-14 | $7.10 | $7.30 | $7.00 | $7.11 | $5.06 | 72,266 |
| 2015-12-11 | $7.27 | $7.32 | $7.16 | $7.23 | $5.15 | 86,441 |
| 2015-12-10 | $6.98 | $7.55 | $6.98 | $7.41 | $5.28 | 562,215 |
| 2015-12-09 | $7.20 | $7.44 | $7.20 | $7.36 | $5.24 | 54,326 |
| 2015-12-08 | $6.98 | $7.29 | $6.98 | $7.17 | $5.10 | 118,352 |
| 2015-12-07 | $6.98 | $7.20 | $6.77 | $7.05 | $5.02 | 218,091 |
| 2015-12-04 | $7.54 | $7.60 | $7.10 | $7.20 | $5.13 | 177,297 |
| 2015-12-03 | $7.85 | $7.85 | $7.27 | $7.61 | $5.42 | 249,754 |
| 2015-12-02 | $7.67 | $7.80 | $7.67 | $7.80 | $5.55 | 85,602 |
| 2015-12-01 | $7.74 | $7.77 | $7.69 | $7.75 | $5.52 | 24,144 |
| 2015-11-30 | $7.79 | $7.80 | $7.69 | $7.72 | $5.50 | 26,917 |
| 2015-11-27 | $7.68 | $7.80 | $7.68 | $7.77 | $5.53 | 18,302 |
| 2015-11-25 | $7.70 | $7.82 | $7.70 | $7.78 | $5.54 | 60,752 |
| 2015-11-24 | $7.70 | $7.91 | $7.70 | $7.86 | $5.60 | 43,212 |
| 2015-11-23 | $7.75 | $7.76 | $7.65 | $7.74 | $5.51 | 60,970 |
| 2015-11-20 | $7.84 | $7.84 | $7.75 | $7.77 | $5.53 | 13,797 |
| 2015-11-19 | $7.82 | $7.96 | $7.74 | $7.89 | $5.62 | 45,729 |
| 2015-11-18 | $7.80 | $7.88 | $7.75 | $7.85 | $5.59 | 24,306 |
| 2015-11-17 | $7.79 | $8.06 | $7.72 | $7.78 | $5.54 | 20,514 |
| 2015-11-16 | $7.72 | $7.84 | $7.65 | $7.76 | $5.52 | 57,954 |
| 2015-11-13 | $7.83 | $7.87 | $7.72 | $7.75 | $5.52 | 24,553 |
| 2015-11-12 | $7.83 | $7.92 | $7.82 | $7.83 | $5.57 | 34,738 |
| 2015-11-11 | $7.92 | $8.00 | $7.91 | $7.93 | $5.65 | 14,605 |
| 2015-11-10 | $7.94 | $8.03 | $7.91 | $7.93 | $5.65 | 17,138 |
| 2015-11-09 | $8.01 | $8.12 | $7.97 | $8.05 | $5.73 | 32,565 |
| 2015-11-06 | $8.13 | $8.26 | $8.06 | $8.15 | $5.80 | 32,097 |
| 2015-11-05 | $8.42 | $8.42 | $8.09 | $8.13 | $5.79 | 31,316 |
| 2015-11-04 | $8.31 | $8.52 | $8.16 | $8.42 | $5.99 | 30,893 |
| 2015-11-03 | $7.64 | $8.71 | $7.64 | $8.56 | $6.09 | 123,899 |
| 2015-11-02 | $7.71 | $7.85 | $7.63 | $7.72 | $5.50 | 133,302 |
| 2015-10-30 | $7.82 | $7.90 | $7.74 | $7.84 | $5.58 | 194,309 |
| 2015-10-29 | $8.26 | $8.35 | $7.80 | $7.89 | $5.62 | 163,689 |
| 2015-10-28 | $8.18 | $8.48 | $8.05 | $8.30 | $5.91 | 62,072 |
| 2015-10-27 | $8.45 | $8.55 | $8.17 | $8.20 | $5.84 | 37,934 |
| 2015-10-26 | $8.61 | $8.63 | $8.20 | $8.42 | $5.99 | 53,361 |
| 2015-10-23 | $8.72 | $8.72 | $8.60 | $8.65 | $6.09 | 22,648 |
| 2015-10-22 | $8.52 | $8.82 | $8.42 | $8.72 | $6.14 | 90,444 |
| 2015-10-21 | $8.74 | $8.74 | $8.42 | $8.56 | $6.03 | 18,559 |
| 2015-10-20 | $8.69 | $8.81 | $8.55 | $8.73 | $6.15 | 29,848 |
| 2015-10-19 | $8.33 | $8.75 | $8.31 | $8.75 | $6.16 | 97,043 |
| 2015-10-16 | $8.28 | $8.33 | $8.21 | $8.31 | $5.85 | 27,085 |
| 2015-10-15 | $8.31 | $8.31 | $8.17 | $8.25 | $5.81 | 46,613 |
| 2015-10-14 | $8.31 | $8.33 | $8.25 | $8.28 | $5.83 | 16,478 |
| 2015-10-13 | $8.21 | $8.39 | $8.11 | $8.36 | $5.89 | 71,679 |
| 2015-10-12 | $8.28 | $8.36 | $8.28 | $8.29 | $5.84 | 23,073 |
| 2015-10-09 | $8.35 | $8.38 | $8.25 | $8.28 | $5.83 | 22,796 |
| 2015-10-08 | $8.30 | $8.40 | $8.30 | $8.30 | $5.84 | 35,137 |
| 2015-10-07 | $8.44 | $8.50 | $8.30 | $8.30 | $5.84 | 14,534 |
| 2015-10-06 | $8.08 | $8.48 | $8.08 | $8.27 | $5.82 | 36,447 |
| 2015-10-05 | $8.16 | $8.30 | $8.10 | $8.16 | $5.74 | 93,170 |
| 2015-10-02 | $8.25 | $8.49 | $8.13 | $8.33 | $5.86 | 46,101 |
| 2015-10-01 | $8.61 | $8.69 | $8.10 | $8.20 | $5.77 | 184,647 |
| 2015-09-30 | $8.36 | $8.49 | $8.31 | $8.49 | $5.98 | 63,902 |
| 2015-09-29 | $8.31 | $8.47 | $8.31 | $8.39 | $5.91 | 76,471 |
| 2015-09-28 | $8.31 | $8.73 | $8.31 | $8.42 | $5.93 | 99,618 |
| 2015-09-25 | $8.84 | $8.87 | $8.70 | $8.77 | $6.17 | 28,398 |
| 2015-09-24 | $8.81 | $8.91 | $8.43 | $8.88 | $6.25 | 93,022 |
| 2015-09-23 | $8.72 | $8.95 | $8.72 | $8.83 | $6.22 | 25,975 |
| 2015-09-22 | $8.72 | $8.92 | $8.60 | $8.75 | $6.16 | 38,245 |
| 2015-09-21 | $9.03 | $9.08 | $8.75 | $8.75 | $6.16 | 55,388 |
| 2015-09-18 | $8.90 | $9.13 | $8.81 | $9.07 | $6.39 | 170,244 |
| 2015-09-17 | $8.80 | $9.02 | $8.80 | $8.84 | $6.22 | 38,836 |
| 2015-09-16 | $9.31 | $9.33 | $8.83 | $8.84 | $6.22 | 79,740 |
| 2015-09-15 | $9.24 | $9.42 | $9.24 | $9.28 | $6.53 | 43,147 |
| 2015-09-14 | $9.39 | $9.42 | $9.24 | $9.24 | $6.51 | 44,803 |
| 2015-09-11 | $9.33 | $9.48 | $9.33 | $9.39 | $6.61 | 17,085 |
| 2015-09-10 | $9.34 | $9.50 | $9.33 | $9.42 | $6.63 | 32,256 |
| 2015-09-09 | $9.33 | $9.38 | $9.30 | $9.33 | $6.57 | 15,180 |
| 2015-09-08 | $9.50 | $9.50 | $9.33 | $9.33 | $6.57 | 50,484 |
Star Group L.P. (SGU) News Headlines
Recent Star Group L.P. (SGU) News
Similar Companies to Star Group L.P. (SGU) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |