SiriusPoint Ltd (SPNT) Exchange: NYSE
Data as of Aug. 22, 2025
$18.50 ($-0.13) -0.70%
SiriusPoint Ltd - Daily Information
Click for more stock information on SiriusPoint Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $18.75 |
| Previous Close | $18.50 |
| High | $18.94 |
| Low | $18.49 |
| Adjusted Open | $18.75 |
| Previous Adjusted Close | $18.50 |
| Adjusted High | $18.94 |
| Adjusted Low | $18.49 |
About SiriusPoint Ltd (SPNT)
Third Point Reinsurance Ltd. (Third Point Re) is a property and casualty reinsurance company. The Company operates in two segments: Property and Casualty Reinsurance and Catastrophe Risk Management. The Company owns investments, which are held in a separate account and managed by Third Point LLC on substantially the same basis as its main hedge funds, including Third Point Partners L.P., the original Third Point LLC hedge fund. The Company's investment manager is managed by Third Point L.L.C.
Invest in SiriusPoint Ltd (SPNT)
Historical Stock Data for SiriusPoint Ltd (SPNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $18.75 | $18.94 | $18.49 | $18.50 | $18.50 | 1,440,645 |
| 2025-08-20 | $18.33 | $18.73 | $18.32 | $18.63 | $18.63 | 1,807,132 |
| 2025-08-19 | $18.16 | $18.41 | $18.16 | $18.24 | $18.24 | 450,532 |
| 2025-08-18 | $18.29 | $18.37 | $18.12 | $18.21 | $18.21 | 445,533 |
| 2025-08-15 | $18.64 | $18.70 | $18.00 | $18.28 | $18.28 | 914,945 |
| 2025-08-14 | $18.91 | $19.08 | $18.52 | $18.58 | $18.58 | 457,230 |
| 2025-08-13 | $18.65 | $19.03 | $18.51 | $18.76 | $18.76 | 732,419 |
| 2025-08-12 | $18.35 | $18.62 | $18.33 | $18.47 | $18.47 | 479,207 |
| 2025-08-11 | $18.26 | $18.54 | $18.20 | $18.33 | $18.33 | 477,455 |
| 2025-08-08 | $18.17 | $18.27 | $17.90 | $18.20 | $18.20 | 632,017 |
| 2025-08-07 | $18.43 | $18.55 | $17.87 | $18.03 | $18.03 | 655,121 |
| 2025-08-06 | $18.29 | $18.72 | $18.15 | $18.54 | $18.54 | 711,884 |
| 2025-08-05 | $18.43 | $18.94 | $17.90 | $18.41 | $18.41 | 1,128,019 |
| 2025-08-04 | $19.36 | $19.38 | $17.76 | $18.39 | $18.39 | 1,389,049 |
| 2025-08-01 | $19.87 | $19.94 | $19.22 | $19.58 | $19.58 | 945,790 |
| 2025-07-31 | $19.55 | $19.88 | $19.36 | $19.61 | $19.61 | 963,201 |
| 2025-07-30 | $19.75 | $20.00 | $19.43 | $19.58 | $19.58 | 824,967 |
| 2025-07-29 | $19.75 | $19.91 | $19.60 | $19.86 | $19.86 | 763,753 |
| 2025-07-28 | $19.44 | $19.64 | $19.20 | $19.51 | $19.51 | 751,358 |
| 2025-07-25 | $19.73 | $19.84 | $19.52 | $19.79 | $19.79 | 847,835 |
| 2025-07-24 | $19.46 | $19.78 | $19.36 | $19.58 | $19.58 | 1,103,590 |
| 2025-07-23 | $19.45 | $19.70 | $19.10 | $19.70 | $19.70 | 549,759 |
| 2025-07-22 | $19.30 | $19.59 | $19.23 | $19.45 | $19.45 | 483,881 |
| 2025-07-21 | $19.51 | $19.73 | $19.18 | $19.31 | $19.31 | 585,546 |
| 2025-07-18 | $18.95 | $19.23 | $18.91 | $19.00 | $19.00 | 546,231 |
| 2025-07-17 | $18.97 | $19.22 | $18.70 | $19.08 | $19.08 | 605,081 |
| 2025-07-16 | $18.44 | $18.74 | $18.29 | $18.71 | $18.71 | 932,571 |
| 2025-07-15 | $18.55 | $18.63 | $18.30 | $18.38 | $18.38 | 463,907 |
| 2025-07-14 | $18.33 | $18.65 | $18.33 | $18.63 | $18.63 | 553,378 |
| 2025-07-11 | $18.48 | $18.53 | $18.10 | $18.40 | $18.40 | 587,112 |
| 2025-07-10 | $19.18 | $19.18 | $18.42 | $18.45 | $18.45 | 559,515 |
| 2025-07-09 | $19.86 | $19.86 | $18.99 | $19.07 | $19.07 | 461,905 |
| 2025-07-08 | $19.50 | $19.67 | $19.27 | $19.31 | $19.31 | 507,080 |
| 2025-07-07 | $19.69 | $19.83 | $19.38 | $19.49 | $19.49 | 602,864 |
| 2025-07-03 | $19.39 | $19.84 | $19.30 | $19.80 | $19.80 | 417,017 |
| 2025-07-02 | $20.03 | $20.13 | $19.23 | $19.38 | $19.38 | 649,255 |
| 2025-07-01 | $20.43 | $20.57 | $20.02 | $20.07 | $20.07 | 616,405 |
| 2025-06-30 | $20.41 | $20.64 | $20.27 | $20.39 | $20.39 | 601,553 |
| 2025-06-27 | $20.81 | $21.00 | $20.31 | $20.40 | $20.40 | 1,735,599 |
| 2025-06-26 | $19.95 | $21.03 | $19.84 | $20.88 | $20.88 | 1,103,938 |
| 2025-06-25 | $19.33 | $19.62 | $19.25 | $19.36 | $19.36 | 415,382 |
| 2025-06-24 | $19.72 | $19.73 | $19.28 | $19.45 | $19.45 | 508,647 |
| 2025-06-23 | $19.40 | $19.58 | $19.22 | $19.57 | $19.57 | 490,256 |
| 2025-06-20 | $19.41 | $19.59 | $19.18 | $19.30 | $19.30 | 1,052,184 |
| 2025-06-18 | $19.28 | $19.50 | $19.23 | $19.32 | $19.32 | 435,848 |
| 2025-06-17 | $19.41 | $19.45 | $18.96 | $19.34 | $19.34 | 568,186 |
| 2025-06-16 | $19.46 | $20.00 | $19.35 | $19.56 | $19.56 | 706,751 |
| 2025-06-13 | $19.50 | $19.62 | $19.17 | $19.40 | $19.40 | 473,716 |
| 2025-06-12 | $18.95 | $19.61 | $18.84 | $19.61 | $19.61 | 463,940 |
| 2025-06-11 | $19.35 | $19.41 | $19.13 | $19.14 | $19.14 | 586,319 |
| 2025-06-10 | $19.19 | $19.45 | $18.98 | $19.31 | $19.31 | 536,327 |
| 2025-06-09 | $19.67 | $19.67 | $18.70 | $19.26 | $19.26 | 548,333 |
| 2025-06-06 | $19.54 | $19.55 | $19.31 | $19.38 | $19.38 | 359,847 |
| 2025-06-05 | $19.19 | $19.27 | $18.84 | $19.26 | $19.26 | 522,640 |
| 2025-06-04 | $19.58 | $19.62 | $19.05 | $19.16 | $19.16 | 530,427 |
| 2025-06-03 | $19.52 | $19.69 | $19.20 | $19.49 | $19.49 | 608,700 |
| 2025-06-02 | $19.54 | $19.71 | $19.11 | $19.62 | $19.62 | 511,091 |
| 2025-05-30 | $19.69 | $19.71 | $19.54 | $19.59 | $19.59 | 662,896 |
| 2025-05-29 | $19.55 | $19.75 | $19.45 | $19.65 | $19.65 | 468,578 |
| 2025-05-28 | $19.67 | $19.79 | $19.46 | $19.52 | $19.52 | 660,648 |
| 2025-05-27 | $19.36 | $19.86 | $19.22 | $19.78 | $19.78 | 543,874 |
| 2025-05-23 | $19.04 | $19.31 | $18.95 | $19.18 | $19.18 | 489,325 |
| 2025-05-22 | $19.26 | $19.48 | $18.92 | $19.14 | $19.14 | 563,769 |
| 2025-05-21 | $19.39 | $19.63 | $19.00 | $19.33 | $19.33 | 810,257 |
| 2025-05-20 | $19.64 | $19.87 | $19.46 | $19.52 | $19.52 | 545,996 |
| 2025-05-19 | $19.16 | $19.79 | $19.05 | $19.65 | $19.65 | 1,163,444 |
| 2025-05-16 | $19.59 | $19.83 | $19.22 | $19.24 | $19.24 | 1,755,279 |
| 2025-05-15 | $19.38 | $19.72 | $19.28 | $19.58 | $19.58 | 505,196 |
| 2025-05-14 | $19.66 | $19.74 | $19.13 | $19.30 | $19.30 | 480,138 |
| 2025-05-13 | $19.65 | $19.85 | $19.44 | $19.54 | $19.54 | 505,826 |
| 2025-05-12 | $19.37 | $19.62 | $18.66 | $19.60 | $19.60 | 604,777 |
| 2025-05-09 | $19.25 | $19.47 | $18.96 | $19.27 | $19.27 | 528,402 |
| 2025-05-08 | $19.36 | $19.66 | $19.19 | $19.30 | $19.30 | 859,113 |
| 2025-05-07 | $19.41 | $19.74 | $19.14 | $19.28 | $19.28 | 1,214,535 |
| 2025-05-06 | $18.91 | $19.66 | $18.22 | $19.54 | $19.54 | 807,254 |
| 2025-05-05 | $17.62 | $18.28 | $17.62 | $18.18 | $18.18 | 734,794 |
| 2025-05-02 | $17.16 | $18.00 | $17.12 | $17.95 | $17.95 | 686,130 |
| 2025-05-01 | $16.69 | $17.10 | $16.54 | $16.94 | $16.94 | 641,146 |
| 2025-04-30 | $16.86 | $16.92 | $16.55 | $16.80 | $16.80 | 795,846 |
| 2025-04-29 | $16.53 | $17.04 | $16.49 | $17.02 | $17.02 | 590,156 |
| 2025-04-28 | $16.55 | $16.67 | $16.37 | $16.62 | $16.62 | 776,048 |
| 2025-04-25 | $16.46 | $16.55 | $16.07 | $16.54 | $16.54 | 440,646 |
| 2025-04-24 | $16.47 | $16.71 | $16.31 | $16.60 | $16.60 | 585,119 |
| 2025-04-23 | $16.46 | $16.75 | $16.43 | $16.56 | $16.56 | 630,277 |
| 2025-04-22 | $16.25 | $16.53 | $16.05 | $16.39 | $16.39 | 816,591 |
| 2025-04-21 | $16.59 | $16.69 | $15.90 | $15.99 | $15.99 | 649,049 |
| 2025-04-17 | $16.36 | $16.73 | $16.30 | $16.70 | $16.70 | 634,756 |
| 2025-04-16 | $16.51 | $16.58 | $16.22 | $16.36 | $16.36 | 687,743 |
| 2025-04-15 | $16.23 | $16.61 | $16.23 | $16.33 | $16.33 | 672,190 |
| 2025-04-14 | $16.25 | $16.59 | $16.11 | $16.43 | $16.43 | 464,862 |
| 2025-04-11 | $15.74 | $16.08 | $15.63 | $16.04 | $16.04 | 810,516 |
| 2025-04-10 | $15.81 | $16.17 | $15.54 | $15.78 | $15.78 | 1,024,356 |
| 2025-04-09 | $15.04 | $16.32 | $14.91 | $16.02 | $16.02 | 1,073,552 |
| 2025-04-08 | $15.93 | $16.01 | $15.00 | $15.16 | $15.16 | 713,684 |
| 2025-04-07 | $15.66 | $15.94 | $14.76 | $15.47 | $15.47 | 1,119,889 |
| 2025-04-04 | $17.13 | $17.32 | $15.87 | $16.05 | $16.05 | 907,326 |
| 2025-04-03 | $17.23 | $17.85 | $17.19 | $17.56 | $17.56 | 1,624,147 |
| 2025-04-02 | $17.68 | $17.99 | $17.56 | $17.73 | $17.73 | 1,032,853 |
| 2025-04-01 | $17.21 | $17.89 | $16.84 | $17.85 | $17.85 | 1,365,729 |
| 2025-03-31 | $16.90 | $17.62 | $16.81 | $17.29 | $17.29 | 1,506,363 |
| 2025-03-28 | $16.85 | $17.26 | $16.82 | $17.06 | $17.06 | 686,013 |
| 2025-03-27 | $16.66 | $16.91 | $16.60 | $16.86 | $16.86 | 664,687 |
| 2025-03-26 | $16.51 | $16.70 | $16.41 | $16.62 | $16.62 | 384,385 |
| 2025-03-25 | $16.35 | $16.65 | $16.34 | $16.50 | $16.50 | 682,577 |
| 2025-03-24 | $15.84 | $16.29 | $15.79 | $16.25 | $16.25 | 428,844 |
| 2025-03-21 | $15.79 | $15.98 | $15.62 | $15.76 | $15.76 | 1,833,413 |
| 2025-03-20 | $15.44 | $15.88 | $15.43 | $15.77 | $15.77 | 523,666 |
| 2025-03-19 | $15.39 | $15.78 | $15.37 | $15.62 | $15.62 | 756,333 |
| 2025-03-18 | $15.17 | $15.33 | $15.05 | $15.29 | $15.29 | 659,471 |
| 2025-03-17 | $14.60 | $15.19 | $14.50 | $15.11 | $15.11 | 627,809 |
| 2025-03-14 | $14.59 | $14.78 | $14.43 | $14.76 | $14.76 | 596,006 |
| 2025-03-13 | $14.49 | $14.66 | $14.37 | $14.50 | $14.50 | 669,665 |
| 2025-03-12 | $14.85 | $14.85 | $14.34 | $14.41 | $14.41 | 861,665 |
| 2025-03-11 | $14.63 | $15.05 | $14.53 | $14.83 | $14.83 | 902,944 |
| 2025-03-10 | $14.13 | $14.66 | $14.05 | $14.52 | $14.52 | 849,537 |
| 2025-03-07 | $14.67 | $14.74 | $14.23 | $14.29 | $14.29 | 783,943 |
| 2025-03-06 | $14.81 | $14.81 | $14.57 | $14.68 | $14.68 | 705,554 |
| 2025-03-05 | $14.75 | $15.06 | $14.66 | $14.88 | $14.88 | 646,189 |
| 2025-03-04 | $14.99 | $15.10 | $14.75 | $14.76 | $14.76 | 627,826 |
| 2025-03-03 | $15.32 | $15.42 | $15.02 | $15.12 | $15.12 | 683,785 |
| 2025-02-28 | $15.23 | $15.48 | $15.03 | $15.34 | $15.34 | 1,282,379 |
| 2025-02-27 | $14.98 | $15.38 | $14.98 | $15.22 | $15.22 | 1,044,264 |
| 2025-02-26 | $14.49 | $15.19 | $14.15 | $14.96 | $14.96 | 2,228,227 |
| 2025-02-25 | $14.50 | $14.65 | $14.16 | $14.59 | $14.59 | 1,615,990 |
| 2025-02-24 | $14.13 | $14.57 | $14.05 | $14.25 | $14.25 | 1,074,451 |
| 2025-02-21 | $14.25 | $14.34 | $13.97 | $14.00 | $14.00 | 1,529,471 |
| 2025-02-20 | $13.84 | $14.04 | $13.58 | $13.98 | $13.98 | 498,610 |
| 2025-02-19 | $13.59 | $14.19 | $13.26 | $14.01 | $14.01 | 638,184 |
| 2025-02-18 | $14.12 | $14.37 | $13.95 | $14.02 | $14.02 | 315,124 |
| 2025-02-14 | $14.37 | $14.37 | $14.05 | $14.18 | $14.18 | 289,526 |
| 2025-02-13 | $13.98 | $14.28 | $13.92 | $14.27 | $14.27 | 473,625 |
| 2025-02-12 | $14.10 | $14.18 | $13.85 | $13.91 | $13.91 | 538,178 |
| 2025-02-11 | $13.97 | $14.40 | $13.95 | $14.26 | $14.26 | 611,460 |
| 2025-02-10 | $14.23 | $14.27 | $13.96 | $14.06 | $14.06 | 474,966 |
| 2025-02-07 | $14.46 | $14.46 | $14.18 | $14.25 | $14.25 | 337,462 |
| 2025-02-06 | $14.51 | $14.52 | $14.28 | $14.49 | $14.49 | 253,407 |
| 2025-02-05 | $14.18 | $14.46 | $14.15 | $14.41 | $14.41 | 285,894 |
| 2025-02-04 | $14.00 | $14.26 | $13.87 | $14.10 | $14.10 | 250,033 |
| 2025-02-03 | $14.33 | $14.46 | $14.02 | $14.10 | $14.10 | 377,851 |
| 2025-01-31 | $14.69 | $14.89 | $14.55 | $14.56 | $14.56 | 430,062 |
| 2025-01-30 | $14.83 | $14.87 | $14.57 | $14.81 | $14.81 | 297,563 |
| 2025-01-29 | $14.70 | $15.03 | $14.53 | $14.60 | $14.60 | 239,342 |
| 2025-01-28 | $14.71 | $14.88 | $14.68 | $14.82 | $14.82 | 281,863 |
| 2025-01-27 | $14.64 | $14.87 | $14.59 | $14.70 | $14.70 | 316,201 |
| 2025-01-24 | $14.31 | $14.57 | $14.28 | $14.54 | $14.54 | 266,659 |
| 2025-01-23 | $14.57 | $14.65 | $14.31 | $14.37 | $14.37 | 344,590 |
| 2025-01-22 | $15.18 | $15.31 | $14.57 | $14.64 | $14.64 | 364,121 |
| 2025-01-21 | $15.04 | $15.28 | $15.01 | $15.21 | $15.21 | 363,351 |
| 2025-01-17 | $15.07 | $15.12 | $14.96 | $14.99 | $14.99 | 459,802 |
| 2025-01-16 | $14.82 | $15.06 | $14.82 | $14.97 | $14.97 | 472,908 |
| 2025-01-15 | $14.76 | $14.91 | $14.63 | $14.79 | $14.79 | 347,809 |
| 2025-01-14 | $14.33 | $14.58 | $14.29 | $14.49 | $14.49 | 494,803 |
| 2025-01-13 | $14.30 | $14.45 | $14.23 | $14.30 | $14.30 | 433,973 |
| 2025-01-10 | $14.68 | $14.76 | $14.27 | $14.42 | $14.42 | 437,370 |
| 2025-01-08 | $15.18 | $15.28 | $14.89 | $14.95 | $14.95 | 387,415 |
| 2025-01-07 | $15.14 | $15.29 | $14.96 | $15.28 | $15.28 | 386,349 |
| 2025-01-06 | $15.70 | $15.81 | $15.13 | $15.14 | $15.14 | 727,235 |
| 2025-01-03 | $15.77 | $15.78 | $15.49 | $15.70 | $15.70 | 832,407 |
| 2025-01-02 | $16.45 | $16.50 | $15.34 | $15.74 | $15.74 | 1,104,719 |
| 2024-12-31 | $14.59 | $16.42 | $14.45 | $16.39 | $16.39 | 1,472,930 |
| 2024-12-30 | $14.12 | $14.26 | $13.95 | $14.20 | $14.20 | 356,941 |
| 2024-12-27 | $13.96 | $14.30 | $13.96 | $14.22 | $14.22 | 470,074 |
| 2024-12-26 | $13.90 | $14.15 | $13.76 | $14.10 | $14.10 | 384,546 |
| 2024-12-24 | $14.12 | $14.26 | $13.96 | $13.98 | $13.98 | 205,387 |
| 2024-12-23 | $14.41 | $14.52 | $14.11 | $14.15 | $14.15 | 404,765 |
| 2024-12-20 | $14.23 | $14.48 | $14.19 | $14.41 | $14.41 | 5,528,439 |
| 2024-12-19 | $14.74 | $14.91 | $14.37 | $14.39 | $14.39 | 721,035 |
| 2024-12-18 | $15.22 | $15.22 | $14.39 | $14.50 | $14.50 | 531,191 |
| 2024-12-17 | $15.46 | $15.49 | $15.13 | $15.14 | $15.14 | 444,563 |
| 2024-12-16 | $15.53 | $15.70 | $15.45 | $15.57 | $15.57 | 609,385 |
| 2024-12-13 | $15.48 | $15.62 | $15.38 | $15.55 | $15.55 | 794,767 |
| 2024-12-12 | $15.80 | $15.91 | $15.37 | $15.48 | $15.48 | 667,398 |
| 2024-12-11 | $15.59 | $15.79 | $15.33 | $15.76 | $15.76 | 658,301 |
| 2024-12-10 | $15.76 | $15.76 | $15.43 | $15.48 | $15.48 | 513,385 |
| 2024-12-09 | $15.91 | $15.97 | $15.69 | $15.77 | $15.77 | 417,902 |
| 2024-12-06 | $16.08 | $16.20 | $15.65 | $15.85 | $15.85 | 376,984 |
| 2024-12-05 | $15.68 | $16.07 | $15.68 | $16.05 | $16.05 | 372,180 |
| 2024-12-04 | $15.62 | $15.68 | $15.44 | $15.63 | $15.63 | 481,919 |
| 2024-12-03 | $15.59 | $15.71 | $15.33 | $15.56 | $15.56 | 659,582 |
| 2024-12-02 | $15.41 | $15.65 | $15.20 | $15.52 | $15.52 | 858,392 |
| 2024-11-29 | $15.51 | $15.54 | $15.32 | $15.42 | $15.42 | 488,708 |
| 2024-11-27 | $15.67 | $15.70 | $15.32 | $15.45 | $15.45 | 678,911 |
| 2024-11-26 | $15.47 | $15.63 | $15.35 | $15.59 | $15.59 | 625,045 |
| 2024-11-25 | $15.72 | $15.88 | $15.50 | $15.60 | $15.60 | 641,129 |
| 2024-11-22 | $15.42 | $15.62 | $15.41 | $15.58 | $15.58 | 430,758 |
| 2024-11-21 | $15.39 | $15.74 | $15.37 | $15.37 | $15.37 | 426,125 |
| 2024-11-20 | $14.92 | $15.32 | $14.84 | $15.30 | $15.30 | 488,405 |
| 2024-11-19 | $14.81 | $14.94 | $14.71 | $14.90 | $14.90 | 316,984 |
| 2024-11-18 | $14.99 | $15.06 | $14.82 | $14.95 | $14.95 | 434,955 |
| 2024-11-15 | $14.85 | $15.10 | $14.68 | $14.99 | $14.99 | 709,894 |
| 2024-11-14 | $14.60 | $15.02 | $14.53 | $14.67 | $14.67 | 592,482 |
| 2024-11-13 | $14.50 | $14.67 | $14.39 | $14.56 | $14.56 | 613,450 |
| 2024-11-12 | $14.34 | $14.53 | $14.33 | $14.41 | $14.41 | 396,023 |
| 2024-11-11 | $14.13 | $14.52 | $14.13 | $14.32 | $14.32 | 355,929 |
| 2024-11-08 | $13.87 | $14.15 | $13.81 | $14.13 | $14.13 | 419,712 |
| 2024-11-07 | $14.23 | $14.23 | $13.82 | $13.86 | $13.86 | 390,932 |
| 2024-11-06 | $13.42 | $14.29 | $13.42 | $14.25 | $14.25 | 757,397 |
| 2024-11-05 | $13.06 | $13.11 | $12.78 | $12.92 | $12.92 | 366,885 |
| 2024-11-04 | $13.20 | $13.29 | $13.12 | $13.14 | $13.14 | 639,151 |
| 2024-11-01 | $13.35 | $13.55 | $12.90 | $13.35 | $13.35 | 710,983 |
| 2024-10-31 | $13.64 | $13.64 | $13.12 | $13.14 | $13.14 | 671,018 |
| 2024-10-30 | $13.49 | $13.76 | $13.49 | $13.70 | $13.70 | 1,158,088 |
| 2024-10-29 | $13.45 | $13.61 | $13.45 | $13.51 | $13.51 | 177,849 |
| 2024-10-28 | $13.62 | $13.76 | $13.55 | $13.59 | $13.59 | 208,148 |
| 2024-10-25 | $13.63 | $13.65 | $13.41 | $13.48 | $13.48 | 290,096 |
| 2024-10-24 | $13.56 | $13.63 | $13.40 | $13.60 | $13.60 | 268,875 |
| 2024-10-23 | $13.63 | $13.63 | $13.50 | $13.57 | $13.57 | 289,727 |
| 2024-10-22 | $13.48 | $13.69 | $13.31 | $13.68 | $13.68 | 371,244 |
| 2024-10-21 | $14.02 | $14.02 | $13.53 | $13.55 | $13.55 | 229,791 |
| 2024-10-18 | $14.04 | $14.06 | $13.93 | $13.97 | $13.97 | 262,327 |
| 2024-10-17 | $13.77 | $14.07 | $13.71 | $14.01 | $14.01 | 507,535 |
| 2024-10-16 | $13.66 | $13.78 | $13.59 | $13.71 | $13.71 | 279,249 |
| 2024-10-15 | $13.70 | $13.84 | $12.94 | $13.52 | $13.52 | 585,948 |
| 2024-10-14 | $13.65 | $13.78 | $13.57 | $13.71 | $13.71 | 401,737 |
| 2024-10-11 | $13.56 | $13.75 | $13.52 | $13.62 | $13.62 | 368,001 |
| 2024-10-10 | $13.56 | $13.56 | $13.34 | $13.48 | $13.48 | 489,996 |
| 2024-10-09 | $13.42 | $13.64 | $13.36 | $13.48 | $13.48 | 528,694 |
| 2024-10-08 | $13.20 | $13.53 | $13.10 | $13.40 | $13.40 | 609,465 |
| 2024-10-07 | $13.84 | $13.84 | $13.02 | $13.17 | $13.17 | 708,146 |
| 2024-10-04 | $13.83 | $13.99 | $13.72 | $13.95 | $13.95 | 415,342 |
| 2024-10-03 | $13.87 | $13.93 | $13.68 | $13.69 | $13.69 | 302,528 |
| 2024-10-02 | $14.12 | $14.24 | $13.92 | $13.97 | $13.97 | 299,582 |
| 2024-10-01 | $14.29 | $14.46 | $14.06 | $14.10 | $14.10 | 286,486 |
| 2024-09-30 | $14.47 | $14.51 | $14.20 | $14.34 | $14.34 | 506,760 |
| 2024-09-27 | $14.30 | $14.63 | $14.28 | $14.44 | $14.44 | 1,828,408 |
| 2024-09-26 | $14.62 | $14.75 | $14.45 | $14.46 | $14.46 | 305,261 |
| 2024-09-25 | $14.09 | $14.73 | $14.09 | $14.56 | $14.56 | 485,670 |
| 2024-09-24 | $14.09 | $14.13 | $13.98 | $14.08 | $14.08 | 281,885 |
| 2024-09-23 | $14.24 | $14.35 | $14.06 | $14.12 | $14.12 | 273,180 |
| 2024-09-20 | $14.20 | $14.51 | $14.20 | $14.25 | $14.25 | 1,345,077 |
| 2024-09-19 | $14.40 | $14.40 | $14.15 | $14.25 | $14.25 | 291,812 |
| 2024-09-18 | $14.10 | $14.34 | $14.05 | $14.18 | $14.18 | 391,722 |
| 2024-09-17 | $14.23 | $14.40 | $14.09 | $14.10 | $14.10 | 356,850 |
| 2024-09-16 | $14.11 | $14.26 | $14.09 | $14.17 | $14.17 | 407,130 |
| 2024-09-13 | $14.09 | $14.19 | $13.98 | $14.07 | $14.07 | 307,817 |
| 2024-09-12 | $14.00 | $14.06 | $13.86 | $13.94 | $13.94 | 307,675 |
| 2024-09-11 | $13.88 | $13.93 | $13.70 | $13.85 | $13.85 | 355,343 |
| 2024-09-10 | $14.13 | $14.25 | $13.83 | $14.02 | $14.02 | 395,642 |
| 2024-09-09 | $14.20 | $14.40 | $14.14 | $14.17 | $14.17 | 367,849 |
| 2024-09-06 | $14.46 | $14.51 | $14.16 | $14.18 | $14.18 | 305,273 |
| 2024-09-05 | $14.65 | $14.67 | $14.44 | $14.47 | $14.47 | 445,640 |
| 2024-09-04 | $14.64 | $14.79 | $14.54 | $14.56 | $14.56 | 227,403 |
| 2024-09-03 | $14.88 | $14.99 | $14.57 | $14.62 | $14.62 | 394,677 |
| 2024-08-30 | $15.14 | $15.15 | $14.88 | $14.99 | $14.99 | 299,121 |
| 2024-08-29 | $14.99 | $15.10 | $14.81 | $15.01 | $15.01 | 387,035 |
| 2024-08-28 | $14.83 | $14.96 | $14.77 | $14.89 | $14.89 | 226,314 |
| 2024-08-27 | $14.80 | $14.89 | $14.77 | $14.85 | $14.85 | 229,227 |
| 2024-08-26 | $15.07 | $15.11 | $14.78 | $14.78 | $14.78 | 372,522 |
| 2024-08-23 | $14.83 | $15.16 | $14.77 | $14.94 | $14.94 | 462,745 |
| 2024-08-22 | $14.61 | $14.74 | $14.61 | $14.73 | $14.73 | 275,986 |
| 2024-08-21 | $14.57 | $14.70 | $14.42 | $14.59 | $14.59 | 353,960 |
| 2024-08-20 | $14.59 | $14.62 | $14.41 | $14.50 | $14.50 | 273,428 |
| 2024-08-19 | $14.73 | $14.86 | $14.53 | $14.59 | $14.59 | 316,582 |
| 2024-08-16 | $14.68 | $14.96 | $14.64 | $14.71 | $14.71 | 700,564 |
| 2024-08-15 | $14.71 | $14.78 | $14.47 | $14.66 | $14.66 | 361,433 |
| 2024-08-14 | $14.60 | $14.64 | $14.45 | $14.54 | $14.54 | 304,944 |
| 2024-08-13 | $14.43 | $14.58 | $14.43 | $14.52 | $14.52 | 248,264 |
| 2024-08-12 | $14.64 | $14.86 | $14.35 | $14.37 | $14.37 | 249,841 |
| 2024-08-09 | $14.49 | $14.57 | $14.25 | $14.56 | $14.56 | 413,069 |
| 2024-08-08 | $14.06 | $14.47 | $14.06 | $14.46 | $14.46 | 306,253 |
| 2024-08-07 | $14.20 | $14.26 | $14.00 | $14.05 | $14.05 | 501,326 |
| 2024-08-06 | $14.10 | $14.27 | $13.98 | $14.07 | $14.07 | 630,633 |
| 2024-08-05 | $14.29 | $14.36 | $13.90 | $14.15 | $14.15 | 722,763 |
| 2024-08-02 | $14.00 | $14.67 | $13.84 | $14.60 | $14.60 | 562,223 |
| 2024-08-01 | $14.50 | $14.54 | $14.12 | $14.29 | $14.29 | 659,169 |
| 2024-07-31 | $14.63 | $14.67 | $14.37 | $14.37 | $14.37 | 823,273 |
| 2024-07-30 | $14.34 | $14.70 | $14.34 | $14.65 | $14.65 | 411,556 |
| 2024-07-29 | $14.34 | $14.41 | $14.15 | $14.24 | $14.24 | 305,244 |
| 2024-07-26 | $14.35 | $14.55 | $14.19 | $14.38 | $14.38 | 474,341 |
| 2024-07-25 | $13.84 | $14.24 | $13.81 | $14.16 | $14.16 | 474,916 |
| 2024-07-24 | $13.80 | $13.94 | $13.71 | $13.73 | $13.73 | 463,909 |
| 2024-07-23 | $13.37 | $13.91 | $13.37 | $13.82 | $13.82 | 430,588 |
| 2024-07-22 | $13.29 | $13.50 | $13.19 | $13.38 | $13.38 | 382,998 |
| 2024-07-19 | $13.53 | $13.53 | $13.22 | $13.24 | $13.24 | 369,994 |
| 2024-07-18 | $13.47 | $13.82 | $13.43 | $13.54 | $13.54 | 512,705 |
| 2024-07-17 | $13.33 | $13.74 | $13.25 | $13.54 | $13.54 | 941,724 |
| 2024-07-16 | $12.92 | $13.41 | $12.92 | $13.38 | $13.38 | 719,581 |
| 2024-07-15 | $12.74 | $12.93 | $12.67 | $12.81 | $12.81 | 758,514 |
| 2024-07-12 | $12.67 | $12.81 | $12.59 | $12.63 | $12.63 | 378,835 |
| 2024-07-11 | $12.33 | $12.65 | $12.23 | $12.58 | $12.58 | 386,770 |
| 2024-07-10 | $12.05 | $12.16 | $12.02 | $12.13 | $12.13 | 246,943 |
| 2024-07-09 | $12.09 | $12.18 | $11.96 | $11.99 | $11.99 | 287,596 |
| 2024-07-08 | $12.17 | $12.39 | $12.12 | $12.13 | $12.13 | 396,164 |
| 2024-07-05 | $12.00 | $12.15 | $11.96 | $12.09 | $12.09 | 339,415 |
| 2024-07-03 | $12.19 | $12.20 | $12.01 | $12.01 | $12.01 | 214,159 |
| 2024-07-02 | $12.04 | $12.27 | $12.04 | $12.21 | $12.21 | 346,972 |
| 2024-07-01 | $12.24 | $12.40 | $12.10 | $12.17 | $12.17 | 559,263 |
| 2024-06-28 | $12.43 | $12.46 | $12.17 | $12.20 | $12.20 | 5,850,120 |
| 2024-06-27 | $12.19 | $12.35 | $12.19 | $12.30 | $12.30 | 840,913 |
| 2024-06-26 | $12.28 | $12.28 | $12.04 | $12.17 | $12.17 | 579,455 |
| 2024-06-25 | $12.30 | $12.36 | $12.22 | $12.30 | $12.30 | 653,242 |
| 2024-06-24 | $12.81 | $12.82 | $12.35 | $12.36 | $12.36 | 706,373 |
| 2024-06-21 | $12.61 | $12.78 | $12.44 | $12.73 | $12.73 | 1,314,943 |
| 2024-06-20 | $12.50 | $12.70 | $12.34 | $12.58 | $12.58 | 948,572 |
| 2024-06-18 | $12.32 | $12.61 | $12.31 | $12.58 | $12.58 | 669,185 |
| 2024-06-17 | $12.00 | $12.35 | $11.92 | $12.28 | $12.28 | 431,320 |
| 2024-06-14 | $12.14 | $12.27 | $12.02 | $12.04 | $12.04 | 417,794 |
| 2024-06-13 | $12.53 | $12.53 | $12.14 | $12.23 | $12.23 | 492,726 |
| 2024-06-12 | $12.64 | $12.69 | $12.52 | $12.59 | $12.59 | 543,929 |
| 2024-06-11 | $12.59 | $12.59 | $12.39 | $12.44 | $12.44 | 465,237 |
| 2024-06-10 | $12.52 | $12.73 | $12.48 | $12.66 | $12.66 | 497,189 |
| 2024-06-07 | $12.72 | $12.89 | $12.61 | $12.64 | $12.64 | 487,289 |
| 2024-06-06 | $12.82 | $12.86 | $12.60 | $12.72 | $12.72 | 338,618 |
| 2024-06-05 | $12.82 | $12.92 | $12.66 | $12.84 | $12.84 | 507,165 |
| 2024-06-04 | $12.83 | $12.95 | $12.74 | $12.79 | $12.79 | 373,818 |
| 2024-06-03 | $13.22 | $13.22 | $12.90 | $12.94 | $12.94 | 597,197 |
| 2024-05-31 | $13.14 | $13.21 | $13.03 | $13.15 | $13.15 | 730,171 |
| 2024-05-30 | $12.90 | $13.12 | $12.90 | $13.04 | $13.04 | 629,219 |
| 2024-05-29 | $12.95 | $12.95 | $12.80 | $12.85 | $12.85 | 573,552 |
| 2024-05-28 | $12.98 | $13.16 | $12.91 | $13.05 | $13.05 | 856,936 |
| 2024-05-24 | $13.21 | $13.36 | $12.82 | $12.97 | $12.97 | 664,997 |
| 2024-05-23 | $13.45 | $13.47 | $13.25 | $13.30 | $13.30 | 659,450 |
| 2024-05-22 | $13.00 | $13.50 | $12.96 | $13.45 | $13.45 | 685,901 |
| 2024-05-21 | $12.71 | $13.08 | $12.71 | $13.06 | $13.06 | 482,698 |
| 2024-05-20 | $12.80 | $12.90 | $12.70 | $12.75 | $12.75 | 535,032 |
| 2024-05-17 | $12.76 | $12.82 | $12.70 | $12.79 | $12.79 | 289,511 |
| 2024-05-16 | $12.72 | $12.78 | $12.61 | $12.68 | $12.68 | 289,006 |
| 2024-05-15 | $12.67 | $12.71 | $12.59 | $12.67 | $12.67 | 262,337 |
| 2024-05-14 | $12.56 | $12.66 | $12.51 | $12.62 | $12.62 | 279,534 |
| 2024-05-13 | $12.60 | $12.60 | $12.45 | $12.49 | $12.49 | 386,011 |
| 2024-05-10 | $12.54 | $12.65 | $12.54 | $12.56 | $12.56 | 286,563 |
| 2024-05-09 | $12.38 | $12.62 | $12.38 | $12.52 | $12.52 | 384,747 |
| 2024-05-08 | $12.18 | $12.37 | $12.15 | $12.37 | $12.37 | 390,054 |
| 2024-05-07 | $12.29 | $12.31 | $12.13 | $12.17 | $12.17 | 697,838 |
| 2024-05-06 | $12.23 | $12.33 | $12.17 | $12.25 | $12.25 | 347,430 |
| 2024-05-03 | $12.03 | $12.28 | $11.89 | $12.09 | $12.09 | 596,205 |
| 2024-05-02 | $12.24 | $12.24 | $11.84 | $11.91 | $11.91 | 725,796 |
| 2024-05-01 | $11.61 | $12.31 | $11.54 | $12.10 | $12.10 | 591,647 |
| 2024-04-30 | $11.95 | $11.95 | $11.75 | $11.78 | $11.78 | 479,370 |
| 2024-04-29 | $12.11 | $12.20 | $11.93 | $12.01 | $12.01 | 477,983 |
| 2024-04-26 | $11.87 | $12.15 | $11.73 | $12.08 | $12.08 | 638,341 |
| 2024-04-25 | $12.16 | $12.18 | $11.86 | $11.89 | $11.89 | 743,960 |
| 2024-04-24 | $12.25 | $12.28 | $12.06 | $12.19 | $12.19 | 1,870,013 |
| 2024-04-23 | $12.23 | $12.38 | $12.19 | $12.30 | $12.30 | 383,762 |
| 2024-04-22 | $12.06 | $12.30 | $12.04 | $12.18 | $12.18 | 546,816 |
| 2024-04-19 | $11.96 | $12.17 | $11.95 | $12.02 | $12.02 | 575,428 |
| 2024-04-18 | $11.85 | $12.00 | $11.83 | $11.98 | $11.98 | 480,440 |
| 2024-04-17 | $11.70 | $11.96 | $11.65 | $11.80 | $11.80 | 552,907 |
| 2024-04-16 | $11.71 | $11.73 | $11.49 | $11.65 | $11.65 | 597,393 |
| 2024-04-15 | $12.24 | $12.32 | $11.74 | $11.81 | $11.81 | 1,171,861 |
| 2024-04-12 | $12.33 | $12.50 | $12.12 | $12.21 | $12.21 | 763,753 |
| 2024-04-11 | $12.35 | $12.43 | $12.22 | $12.38 | $12.38 | 617,561 |
| 2024-04-10 | $12.35 | $12.47 | $12.23 | $12.35 | $12.35 | 490,652 |
| 2024-04-09 | $12.82 | $12.88 | $12.43 | $12.51 | $12.51 | 460,694 |
| 2024-04-08 | $12.81 | $12.89 | $12.64 | $12.77 | $12.77 | 1,026,480 |
| 2024-04-05 | $12.62 | $12.78 | $12.57 | $12.75 | $12.75 | 454,725 |
| 2024-04-04 | $12.75 | $12.97 | $12.57 | $12.58 | $12.58 | 519,919 |
| 2024-04-03 | $12.59 | $12.78 | $12.55 | $12.71 | $12.71 | 385,479 |
| 2024-04-02 | $12.86 | $13.03 | $12.56 | $12.62 | $12.62 | 656,121 |
| 2024-04-01 | $12.72 | $12.90 | $12.60 | $12.89 | $12.89 | 450,644 |
| 2024-03-28 | $12.54 | $12.89 | $12.52 | $12.71 | $12.71 | 616,204 |
| 2024-03-27 | $12.21 | $12.57 | $12.17 | $12.54 | $12.54 | 504,186 |
| 2024-03-26 | $12.18 | $12.29 | $12.12 | $12.13 | $12.13 | 283,388 |
| 2024-03-25 | $12.35 | $12.38 | $12.17 | $12.17 | $12.17 | 316,563 |
| 2024-03-22 | $12.48 | $12.57 | $12.27 | $12.29 | $12.29 | 351,292 |
| 2024-03-21 | $12.69 | $12.70 | $12.44 | $12.54 | $12.54 | 1,474,312 |
| 2024-03-20 | $12.64 | $12.68 | $12.40 | $12.61 | $12.61 | 1,282,467 |
| 2024-03-19 | $12.38 | $12.68 | $12.38 | $12.64 | $12.64 | 325,462 |
| 2024-03-18 | $12.23 | $12.37 | $12.22 | $12.35 | $12.35 | 397,471 |
| 2024-03-15 | $12.11 | $12.29 | $12.09 | $12.27 | $12.27 | 1,603,390 |
| 2024-03-14 | $12.24 | $12.24 | $12.03 | $12.16 | $12.16 | 637,903 |
| 2024-03-13 | $12.21 | $12.29 | $12.09 | $12.21 | $12.21 | 1,071,093 |
| 2024-03-12 | $12.20 | $12.26 | $12.12 | $12.25 | $12.25 | 310,578 |
| 2024-03-11 | $12.18 | $12.30 | $12.14 | $12.22 | $12.22 | 342,813 |
| 2024-03-08 | $12.46 | $12.52 | $12.11 | $12.20 | $12.20 | 579,022 |
| 2024-03-07 | $12.42 | $12.61 | $12.23 | $12.39 | $12.39 | 551,036 |
| 2024-03-06 | $12.15 | $12.46 | $12.13 | $12.32 | $12.32 | 531,348 |
| 2024-03-05 | $12.15 | $12.15 | $11.95 | $12.10 | $12.10 | 757,378 |
| 2024-03-04 | $12.10 | $12.22 | $12.00 | $12.15 | $12.15 | 380,692 |
| 2024-03-01 | $12.26 | $12.26 | $12.01 | $12.16 | $12.16 | 401,182 |
| 2024-02-29 | $12.35 | $12.35 | $12.08 | $12.27 | $12.27 | 540,643 |
| 2024-02-28 | $11.71 | $12.24 | $11.71 | $12.17 | $12.17 | 459,757 |
| 2024-02-27 | $11.79 | $11.99 | $11.73 | $11.79 | $11.79 | 333,964 |
| 2024-02-26 | $11.75 | $11.80 | $11.69 | $11.78 | $11.78 | 298,307 |
| 2024-02-23 | $11.55 | $11.88 | $11.54 | $11.77 | $11.77 | 385,051 |
| 2024-02-22 | $11.45 | $11.63 | $11.31 | $11.56 | $11.56 | 596,539 |
| 2024-02-21 | $12.47 | $12.47 | $11.27 | $11.39 | $11.39 | 1,223,619 |
| 2024-02-20 | $12.14 | $12.35 | $12.04 | $12.28 | $12.28 | 562,220 |
| 2024-02-16 | $12.28 | $12.36 | $12.11 | $12.13 | $12.13 | 518,320 |
| 2024-02-15 | $12.17 | $12.30 | $12.08 | $12.30 | $12.30 | 538,555 |
| 2024-02-14 | $12.04 | $12.22 | $12.01 | $12.16 | $12.16 | 494,162 |
| 2024-02-13 | $12.07 | $12.11 | $11.87 | $12.00 | $12.00 | 650,956 |
| 2024-02-12 | $12.17 | $12.25 | $12.07 | $12.18 | $12.18 | 489,761 |
| 2024-02-09 | $11.82 | $12.18 | $11.76 | $12.16 | $12.16 | 486,894 |
| 2024-02-08 | $11.77 | $11.86 | $11.71 | $11.81 | $11.81 | 387,226 |
| 2024-02-07 | $11.59 | $11.80 | $11.49 | $11.75 | $11.75 | 393,142 |
| 2024-02-06 | $11.71 | $11.77 | $11.54 | $11.63 | $11.63 | 446,142 |
| 2024-02-05 | $11.63 | $11.70 | $11.57 | $11.70 | $11.70 | 519,668 |
| 2024-02-02 | $11.66 | $11.93 | $11.61 | $11.73 | $11.73 | 509,519 |
| 2024-02-01 | $11.76 | $11.87 | $11.58 | $11.73 | $11.73 | 431,060 |
| 2024-01-31 | $11.86 | $12.11 | $11.79 | $11.80 | $11.80 | 435,205 |
| 2024-01-30 | $11.81 | $11.90 | $11.77 | $11.86 | $11.86 | 449,576 |
| 2024-01-29 | $11.93 | $12.00 | $11.82 | $11.85 | $11.85 | 533,983 |
| 2024-01-26 | $12.24 | $12.25 | $11.92 | $11.93 | $11.93 | 883,507 |
| 2024-01-25 | $12.34 | $12.44 | $11.91 | $12.23 | $12.23 | 1,429,849 |
| 2024-01-24 | $11.59 | $12.33 | $11.49 | $12.31 | $12.31 | 2,242,875 |
| 2024-01-23 | $11.50 | $11.59 | $11.40 | $11.48 | $11.48 | 721,664 |
| 2024-01-22 | $11.20 | $11.51 | $11.20 | $11.42 | $11.42 | 793,256 |
| 2024-01-19 | $11.19 | $11.23 | $10.98 | $11.17 | $11.17 | 675,446 |
| 2024-01-18 | $11.09 | $11.17 | $10.97 | $11.12 | $11.12 | 674,194 |
| 2024-01-17 | $10.84 | $11.00 | $10.84 | $10.99 | $10.99 | 554,063 |
| 2024-01-16 | $11.23 | $11.26 | $10.97 | $10.99 | $10.99 | 443,217 |
| 2024-01-12 | $11.34 | $11.39 | $11.16 | $11.29 | $11.29 | 783,922 |
| 2024-01-11 | $11.33 | $11.33 | $11.16 | $11.23 | $11.23 | 786,530 |
| 2024-01-10 | $11.36 | $11.40 | $11.22 | $11.35 | $11.35 | 778,217 |
| 2024-01-09 | $11.60 | $11.60 | $11.30 | $11.38 | $11.38 | 443,278 |
| 2024-01-08 | $11.57 | $11.75 | $11.48 | $11.67 | $11.67 | 546,985 |
| 2024-01-05 | $11.42 | $11.54 | $11.42 | $11.45 | $11.45 | 637,335 |
| 2024-01-04 | $11.54 | $11.65 | $11.42 | $11.44 | $11.44 | 621,325 |
| 2024-01-03 | $11.52 | $11.52 | $11.32 | $11.41 | $11.41 | 527,059 |
| 2024-01-02 | $11.58 | $11.59 | $11.39 | $11.51 | $11.51 | 425,017 |
| 2023-12-29 | $11.66 | $11.74 | $11.56 | $11.60 | $11.60 | 640,428 |
| 2023-12-28 | $11.82 | $11.90 | $11.72 | $11.74 | $11.74 | 327,758 |
| 2023-12-27 | $11.72 | $11.88 | $11.68 | $11.83 | $11.83 | 356,489 |
| 2023-12-26 | $11.70 | $11.72 | $11.60 | $11.71 | $11.71 | 272,615 |
| 2023-12-22 | $11.47 | $11.62 | $11.46 | $11.61 | $11.61 | 321,317 |
| 2023-12-21 | $11.45 | $11.51 | $11.32 | $11.46 | $11.46 | 339,000 |
| 2023-12-20 | $11.68 | $11.73 | $11.41 | $11.44 | $11.44 | 557,563 |
| 2023-12-19 | $11.64 | $11.73 | $11.58 | $11.68 | $11.68 | 538,202 |
| 2023-12-18 | $11.32 | $11.93 | $11.28 | $11.67 | $11.67 | 756,487 |
| 2023-12-15 | $11.47 | $11.47 | $10.95 | $11.21 | $11.21 | 5,910,359 |
| 2023-12-14 | $11.16 | $11.16 | $10.66 | $10.95 | $10.95 | 1,171,385 |
| 2023-12-13 | $11.07 | $11.20 | $10.90 | $11.19 | $11.19 | 604,476 |
| 2023-12-12 | $10.90 | $11.12 | $10.82 | $11.03 | $11.03 | 553,835 |
| 2023-12-11 | $10.82 | $11.14 | $10.82 | $10.92 | $10.92 | 599,333 |
| 2023-12-08 | $10.70 | $10.84 | $10.59 | $10.78 | $10.78 | 469,112 |
| 2023-12-07 | $10.62 | $10.66 | $10.35 | $10.65 | $10.65 | 492,883 |
| 2023-12-06 | $10.61 | $10.71 | $10.49 | $10.60 | $10.60 | 365,943 |
| 2023-12-05 | $10.74 | $10.78 | $10.57 | $10.58 | $10.58 | 398,161 |
| 2023-12-04 | $10.80 | $10.99 | $10.65 | $10.74 | $10.74 | 492,046 |
| 2023-12-01 | $10.64 | $10.86 | $10.62 | $10.85 | $10.85 | 580,299 |
| 2023-11-30 | $10.48 | $10.69 | $10.44 | $10.68 | $10.68 | 502,521 |
| 2023-11-29 | $10.44 | $10.51 | $10.35 | $10.48 | $10.48 | 397,904 |
| 2023-11-28 | $10.48 | $10.58 | $10.41 | $10.45 | $10.45 | 480,050 |
| 2023-11-27 | $10.39 | $10.67 | $10.39 | $10.60 | $10.60 | 339,981 |
| 2023-11-24 | $10.44 | $10.49 | $10.38 | $10.42 | $10.42 | 123,088 |
| 2023-11-22 | $10.43 | $10.49 | $10.34 | $10.41 | $10.41 | 208,150 |
| 2023-11-21 | $10.37 | $10.49 | $10.32 | $10.37 | $10.37 | 355,093 |
| 2023-11-20 | $10.61 | $10.61 | $10.34 | $10.42 | $10.42 | 427,732 |
| 2023-11-17 | $10.69 | $10.92 | $10.66 | $10.66 | $10.66 | 486,672 |
| 2023-11-16 | $10.64 | $10.73 | $10.53 | $10.65 | $10.65 | 414,702 |
| 2023-11-15 | $10.71 | $10.84 | $10.57 | $10.59 | $10.59 | 480,237 |
| 2023-11-14 | $10.64 | $10.71 | $10.33 | $10.71 | $10.71 | 482,670 |
| 2023-11-13 | $10.06 | $10.56 | $10.05 | $10.42 | $10.42 | 512,232 |
| 2023-11-10 | $9.62 | $10.16 | $9.60 | $10.12 | $10.12 | 500,734 |
| 2023-11-09 | $10.23 | $10.23 | $9.43 | $9.60 | $9.60 | 739,249 |
| 2023-11-08 | $10.29 | $10.29 | $10.03 | $10.12 | $10.12 | 271,394 |
| 2023-11-07 | $10.26 | $10.26 | $10.08 | $10.19 | $10.19 | 249,781 |
| 2023-11-06 | $10.36 | $10.45 | $10.22 | $10.29 | $10.29 | 374,736 |
| 2023-11-03 | $10.33 | $10.40 | $10.15 | $10.33 | $10.33 | 307,761 |
| 2023-11-02 | $10.12 | $10.13 | $9.97 | $10.12 | $10.12 | 321,410 |
| 2023-11-01 | $9.85 | $10.04 | $9.78 | $10.03 | $10.03 | 335,363 |
| 2023-10-31 | $9.84 | $9.90 | $9.73 | $9.85 | $9.85 | 384,084 |
| 2023-10-30 | $9.72 | $9.89 | $9.66 | $9.88 | $9.88 | 382,068 |
| 2023-10-27 | $9.76 | $9.77 | $9.49 | $9.61 | $9.61 | 448,135 |
| 2023-10-26 | $9.74 | $9.98 | $9.68 | $9.84 | $9.84 | 347,229 |
| 2023-10-25 | $9.88 | $10.17 | $9.64 | $9.70 | $9.70 | 2,491,398 |
| 2023-10-24 | $10.14 | $10.27 | $9.78 | $9.91 | $9.91 | 752,818 |
| 2023-10-23 | $9.96 | $10.32 | $9.93 | $10.15 | $10.15 | 1,118,623 |
| 2023-10-20 | $9.99 | $10.13 | $9.95 | $10.02 | $10.02 | 343,077 |
| 2023-10-19 | $10.16 | $10.20 | $9.95 | $9.96 | $9.96 | 269,425 |
| 2023-10-18 | $10.38 | $10.44 | $10.15 | $10.20 | $10.20 | 253,748 |
| 2023-10-17 | $10.36 | $10.66 | $10.36 | $10.46 | $10.46 | 483,124 |
| 2023-10-16 | $10.21 | $10.55 | $10.21 | $10.39 | $10.39 | 414,159 |
| 2023-10-13 | $10.05 | $10.15 | $9.94 | $10.11 | $10.11 | 308,794 |
| 2023-10-12 | $10.10 | $10.12 | $9.89 | $10.00 | $10.00 | 272,379 |
| 2023-10-11 | $9.96 | $10.07 | $9.91 | $10.03 | $10.03 | 237,233 |
| 2023-10-10 | $10.15 | $10.25 | $9.94 | $10.02 | $10.02 | 357,783 |
| 2023-10-09 | $10.32 | $10.33 | $10.07 | $10.11 | $10.11 | 333,936 |
| 2023-10-06 | $10.34 | $10.50 | $10.29 | $10.33 | $10.33 | 662,704 |
| 2023-10-05 | $10.51 | $10.58 | $10.37 | $10.41 | $10.41 | 395,877 |
| 2023-10-04 | $10.31 | $10.54 | $10.24 | $10.49 | $10.49 | 414,255 |
| 2023-10-03 | $10.27 | $10.41 | $10.17 | $10.34 | $10.34 | 396,283 |
| 2023-10-02 | $10.14 | $10.30 | $10.01 | $10.29 | $10.29 | 390,937 |
| 2023-09-29 | $10.49 | $10.49 | $10.12 | $10.17 | $10.17 | 588,757 |
| 2023-09-28 | $10.19 | $10.65 | $10.19 | $10.48 | $10.48 | 703,960 |
| 2023-09-27 | $10.10 | $10.24 | $9.93 | $10.17 | $10.17 | 523,909 |
| 2023-09-26 | $10.01 | $10.20 | $9.90 | $10.05 | $10.05 | 515,423 |
| 2023-09-25 | $10.08 | $10.11 | $10.00 | $10.03 | $10.03 | 271,103 |
| 2023-09-22 | $10.26 | $10.31 | $10.06 | $10.13 | $10.13 | 404,213 |
| 2023-09-21 | $10.26 | $10.44 | $10.17 | $10.29 | $10.29 | 270,160 |
| 2023-09-20 | $10.52 | $10.53 | $10.29 | $10.29 | $10.29 | 362,250 |
| 2023-09-19 | $10.47 | $10.51 | $10.38 | $10.43 | $10.43 | 470,411 |
| 2023-09-18 | $10.59 | $10.61 | $10.42 | $10.46 | $10.46 | 457,135 |
| 2023-09-15 | $10.57 | $10.63 | $10.42 | $10.50 | $10.50 | 1,031,169 |
| 2023-09-14 | $10.51 | $10.66 | $10.49 | $10.60 | $10.60 | 697,317 |
| 2023-09-13 | $10.42 | $10.50 | $10.35 | $10.46 | $10.46 | 566,985 |
| 2023-09-12 | $10.43 | $10.56 | $10.42 | $10.42 | $10.42 | 321,104 |
| 2023-09-11 | $10.37 | $10.51 | $10.37 | $10.46 | $10.46 | 298,129 |
| 2023-09-08 | $10.38 | $10.38 | $10.22 | $10.37 | $10.37 | 423,141 |
| 2023-09-07 | $10.52 | $10.52 | $10.34 | $10.41 | $10.41 | 442,391 |
| 2023-09-06 | $10.63 | $10.65 | $10.45 | $10.49 | $10.49 | 319,292 |
| 2023-09-05 | $10.90 | $10.90 | $10.16 | $10.55 | $10.55 | 820,765 |
| 2023-09-01 | $11.15 | $11.16 | $10.87 | $10.93 | $10.93 | 654,201 |
| 2023-08-31 | $11.16 | $11.25 | $10.94 | $11.06 | $11.06 | 619,299 |
| 2023-08-30 | $11.11 | $11.26 | $11.06 | $11.17 | $11.17 | 484,883 |
| 2023-08-29 | $11.25 | $11.34 | $11.13 | $11.14 | $11.14 | 706,284 |
| 2023-08-28 | $10.76 | $11.28 | $10.76 | $11.28 | $11.28 | 521,315 |
| 2023-08-25 | $10.40 | $10.77 | $10.35 | $10.73 | $10.73 | 1,136,279 |
| 2023-08-24 | $10.34 | $10.41 | $10.32 | $10.37 | $10.37 | 612,482 |
| 2023-08-23 | $10.49 | $10.49 | $10.33 | $10.39 | $10.39 | 742,489 |
| 2023-08-22 | $10.47 | $10.51 | $10.39 | $10.48 | $10.48 | 273,202 |
| 2023-08-21 | $10.55 | $10.61 | $10.43 | $10.49 | $10.49 | 377,822 |
| 2023-08-18 | $10.40 | $10.58 | $10.40 | $10.54 | $10.54 | 381,579 |
| 2023-08-17 | $10.57 | $10.62 | $10.46 | $10.49 | $10.49 | 446,308 |
| 2023-08-16 | $10.64 | $10.73 | $10.51 | $10.57 | $10.57 | 329,112 |
| 2023-08-15 | $10.27 | $10.61 | $10.23 | $10.59 | $10.59 | 410,824 |
| 2023-08-14 | $10.39 | $10.52 | $10.34 | $10.35 | $10.35 | 470,740 |
| 2023-08-11 | $10.40 | $10.41 | $10.29 | $10.38 | $10.38 | 659,583 |
| 2023-08-10 | $10.56 | $10.68 | $10.43 | $10.44 | $10.44 | 389,409 |
| 2023-08-09 | $10.47 | $10.57 | $10.42 | $10.51 | $10.51 | 287,213 |
| 2023-08-08 | $10.39 | $10.58 | $10.34 | $10.50 | $10.50 | 350,971 |
| 2023-08-07 | $10.36 | $10.62 | $10.32 | $10.45 | $10.45 | 686,184 |
| 2023-08-04 | $10.22 | $10.55 | $10.06 | $10.36 | $10.36 | 865,337 |
| 2023-08-03 | $9.87 | $10.21 | $9.48 | $10.20 | $10.20 | 984,885 |
| 2023-08-02 | $9.46 | $9.57 | $9.37 | $9.47 | $9.47 | 656,845 |
| 2023-08-01 | $9.36 | $9.53 | $9.28 | $9.52 | $9.52 | 456,104 |
| 2023-07-31 | $9.49 | $9.49 | $9.25 | $9.34 | $9.34 | 484,819 |
| 2023-07-28 | $9.58 | $9.58 | $9.44 | $9.49 | $9.49 | 396,268 |
| 2023-07-27 | $9.60 | $9.60 | $9.41 | $9.52 | $9.52 | 328,550 |
| 2023-07-26 | $9.44 | $9.55 | $9.33 | $9.52 | $9.52 | 297,686 |
| 2023-07-25 | $9.40 | $9.45 | $9.34 | $9.44 | $9.44 | 481,345 |
| 2023-07-24 | $9.38 | $9.45 | $9.27 | $9.41 | $9.41 | 482,563 |
| 2023-07-21 | $9.43 | $9.48 | $9.33 | $9.43 | $9.43 | 426,931 |
| 2023-07-20 | $9.33 | $9.35 | $9.21 | $9.35 | $9.35 | 248,971 |
| 2023-07-19 | $9.24 | $9.29 | $9.17 | $9.26 | $9.26 | 387,593 |
| 2023-07-18 | $9.11 | $9.27 | $9.04 | $9.24 | $9.24 | 461,747 |
| 2023-07-17 | $8.91 | $9.13 | $8.90 | $9.10 | $9.10 | 590,803 |
| 2023-07-14 | $8.74 | $8.90 | $8.66 | $8.89 | $8.89 | 316,966 |
| 2023-07-13 | $8.66 | $8.80 | $8.64 | $8.75 | $8.75 | 263,416 |
| 2023-07-12 | $8.72 | $8.73 | $8.62 | $8.65 | $8.65 | 262,777 |
| 2023-07-11 | $8.58 | $8.63 | $8.47 | $8.60 | $8.60 | 322,929 |
| 2023-07-10 | $8.68 | $8.73 | $8.51 | $8.58 | $8.58 | 429,235 |
| 2023-07-07 | $8.69 | $8.82 | $8.63 | $8.72 | $8.72 | 445,867 |
| 2023-07-06 | $8.72 | $8.83 | $8.62 | $8.69 | $8.69 | 444,310 |
| 2023-07-05 | $8.97 | $8.97 | $8.75 | $8.80 | $8.80 | 601,767 |
| 2023-07-03 | $9.00 | $9.10 | $8.96 | $9.07 | $9.07 | 168,936 |
| 2023-06-30 | $9.06 | $9.10 | $8.93 | $9.03 | $9.03 | 381,272 |
| 2023-06-29 | $8.89 | $9.04 | $8.87 | $8.95 | $8.95 | 331,624 |
| 2023-06-28 | $8.85 | $8.90 | $8.69 | $8.86 | $8.86 | 365,593 |
| 2023-06-27 | $8.94 | $9.03 | $8.87 | $8.88 | $8.88 | 561,786 |
| 2023-06-26 | $8.95 | $9.00 | $8.74 | $8.75 | $8.75 | 372,758 |
| 2023-06-23 | $8.71 | $9.03 | $8.70 | $8.98 | $8.98 | 1,071,678 |
| 2023-06-22 | $9.25 | $9.25 | $8.75 | $8.83 | $8.83 | 772,106 |
| 2023-06-21 | $9.41 | $9.48 | $9.26 | $9.28 | $9.28 | 436,206 |
| 2023-06-20 | $9.69 | $9.70 | $9.46 | $9.46 | $9.46 | 330,751 |
| 2023-06-16 | $9.61 | $9.80 | $9.49 | $9.70 | $9.70 | 2,077,733 |
| 2023-06-15 | $9.54 | $9.58 | $9.34 | $9.39 | $9.39 | 453,456 |
| 2023-06-14 | $9.62 | $9.78 | $9.56 | $9.59 | $9.59 | 406,515 |
| 2023-06-13 | $9.40 | $9.71 | $9.40 | $9.62 | $9.62 | 478,119 |
| 2023-06-12 | $9.20 | $9.46 | $9.17 | $9.41 | $9.41 | 505,403 |
| 2023-06-09 | $9.25 | $9.31 | $9.03 | $9.16 | $9.16 | 698,837 |
| 2023-06-08 | $9.23 | $9.33 | $9.18 | $9.24 | $9.24 | 530,052 |
| 2023-06-07 | $9.41 | $9.47 | $9.22 | $9.22 | $9.22 | 831,261 |
| 2023-06-06 | $9.05 | $9.35 | $9.03 | $9.33 | $9.33 | 746,029 |
| 2023-06-05 | $9.26 | $9.39 | $8.98 | $9.07 | $9.07 | 480,800 |
| 2023-06-02 | $9.21 | $9.44 | $9.16 | $9.43 | $9.43 | 781,701 |
| 2023-06-01 | $9.28 | $9.28 | $9.03 | $9.21 | $9.21 | 578,871 |
| 2023-05-31 | $9.45 | $9.55 | $9.18 | $9.31 | $9.31 | 1,057,334 |
| 2023-05-30 | $9.62 | $9.75 | $9.42 | $9.47 | $9.47 | 575,261 |
| 2023-05-26 | $9.45 | $9.56 | $9.40 | $9.52 | $9.52 | 339,772 |
| 2023-05-25 | $9.52 | $9.54 | $9.33 | $9.43 | $9.43 | 347,924 |
| 2023-05-24 | $9.38 | $9.48 | $9.30 | $9.41 | $9.41 | 341,723 |
| 2023-05-23 | $9.29 | $9.56 | $9.29 | $9.46 | $9.46 | 338,829 |
| 2023-05-22 | $9.50 | $9.53 | $9.30 | $9.36 | $9.36 | 373,724 |
| 2023-05-19 | $9.57 | $9.63 | $9.37 | $9.43 | $9.43 | 435,630 |
| 2023-05-18 | $9.21 | $9.46 | $9.16 | $9.42 | $9.42 | 473,567 |
| 2023-05-17 | $9.00 | $9.31 | $8.95 | $9.23 | $9.23 | 948,293 |
| 2023-05-16 | $8.93 | $9.06 | $8.92 | $8.99 | $8.99 | 755,480 |
| 2023-05-15 | $9.13 | $9.23 | $8.99 | $9.04 | $9.04 | 530,982 |
| 2023-05-12 | $8.55 | $9.23 | $8.55 | $9.06 | $9.06 | 1,218,338 |
| 2023-05-11 | $9.62 | $9.98 | $9.60 | $9.96 | $9.96 | 470,138 |
| 2023-05-10 | $9.60 | $9.68 | $9.52 | $9.68 | $9.68 | 839,315 |
| 2023-05-09 | $9.26 | $9.56 | $9.23 | $9.54 | $9.54 | 630,284 |
| 2023-05-08 | $9.08 | $9.30 | $9.03 | $9.29 | $9.29 | 357,713 |
| 2023-05-05 | $8.99 | $9.27 | $8.96 | $9.11 | $9.11 | 660,855 |
| 2023-05-04 | $8.99 | $8.99 | $8.39 | $8.87 | $8.87 | 564,891 |
| 2023-05-03 | $9.00 | $9.05 | $8.80 | $8.84 | $8.84 | 542,661 |
| 2023-05-02 | $8.94 | $9.00 | $8.79 | $8.98 | $8.98 | 468,303 |
| 2023-05-01 | $8.69 | $8.97 | $8.69 | $8.95 | $8.95 | 830,122 |
| 2023-04-28 | $8.67 | $8.74 | $8.61 | $8.69 | $8.69 | 753,108 |
| 2023-04-27 | $8.94 | $8.94 | $8.56 | $8.69 | $8.69 | 831,896 |
| 2023-04-26 | $9.05 | $9.21 | $8.85 | $8.89 | $8.89 | 361,913 |
| 2023-04-25 | $9.17 | $9.24 | $9.17 | $9.19 | $9.19 | 285,926 |
| 2023-04-24 | $9.26 | $9.38 | $9.25 | $9.26 | $9.26 | 258,897 |
| 2023-04-21 | $9.39 | $9.43 | $9.20 | $9.29 | $9.29 | 357,714 |
| 2023-04-20 | $9.44 | $9.50 | $9.33 | $9.46 | $9.46 | 485,709 |
| 2023-04-19 | $9.44 | $9.55 | $9.38 | $9.50 | $9.50 | 484,542 |
| 2023-04-18 | $9.41 | $9.46 | $9.39 | $9.45 | $9.45 | 299,976 |
| 2023-04-17 | $9.38 | $9.44 | $9.31 | $9.39 | $9.39 | 372,697 |
| 2023-04-14 | $9.40 | $9.45 | $9.10 | $9.38 | $9.38 | 604,569 |
| 2023-04-13 | $9.29 | $9.46 | $9.15 | $9.40 | $9.40 | 881,847 |
| 2023-04-12 | $9.37 | $9.68 | $9.08 | $9.20 | $9.20 | 2,760,382 |
| 2023-04-11 | $8.31 | $8.40 | $8.29 | $8.36 | $8.36 | 399,637 |
| 2023-04-10 | $8.24 | $8.30 | $8.16 | $8.28 | $8.28 | 740,856 |
| 2023-04-06 | $8.22 | $8.23 | $8.16 | $8.22 | $8.22 | 383,085 |
| 2023-04-05 | $8.10 | $8.23 | $8.10 | $8.19 | $8.19 | 361,104 |
| 2023-04-04 | $8.22 | $8.23 | $8.04 | $8.15 | $8.15 | 291,815 |
| 2023-04-03 | $8.15 | $8.22 | $8.00 | $8.19 | $8.19 | 549,524 |
| 2023-03-31 | $7.83 | $8.14 | $7.83 | $8.13 | $8.13 | 1,041,654 |
| 2023-03-30 | $7.88 | $7.89 | $7.80 | $7.86 | $7.86 | 421,197 |
| 2023-03-29 | $7.55 | $7.82 | $7.52 | $7.82 | $7.82 | 869,773 |
| 2023-03-28 | $7.31 | $7.56 | $7.27 | $7.53 | $7.53 | 403,226 |
| 2023-03-27 | $7.32 | $7.43 | $7.31 | $7.35 | $7.35 | 306,997 |
| 2023-03-24 | $7.24 | $7.25 | $7.08 | $7.21 | $7.21 | 610,371 |
| 2023-03-23 | $7.28 | $7.37 | $7.19 | $7.31 | $7.31 | 528,947 |
| 2023-03-22 | $7.48 | $7.50 | $7.18 | $7.25 | $7.25 | 474,299 |
| 2023-03-21 | $7.49 | $7.54 | $7.36 | $7.47 | $7.47 | 632,682 |
| 2023-03-20 | $7.23 | $7.43 | $7.22 | $7.32 | $7.32 | 769,080 |
| 2023-03-17 | $7.06 | $7.26 | $7.00 | $7.18 | $7.18 | 2,323,819 |
| 2023-03-16 | $7.09 | $7.37 | $7.04 | $7.30 | $7.30 | 690,596 |
| 2023-03-15 | $6.99 | $7.17 | $6.91 | $7.17 | $7.17 | 1,379,827 |
| 2023-03-14 | $7.30 | $7.32 | $7.13 | $7.23 | $7.23 | 779,397 |
| 2023-03-13 | $7.00 | $7.10 | $6.90 | $7.04 | $7.04 | 781,492 |
| 2023-03-10 | $7.16 | $7.23 | $7.06 | $7.17 | $7.17 | 678,527 |
| 2023-03-09 | $7.31 | $7.41 | $7.19 | $7.25 | $7.25 | 440,019 |
| 2023-03-08 | $7.47 | $7.47 | $7.17 | $7.32 | $7.32 | 368,683 |
| 2023-03-07 | $7.20 | $7.44 | $7.13 | $7.44 | $7.44 | 680,610 |
| 2023-03-06 | $7.25 | $7.32 | $7.11 | $7.20 | $7.20 | 712,922 |
| 2023-03-03 | $7.23 | $7.45 | $7.21 | $7.32 | $7.32 | 784,952 |
| 2023-03-02 | $7.07 | $7.27 | $6.97 | $7.23 | $7.23 | 436,172 |
| 2023-03-01 | $7.07 | $7.15 | $6.95 | $7.14 | $7.14 | 426,613 |
| 2023-02-28 | $7.04 | $7.35 | $7.04 | $7.10 | $7.10 | 975,947 |
| 2023-02-27 | $6.85 | $7.07 | $6.83 | $7.01 | $7.01 | 376,847 |
| 2023-02-24 | $7.02 | $7.02 | $6.47 | $6.75 | $6.75 | 701,194 |
| 2023-02-23 | $7.04 | $7.14 | $6.95 | $7.03 | $7.03 | 312,923 |
| 2023-02-22 | $6.93 | $7.10 | $6.90 | $7.04 | $7.04 | 297,293 |
| 2023-02-21 | $7.13 | $7.30 | $6.94 | $6.96 | $6.96 | 331,096 |
| 2023-02-17 | $7.24 | $7.25 | $7.16 | $7.23 | $7.23 | 358,258 |
| 2023-02-16 | $7.14 | $7.23 | $7.14 | $7.18 | $7.18 | 242,064 |
| 2023-02-15 | $7.17 | $7.29 | $7.13 | $7.27 | $7.27 | 275,836 |
| 2023-02-14 | $7.31 | $7.37 | $7.23 | $7.24 | $7.24 | 268,951 |
| 2023-02-13 | $7.19 | $7.42 | $7.11 | $7.37 | $7.37 | 290,982 |
| 2023-02-10 | $7.16 | $7.25 | $7.09 | $7.20 | $7.20 | 238,533 |
| 2023-02-09 | $7.25 | $7.37 | $7.17 | $7.18 | $7.18 | 316,546 |
| 2023-02-08 | $7.47 | $7.49 | $7.12 | $7.20 | $7.20 | 323,152 |
| 2023-02-07 | $7.50 | $7.56 | $7.37 | $7.54 | $7.54 | 296,951 |
| 2023-02-06 | $7.47 | $7.55 | $7.41 | $7.52 | $7.52 | 302,340 |
| 2023-02-03 | $7.34 | $7.50 | $7.32 | $7.45 | $7.45 | 410,241 |
| 2023-02-02 | $7.62 | $7.62 | $7.28 | $7.38 | $7.38 | 320,034 |
| 2023-02-01 | $7.55 | $7.69 | $7.42 | $7.59 | $7.59 | 387,583 |
| 2023-01-31 | $7.09 | $7.61 | $7.09 | $7.59 | $7.59 | 600,314 |
| 2023-01-30 | $6.80 | $7.10 | $6.78 | $7.09 | $7.09 | 239,752 |
| 2023-01-27 | $6.85 | $6.91 | $6.78 | $6.84 | $6.84 | 188,784 |
| 2023-01-26 | $6.75 | $6.88 | $6.70 | $6.85 | $6.85 | 251,500 |
| 2023-01-25 | $6.56 | $6.75 | $6.50 | $6.74 | $6.74 | 226,044 |
| 2023-01-24 | $6.47 | $6.55 | $6.36 | $6.54 | $6.54 | 160,571 |
| 2023-01-23 | $6.41 | $6.55 | $6.36 | $6.45 | $6.45 | 244,524 |
| 2023-01-20 | $6.57 | $6.57 | $6.36 | $6.42 | $6.42 | 330,844 |
| 2023-01-19 | $6.38 | $6.52 | $6.38 | $6.50 | $6.50 | 310,262 |
| 2023-01-18 | $6.43 | $6.51 | $6.39 | $6.47 | $6.47 | 193,551 |
| 2023-01-17 | $6.56 | $6.58 | $6.43 | $6.46 | $6.46 | 195,518 |
| 2023-01-13 | $6.33 | $6.60 | $6.32 | $6.58 | $6.58 | 265,546 |
| 2023-01-12 | $6.31 | $6.41 | $6.28 | $6.40 | $6.40 | 348,808 |
| 2023-01-11 | $6.29 | $6.31 | $6.16 | $6.30 | $6.30 | 282,580 |
| 2023-01-10 | $6.02 | $6.27 | $6.01 | $6.25 | $6.25 | 543,424 |
| 2023-01-09 | $6.15 | $6.25 | $6.06 | $6.06 | $6.06 | 368,831 |
| 2023-01-06 | $6.02 | $6.20 | $5.96 | $6.14 | $6.14 | 470,303 |
| 2023-01-05 | $5.91 | $6.07 | $5.85 | $5.96 | $5.96 | 367,078 |
| 2023-01-04 | $5.94 | $6.06 | $5.91 | $5.98 | $5.98 | 285,178 |
| 2023-01-03 | $5.98 | $6.07 | $5.72 | $5.85 | $5.85 | 313,063 |
| 2022-12-30 | $5.97 | $6.02 | $5.90 | $5.90 | $5.90 | 284,279 |
| 2022-12-29 | $5.98 | $6.03 | $5.93 | $6.00 | $6.00 | 334,204 |
| 2022-12-28 | $6.25 | $6.26 | $5.93 | $5.93 | $5.93 | 262,334 |
| 2022-12-27 | $6.24 | $6.29 | $6.16 | $6.21 | $6.21 | 202,666 |
| 2022-12-23 | $6.36 | $6.51 | $6.23 | $6.25 | $6.25 | 223,237 |
| 2022-12-22 | $6.35 | $6.49 | $6.32 | $6.38 | $6.38 | 460,741 |
| 2022-12-21 | $6.21 | $6.42 | $6.14 | $6.40 | $6.40 | 467,568 |
| 2022-12-20 | $5.94 | $6.13 | $5.94 | $6.11 | $6.11 | 1,069,119 |
| 2022-12-19 | $5.78 | $5.95 | $5.78 | $5.89 | $5.89 | 597,895 |
| 2022-12-16 | $5.82 | $5.91 | $5.75 | $5.81 | $5.81 | 2,280,251 |
| 2022-12-15 | $5.86 | $5.98 | $5.83 | $5.87 | $5.87 | 779,236 |
| 2022-12-14 | $6.11 | $6.11 | $5.87 | $5.94 | $5.94 | 473,208 |
| 2022-12-13 | $6.07 | $6.26 | $5.98 | $6.08 | $6.08 | 1,216,283 |
| 2022-12-12 | $6.11 | $6.11 | $5.76 | $5.98 | $5.98 | 859,043 |
| 2022-12-09 | $6.25 | $6.31 | $6.10 | $6.15 | $6.15 | 710,074 |
| 2022-12-08 | $6.32 | $6.40 | $6.17 | $6.25 | $6.25 | 1,195,073 |
| 2022-12-07 | $6.64 | $6.75 | $6.27 | $6.30 | $6.30 | 912,889 |
| 2022-12-06 | $6.54 | $6.65 | $6.36 | $6.64 | $6.64 | 456,412 |
| 2022-12-05 | $6.67 | $6.67 | $6.48 | $6.56 | $6.56 | 457,815 |
| 2022-12-02 | $6.50 | $6.70 | $6.49 | $6.67 | $6.67 | 400,289 |
| 2022-12-01 | $6.59 | $6.69 | $6.45 | $6.57 | $6.57 | 364,787 |
| 2022-11-30 | $6.42 | $6.55 | $6.26 | $6.52 | $6.52 | 543,920 |
| 2022-11-29 | $6.23 | $6.54 | $6.19 | $6.44 | $6.44 | 817,248 |
| 2022-11-28 | $6.31 | $6.36 | $6.24 | $6.27 | $6.27 | 423,394 |
| 2022-11-25 | $6.26 | $6.48 | $6.26 | $6.33 | $6.33 | 161,953 |
| 2022-11-23 | $6.20 | $6.33 | $6.19 | $6.29 | $6.29 | 219,894 |
| 2022-11-22 | $6.17 | $6.24 | $6.08 | $6.20 | $6.20 | 288,879 |
| 2022-11-21 | $6.22 | $6.29 | $5.94 | $6.15 | $6.15 | 422,292 |
| 2022-11-18 | $6.29 | $6.52 | $6.04 | $6.21 | $6.21 | 1,148,577 |
| 2022-11-17 | $5.98 | $6.10 | $5.93 | $6.09 | $6.09 | 379,823 |
| 2022-11-16 | $6.09 | $6.10 | $5.94 | $6.05 | $6.05 | 278,690 |
| 2022-11-15 | $5.97 | $6.10 | $5.93 | $6.04 | $6.04 | 502,748 |
| 2022-11-14 | $5.67 | $5.96 | $5.67 | $5.88 | $5.88 | 510,499 |
| 2022-11-11 | $5.90 | $5.97 | $5.71 | $5.74 | $5.74 | 325,429 |
| 2022-11-10 | $5.87 | $5.95 | $5.78 | $5.82 | $5.82 | 395,972 |
| 2022-11-09 | $5.96 | $5.96 | $5.66 | $5.66 | $5.66 | 284,042 |
| 2022-11-08 | $5.86 | $6.04 | $5.79 | $5.96 | $5.96 | 479,395 |
| 2022-11-07 | $5.86 | $6.03 | $5.77 | $5.88 | $5.88 | 462,287 |
| 2022-11-04 | $5.40 | $5.85 | $5.40 | $5.84 | $5.84 | 543,568 |
| 2022-11-03 | $6.16 | $6.16 | $5.15 | $5.41 | $5.41 | 750,938 |
| 2022-11-02 | $6.44 | $6.56 | $6.27 | $6.35 | $6.35 | 467,535 |
| 2022-11-01 | $6.43 | $6.55 | $6.39 | $6.44 | $6.44 | 427,519 |
| 2022-10-31 | $6.20 | $6.49 | $6.13 | $6.42 | $6.42 | 604,682 |
| 2022-10-28 | $5.95 | $6.19 | $5.93 | $6.15 | $6.15 | 588,110 |
| 2022-10-27 | $5.72 | $6.16 | $5.72 | $5.93 | $5.93 | 878,063 |
| 2022-10-26 | $5.79 | $5.95 | $5.63 | $5.65 | $5.65 | 584,826 |
| 2022-10-25 | $5.71 | $5.86 | $5.64 | $5.72 | $5.72 | 823,443 |
| 2022-10-24 | $5.73 | $5.82 | $5.58 | $5.77 | $5.77 | 501,368 |
| 2022-10-21 | $5.56 | $5.68 | $5.43 | $5.66 | $5.66 | 1,216,872 |
| 2022-10-20 | $5.47 | $5.57 | $5.40 | $5.48 | $5.48 | 1,439,419 |
| 2022-10-19 | $5.25 | $5.55 | $5.22 | $5.52 | $5.52 | 630,155 |
| 2022-10-18 | $5.34 | $5.44 | $5.25 | $5.29 | $5.29 | 786,200 |
| 2022-10-17 | $5.10 | $5.28 | $5.10 | $5.25 | $5.25 | 592,227 |
| 2022-10-14 | $5.03 | $5.10 | $4.92 | $5.00 | $5.00 | 611,264 |
| 2022-10-13 | $4.49 | $5.04 | $4.42 | $5.00 | $5.00 | 986,138 |
| 2022-10-12 | $4.89 | $4.89 | $4.60 | $4.60 | $4.60 | 557,530 |
| 2022-10-11 | $5.06 | $5.11 | $4.89 | $4.90 | $4.90 | 578,848 |
| 2022-10-10 | $4.86 | $5.10 | $4.83 | $5.07 | $5.07 | 455,960 |
| 2022-10-07 | $5.00 | $5.02 | $4.80 | $4.81 | $4.81 | 855,716 |
| 2022-10-06 | $5.01 | $5.06 | $4.94 | $5.03 | $5.03 | 445,471 |
| 2022-10-05 | $5.21 | $5.27 | $4.99 | $5.02 | $5.02 | 629,172 |
| 2022-10-04 | $5.14 | $5.36 | $5.14 | $5.33 | $5.33 | 871,621 |
| 2022-10-03 | $5.00 | $5.13 | $4.90 | $5.13 | $5.13 | 842,493 |
| 2022-09-30 | $4.92 | $5.05 | $4.89 | $4.95 | $4.95 | 1,203,400 |
| 2022-09-29 | $4.81 | $4.94 | $4.71 | $4.90 | $4.90 | 511,431 |
| 2022-09-28 | $4.72 | $4.93 | $4.65 | $4.87 | $4.87 | 695,726 |
| 2022-09-27 | $4.59 | $4.70 | $4.53 | $4.68 | $4.68 | 584,726 |
| 2022-09-26 | $4.57 | $4.59 | $4.52 | $4.56 | $4.56 | 569,691 |
| 2022-09-23 | $4.57 | $4.65 | $4.54 | $4.61 | $4.61 | 426,020 |
| 2022-09-22 | $4.91 | $4.91 | $4.50 | $4.57 | $4.57 | 476,189 |
| 2022-09-21 | $4.99 | $5.03 | $4.91 | $4.93 | $4.93 | 395,336 |
| 2022-09-20 | $4.94 | $5.03 | $4.86 | $5.00 | $5.00 | 355,482 |
| 2022-09-19 | $4.94 | $5.06 | $4.90 | $5.03 | $5.03 | 500,264 |
| 2022-09-16 | $4.92 | $4.96 | $4.83 | $4.95 | $4.95 | 977,143 |
| 2022-09-15 | $4.82 | $5.00 | $4.77 | $4.97 | $4.97 | 357,829 |
| 2022-09-14 | $4.88 | $4.88 | $4.72 | $4.87 | $4.87 | 414,813 |
| 2022-09-13 | $4.80 | $4.88 | $4.79 | $4.84 | $4.84 | 361,224 |
| 2022-09-12 | $4.98 | $5.02 | $4.85 | $4.92 | $4.92 | 423,076 |
| 2022-09-09 | $5.02 | $5.02 | $4.89 | $4.94 | $4.94 | 426,118 |
| 2022-09-08 | $4.84 | $4.96 | $4.80 | $4.95 | $4.95 | 422,416 |
| 2022-09-07 | $4.56 | $4.93 | $4.55 | $4.89 | $4.89 | 609,486 |
| 2022-09-06 | $4.63 | $4.63 | $4.42 | $4.56 | $4.56 | 631,338 |
| 2022-09-02 | $4.62 | $4.70 | $4.55 | $4.61 | $4.61 | 408,652 |
| 2022-09-01 | $4.46 | $4.60 | $4.42 | $4.57 | $4.57 | 425,192 |
| 2022-08-31 | $4.46 | $4.55 | $4.45 | $4.47 | $4.47 | 517,546 |
| 2022-08-30 | $4.46 | $4.50 | $4.40 | $4.46 | $4.46 | 417,694 |
| 2022-08-29 | $4.40 | $4.48 | $4.36 | $4.46 | $4.46 | 389,538 |
| 2022-08-26 | $4.43 | $4.49 | $4.35 | $4.43 | $4.43 | 765,071 |
| 2022-08-25 | $4.22 | $4.45 | $4.22 | $4.44 | $4.44 | 970,656 |
| 2022-08-24 | $4.31 | $4.35 | $4.22 | $4.24 | $4.24 | 590,752 |
| 2022-08-23 | $4.28 | $4.33 | $4.24 | $4.28 | $4.28 | 814,888 |
| 2022-08-22 | $4.39 | $4.40 | $4.23 | $4.26 | $4.26 | 897,531 |
| 2022-08-19 | $4.50 | $4.50 | $4.38 | $4.41 | $4.41 | 2,388,779 |
| 2022-08-18 | $4.47 | $4.56 | $4.42 | $4.52 | $4.52 | 707,779 |
| 2022-08-17 | $4.38 | $4.44 | $4.34 | $4.42 | $4.42 | 1,056,308 |
| 2022-08-16 | $4.51 | $4.51 | $4.35 | $4.42 | $4.42 | 1,049,371 |
| 2022-08-15 | $4.65 | $4.65 | $4.52 | $4.52 | $4.52 | 462,494 |
| 2022-08-12 | $4.60 | $4.71 | $4.57 | $4.68 | $4.68 | 535,540 |
| 2022-08-11 | $4.63 | $4.65 | $4.53 | $4.57 | $4.57 | 496,446 |
| 2022-08-10 | $4.59 | $4.63 | $4.49 | $4.59 | $4.59 | 629,322 |
| 2022-08-09 | $4.50 | $4.58 | $4.48 | $4.52 | $4.52 | 713,228 |
| 2022-08-08 | $4.45 | $4.56 | $4.35 | $4.49 | $4.49 | 695,452 |
| 2022-08-05 | $4.30 | $4.44 | $4.27 | $4.42 | $4.42 | 843,294 |
| 2022-08-04 | $4.26 | $4.57 | $4.23 | $4.36 | $4.36 | 1,250,913 |
| 2022-08-03 | $4.23 | $4.23 | $4.08 | $4.18 | $4.18 | 1,348,615 |
| 2022-08-02 | $4.17 | $4.23 | $4.07 | $4.16 | $4.16 | 1,735,127 |
| 2022-08-01 | $4.32 | $4.32 | $4.20 | $4.21 | $4.21 | 844,606 |
| 2022-07-29 | $4.47 | $4.49 | $4.33 | $4.38 | $4.38 | 752,334 |
| 2022-07-28 | $4.54 | $4.60 | $4.33 | $4.43 | $4.43 | 1,182,862 |
| 2022-07-27 | $4.60 | $4.64 | $4.39 | $4.56 | $4.56 | 1,195,060 |
| 2022-07-26 | $4.59 | $4.63 | $4.50 | $4.53 | $4.53 | 276,907 |
| 2022-07-25 | $4.52 | $4.70 | $4.47 | $4.60 | $4.60 | 525,816 |
| 2022-07-22 | $4.54 | $4.55 | $4.44 | $4.51 | $4.51 | 335,672 |
| 2022-07-21 | $4.46 | $4.55 | $4.36 | $4.55 | $4.55 | 453,549 |
| 2022-07-20 | $4.59 | $4.67 | $4.51 | $4.54 | $4.54 | 415,783 |
| 2022-07-19 | $4.50 | $4.69 | $4.45 | $4.62 | $4.62 | 555,231 |
| 2022-07-18 | $4.41 | $4.47 | $4.33 | $4.43 | $4.43 | 443,356 |
| 2022-07-15 | $4.45 | $4.49 | $4.26 | $4.38 | $4.38 | 378,814 |
| 2022-07-14 | $4.55 | $4.57 | $4.33 | $4.36 | $4.36 | 443,413 |
| 2022-07-13 | $4.48 | $4.64 | $4.45 | $4.62 | $4.62 | 577,516 |
| 2022-07-12 | $4.53 | $4.63 | $4.47 | $4.57 | $4.57 | 822,359 |
| 2022-07-11 | $5.05 | $5.11 | $4.58 | $4.59 | $4.59 | 591,553 |
| 2022-07-08 | $5.41 | $5.41 | $5.16 | $5.17 | $5.17 | 440,988 |
| 2022-07-07 | $5.55 | $5.61 | $5.40 | $5.41 | $5.41 | 291,943 |
| 2022-07-06 | $5.54 | $5.54 | $5.41 | $5.48 | $5.48 | 485,180 |
| 2022-07-05 | $5.49 | $5.49 | $5.30 | $5.49 | $5.49 | 757,749 |
| 2022-07-01 | $5.42 | $5.54 | $5.36 | $5.54 | $5.54 | 427,776 |
| 2022-06-30 | $5.32 | $5.43 | $5.23 | $5.42 | $5.42 | 615,100 |
| 2022-06-29 | $5.47 | $5.51 | $5.31 | $5.37 | $5.37 | 530,476 |
| 2022-06-28 | $5.56 | $5.68 | $5.47 | $5.49 | $5.49 | 852,737 |
| 2022-06-27 | $5.55 | $5.56 | $5.46 | $5.49 | $5.49 | 527,706 |
| 2022-06-24 | $5.43 | $5.56 | $5.35 | $5.52 | $5.52 | 1,569,299 |
| 2022-06-23 | $5.42 | $5.45 | $5.31 | $5.35 | $5.35 | 341,175 |
| 2022-06-22 | $5.35 | $5.51 | $5.35 | $5.41 | $5.41 | 705,389 |
| 2022-06-21 | $5.43 | $5.46 | $5.35 | $5.39 | $5.39 | 932,115 |
| 2022-06-17 | $5.19 | $5.37 | $5.19 | $5.32 | $5.32 | 819,528 |
| 2022-06-16 | $5.41 | $5.44 | $5.24 | $5.29 | $5.29 | 660,415 |
| 2022-06-15 | $5.42 | $5.51 | $5.35 | $5.47 | $5.47 | 1,153,606 |
| 2022-06-14 | $5.30 | $5.37 | $5.23 | $5.30 | $5.30 | 612,425 |
| 2022-06-13 | $5.22 | $5.35 | $5.21 | $5.27 | $5.27 | 846,950 |
| 2022-06-10 | $5.38 | $5.45 | $5.26 | $5.36 | $5.36 | 682,100 |
| 2022-06-09 | $5.50 | $5.59 | $5.44 | $5.47 | $5.47 | 821,195 |
| 2022-06-08 | $5.50 | $5.53 | $5.41 | $5.50 | $5.50 | 625,300 |
| 2022-06-07 | $5.40 | $5.52 | $5.40 | $5.51 | $5.51 | 547,803 |
| 2022-06-06 | $5.46 | $5.60 | $5.45 | $5.53 | $5.53 | 1,026,642 |
| 2022-06-03 | $5.47 | $5.55 | $5.35 | $5.38 | $5.38 | 604,126 |
| 2022-06-02 | $5.47 | $5.62 | $5.47 | $5.56 | $5.56 | 578,464 |
| 2022-06-01 | $5.60 | $5.61 | $5.47 | $5.53 | $5.53 | 605,516 |
| 2022-05-31 | $5.69 | $5.69 | $5.58 | $5.60 | $5.60 | 693,081 |
| 2022-05-27 | $5.61 | $5.75 | $5.56 | $5.69 | $5.69 | 1,367,592 |
| 2022-05-26 | $5.69 | $5.69 | $5.50 | $5.60 | $5.60 | 948,464 |
| 2022-05-25 | $5.94 | $5.99 | $5.69 | $5.70 | $5.70 | 1,338,540 |
| 2022-05-24 | $5.86 | $6.01 | $5.73 | $6.00 | $6.00 | 512,410 |
| 2022-05-23 | $5.86 | $5.86 | $5.71 | $5.83 | $5.83 | 572,499 |
| 2022-05-20 | $5.92 | $5.97 | $5.65 | $5.75 | $5.75 | 694,091 |
| 2022-05-19 | $5.86 | $5.93 | $5.72 | $5.87 | $5.87 | 696,102 |
| 2022-05-18 | $6.03 | $6.22 | $5.80 | $5.89 | $5.89 | 999,053 |
| 2022-05-17 | $6.03 | $6.20 | $6.03 | $6.10 | $6.10 | 784,644 |
| 2022-05-16 | $5.98 | $6.10 | $5.88 | $5.96 | $5.96 | 629,052 |
| 2022-05-13 | $6.00 | $6.13 | $5.95 | $6.05 | $6.05 | 492,893 |
| 2022-05-12 | $6.08 | $6.08 | $5.87 | $6.00 | $6.00 | 430,924 |
| 2022-05-11 | $6.00 | $6.20 | $5.99 | $6.06 | $6.06 | 515,386 |
| 2022-05-10 | $6.05 | $6.10 | $5.84 | $6.00 | $6.00 | 444,085 |
| 2022-05-09 | $5.82 | $6.09 | $5.82 | $5.96 | $5.96 | 742,388 |
| 2022-05-06 | $5.94 | $6.22 | $5.87 | $5.91 | $5.91 | 948,138 |
| 2022-05-05 | $5.97 | $6.00 | $5.50 | $5.98 | $5.98 | 1,002,560 |
| 2022-05-04 | $5.88 | $6.07 | $5.77 | $6.07 | $6.07 | 548,738 |
| 2022-05-03 | $5.85 | $6.08 | $5.83 | $5.85 | $5.85 | 491,142 |
| 2022-05-02 | $6.30 | $6.31 | $5.78 | $5.79 | $5.79 | 1,314,769 |
| 2022-04-29 | $6.52 | $6.59 | $6.23 | $6.28 | $6.28 | 491,607 |
| 2022-04-28 | $6.65 | $6.65 | $6.40 | $6.61 | $6.61 | 406,598 |
| 2022-04-27 | $6.61 | $6.73 | $6.50 | $6.54 | $6.54 | 482,904 |
| 2022-04-26 | $6.64 | $6.65 | $6.48 | $6.59 | $6.59 | 582,913 |
| 2022-04-25 | $6.74 | $6.74 | $6.57 | $6.70 | $6.70 | 452,293 |
| 2022-04-22 | $6.89 | $6.91 | $6.68 | $6.76 | $6.76 | 519,424 |
| 2022-04-21 | $7.00 | $7.08 | $6.84 | $6.90 | $6.90 | 609,351 |
| 2022-04-20 | $6.83 | $6.96 | $6.70 | $6.94 | $6.94 | 760,097 |
| 2022-04-19 | $6.61 | $6.70 | $6.60 | $6.67 | $6.67 | 634,942 |
| 2022-04-18 | $6.42 | $6.67 | $6.42 | $6.66 | $6.66 | 431,694 |
| 2022-04-14 | $6.55 | $6.60 | $6.43 | $6.48 | $6.48 | 310,465 |
| 2022-04-13 | $6.45 | $6.60 | $6.40 | $6.54 | $6.54 | 415,699 |
| 2022-04-12 | $6.54 | $6.67 | $6.42 | $6.43 | $6.43 | 598,983 |
| 2022-04-11 | $6.52 | $6.71 | $6.46 | $6.51 | $6.51 | 417,779 |
| 2022-04-08 | $6.59 | $6.60 | $6.39 | $6.48 | $6.48 | 416,421 |
| 2022-04-07 | $6.80 | $6.80 | $6.54 | $6.61 | $6.61 | 993,853 |
| 2022-04-06 | $6.94 | $6.98 | $6.76 | $6.76 | $6.76 | 363,074 |
| 2022-04-05 | $7.27 | $7.31 | $6.97 | $6.99 | $6.99 | 458,827 |
| 2022-04-04 | $7.39 | $7.47 | $7.24 | $7.32 | $7.32 | 384,542 |
| 2022-04-01 | $7.52 | $7.60 | $7.43 | $7.52 | $7.52 | 340,005 |
| 2022-03-31 | $7.48 | $7.62 | $7.47 | $7.48 | $7.48 | 244,602 |
| 2022-03-30 | $7.75 | $7.81 | $7.45 | $7.52 | $7.52 | 326,385 |
| 2022-03-29 | $7.67 | $7.81 | $7.62 | $7.69 | $7.69 | 255,680 |
| 2022-03-28 | $7.61 | $7.66 | $7.46 | $7.61 | $7.61 | 217,418 |
| 2022-03-25 | $7.62 | $7.71 | $7.58 | $7.64 | $7.64 | 213,406 |
| 2022-03-24 | $7.41 | $7.56 | $7.40 | $7.55 | $7.55 | 188,192 |
| 2022-03-23 | $7.36 | $7.46 | $7.35 | $7.40 | $7.40 | 267,520 |
| 2022-03-22 | $7.41 | $7.60 | $7.38 | $7.43 | $7.43 | 346,413 |
| 2022-03-21 | $7.49 | $7.58 | $7.31 | $7.41 | $7.41 | 571,124 |
| 2022-03-18 | $7.52 | $7.52 | $7.12 | $7.51 | $7.51 | 1,072,254 |
| 2022-03-17 | $7.11 | $7.52 | $7.11 | $7.48 | $7.48 | 439,102 |
| 2022-03-16 | $6.98 | $7.23 | $6.98 | $7.20 | $7.20 | 701,373 |
| 2022-03-15 | $6.90 | $7.14 | $6.85 | $6.96 | $6.96 | 645,734 |
| 2022-03-14 | $6.73 | $6.91 | $6.56 | $6.84 | $6.84 | 642,065 |
| 2022-03-11 | $7.13 | $7.19 | $6.63 | $6.63 | $6.63 | 408,169 |
| 2022-03-10 | $7.23 | $7.25 | $7.03 | $7.14 | $7.14 | 494,804 |
| 2022-03-09 | $7.21 | $7.37 | $7.21 | $7.36 | $7.36 | 281,184 |
| 2022-03-08 | $7.20 | $7.28 | $7.04 | $7.12 | $7.12 | 325,513 |
| 2022-03-07 | $7.15 | $7.19 | $7.02 | $7.11 | $7.11 | 385,488 |
| 2022-03-04 | $7.16 | $7.23 | $7.07 | $7.20 | $7.20 | 434,878 |
| 2022-03-03 | $7.29 | $7.29 | $7.12 | $7.27 | $7.27 | 282,462 |
| 2022-03-02 | $7.17 | $7.33 | $7.06 | $7.30 | $7.30 | 451,720 |
| 2022-03-01 | $7.35 | $7.36 | $6.98 | $7.13 | $7.13 | 631,894 |
| 2022-02-28 | $7.34 | $7.39 | $7.20 | $7.39 | $7.39 | 526,995 |
| 2022-02-25 | $8.00 | $8.00 | $7.40 | $7.45 | $7.45 | 287,627 |
| 2022-02-24 | $7.81 | $7.90 | $7.68 | $7.84 | $7.84 | 163,254 |
| 2022-02-23 | $8.13 | $8.23 | $7.96 | $7.97 | $7.97 | 174,989 |
| 2022-02-22 | $8.28 | $8.30 | $8.10 | $8.13 | $8.13 | 159,949 |
| 2022-02-18 | $8.17 | $8.31 | $8.01 | $8.22 | $8.22 | 527,178 |
| 2022-02-17 | $8.28 | $8.31 | $8.18 | $8.27 | $8.27 | 245,423 |
| 2022-02-16 | $8.36 | $8.41 | $8.28 | $8.40 | $8.40 | 238,891 |
| 2022-02-15 | $8.33 | $8.51 | $8.31 | $8.33 | $8.33 | 154,160 |
| 2022-02-14 | $8.34 | $8.38 | $8.14 | $8.27 | $8.27 | 270,287 |
| 2022-02-11 | $8.35 | $8.39 | $8.22 | $8.31 | $8.31 | 162,735 |
| 2022-02-10 | $8.34 | $8.49 | $8.22 | $8.28 | $8.28 | 228,482 |
| 2022-02-09 | $8.62 | $8.62 | $8.36 | $8.43 | $8.43 | 202,011 |
| 2022-02-08 | $8.43 | $8.58 | $8.41 | $8.56 | $8.56 | 229,139 |
| 2022-02-07 | $8.44 | $8.54 | $8.34 | $8.35 | $8.35 | 152,398 |
| 2022-02-04 | $8.36 | $8.51 | $8.30 | $8.46 | $8.46 | 247,772 |
| 2022-02-03 | $8.60 | $8.66 | $8.46 | $8.49 | $8.49 | 212,584 |
| 2022-02-02 | $8.47 | $8.63 | $8.41 | $8.62 | $8.62 | 315,761 |
| 2022-02-01 | $8.44 | $8.50 | $8.35 | $8.47 | $8.47 | 203,504 |
| 2022-01-31 | $8.31 | $8.50 | $8.25 | $8.47 | $8.47 | 322,798 |
| 2022-01-28 | $8.15 | $8.40 | $8.14 | $8.40 | $8.40 | 256,715 |
| 2022-01-27 | $8.18 | $8.33 | $8.08 | $8.19 | $8.19 | 265,986 |
| 2022-01-26 | $8.38 | $8.53 | $8.15 | $8.28 | $8.28 | 298,880 |
| 2022-01-25 | $8.33 | $8.44 | $8.07 | $8.37 | $8.37 | 181,612 |
| 2022-01-24 | $8.14 | $8.38 | $8.02 | $8.35 | $8.35 | 355,548 |
| 2022-01-21 | $8.06 | $8.28 | $8.02 | $8.19 | $8.19 | 377,452 |
| 2022-01-20 | $7.95 | $8.14 | $7.95 | $8.07 | $8.07 | 377,909 |
| 2022-01-19 | $8.00 | $8.07 | $7.91 | $7.92 | $7.92 | 271,372 |
| 2022-01-18 | $8.15 | $8.17 | $8.01 | $8.02 | $8.02 | 253,974 |
| 2022-01-14 | $8.12 | $8.18 | $8.06 | $8.18 | $8.18 | 282,960 |
| 2022-01-13 | $8.30 | $8.36 | $8.16 | $8.21 | $8.21 | 196,690 |
| 2022-01-12 | $8.52 | $8.60 | $8.28 | $8.28 | $8.28 | 250,415 |
| 2022-01-11 | $8.50 | $8.54 | $8.31 | $8.54 | $8.54 | 266,598 |
| 2022-01-10 | $8.52 | $8.58 | $8.39 | $8.50 | $8.50 | 252,888 |
| 2022-01-07 | $8.34 | $8.51 | $8.34 | $8.47 | $8.47 | 308,059 |
| 2022-01-06 | $8.41 | $8.53 | $8.35 | $8.41 | $8.41 | 298,971 |
| 2022-01-05 | $8.42 | $8.56 | $8.35 | $8.37 | $8.37 | 164,919 |
| 2022-01-04 | $8.38 | $8.57 | $8.32 | $8.41 | $8.41 | 365,054 |
| 2022-01-03 | $8.24 | $8.37 | $8.21 | $8.36 | $8.36 | 239,737 |
| 2021-12-31 | $8.13 | $8.25 | $8.11 | $8.13 | $8.13 | 177,584 |
| 2021-12-30 | $8.28 | $8.41 | $8.13 | $8.14 | $8.14 | 255,038 |
| 2021-12-29 | $8.36 | $8.37 | $8.19 | $8.24 | $8.24 | 310,715 |
| 2021-12-28 | $8.21 | $8.36 | $8.21 | $8.31 | $8.31 | 295,392 |
| 2021-12-27 | $8.33 | $8.33 | $8.12 | $8.18 | $8.18 | 270,157 |
| 2021-12-23 | $8.20 | $8.28 | $8.16 | $8.25 | $8.25 | 138,671 |
| 2021-12-22 | $8.07 | $8.18 | $8.04 | $8.15 | $8.15 | 304,590 |
| 2021-12-21 | $8.19 | $8.33 | $8.07 | $8.14 | $8.14 | 255,111 |
| 2021-12-20 | $8.23 | $8.23 | $7.95 | $8.11 | $8.11 | 493,056 |
| 2021-12-17 | $8.24 | $8.45 | $8.21 | $8.36 | $8.36 | 1,593,398 |
| 2021-12-16 | $8.45 | $8.51 | $8.21 | $8.29 | $8.29 | 434,776 |
| 2021-12-15 | $8.22 | $8.44 | $8.14 | $8.42 | $8.42 | 526,531 |
| 2021-12-14 | $8.44 | $8.60 | $8.28 | $8.29 | $8.29 | 313,499 |
| 2021-12-13 | $8.17 | $8.45 | $8.15 | $8.41 | $8.41 | 462,466 |
| 2021-12-10 | $8.12 | $8.21 | $8.07 | $8.21 | $8.21 | 201,281 |
| 2021-12-09 | $7.93 | $8.13 | $7.90 | $8.11 | $8.11 | 221,037 |
| 2021-12-08 | $7.96 | $8.13 | $7.88 | $8.01 | $8.01 | 159,187 |
| 2021-12-07 | $7.92 | $8.02 | $7.90 | $7.95 | $7.95 | 176,983 |
| 2021-12-06 | $7.70 | $7.93 | $7.70 | $7.86 | $7.86 | 251,103 |
| 2021-12-03 | $7.77 | $7.77 | $7.55 | $7.61 | $7.61 | 309,068 |
| 2021-12-02 | $7.72 | $7.81 | $7.68 | $7.70 | $7.70 | 502,541 |
| 2021-12-01 | $7.91 | $8.02 | $7.63 | $7.64 | $7.64 | 370,233 |
| 2021-11-30 | $7.69 | $7.74 | $7.54 | $7.70 | $7.70 | 671,634 |
| 2021-11-29 | $7.90 | $7.92 | $7.48 | $7.79 | $7.79 | 751,342 |
| 2021-11-26 | $8.08 | $8.08 | $7.64 | $7.81 | $7.81 | 234,056 |
| 2021-11-24 | $8.51 | $8.51 | $8.29 | $8.33 | $8.33 | 263,770 |
| 2021-11-23 | $8.64 | $8.74 | $8.51 | $8.54 | $8.54 | 273,971 |
| 2021-11-22 | $8.52 | $8.78 | $8.52 | $8.68 | $8.68 | 297,311 |
| 2021-11-19 | $8.50 | $8.56 | $8.36 | $8.52 | $8.52 | 690,671 |
| 2021-11-18 | $8.89 | $8.99 | $8.61 | $8.62 | $8.62 | 302,457 |
| 2021-11-17 | $8.91 | $8.98 | $8.83 | $8.97 | $8.97 | 378,024 |
| 2021-11-16 | $8.97 | $9.08 | $8.90 | $8.97 | $8.97 | 269,585 |
| 2021-11-15 | $9.07 | $9.11 | $8.78 | $8.95 | $8.95 | 1,066,025 |
| 2021-11-12 | $9.33 | $9.33 | $8.99 | $9.03 | $9.03 | 426,035 |
| 2021-11-11 | $9.32 | $9.32 | $9.10 | $9.30 | $9.30 | 239,896 |
| 2021-11-10 | $9.60 | $9.61 | $9.29 | $9.31 | $9.31 | 462,577 |
| 2021-11-09 | $9.98 | $9.98 | $9.61 | $9.63 | $9.63 | 1,765,357 |
| 2021-11-08 | $9.80 | $9.86 | $9.72 | $9.85 | $9.85 | 273,595 |
| 2021-11-05 | $9.61 | $9.88 | $9.59 | $9.81 | $9.81 | 298,816 |
| 2021-11-04 | $10.00 | $10.00 | $9.29 | $9.55 | $9.55 | 738,880 |
| 2021-11-03 | $9.65 | $9.94 | $9.61 | $9.90 | $9.90 | 267,094 |
| 2021-11-02 | $9.64 | $9.66 | $9.53 | $9.64 | $9.64 | 244,285 |
| 2021-11-01 | $9.42 | $9.64 | $9.40 | $9.62 | $9.62 | 304,508 |
| 2021-10-29 | $9.40 | $9.43 | $9.34 | $9.40 | $9.40 | 362,690 |
| 2021-10-28 | $9.37 | $9.48 | $9.35 | $9.40 | $9.40 | 199,479 |
| 2021-10-27 | $9.31 | $9.41 | $9.26 | $9.31 | $9.31 | 315,385 |
| 2021-10-26 | $9.49 | $9.49 | $9.37 | $9.37 | $9.37 | 227,379 |
| 2021-10-25 | $9.42 | $9.51 | $9.35 | $9.49 | $9.49 | 159,116 |
| 2021-10-22 | $9.38 | $9.45 | $9.33 | $9.42 | $9.42 | 232,944 |
| 2021-10-21 | $9.29 | $9.36 | $9.26 | $9.35 | $9.35 | 180,652 |
| 2021-10-20 | $9.16 | $9.32 | $9.13 | $9.29 | $9.29 | 270,435 |
| 2021-10-19 | $9.33 | $9.41 | $9.18 | $9.19 | $9.19 | 193,770 |
| 2021-10-18 | $9.41 | $9.42 | $9.31 | $9.32 | $9.32 | 157,842 |
| 2021-10-15 | $9.58 | $9.62 | $9.41 | $9.42 | $9.42 | 254,554 |
| 2021-10-14 | $9.35 | $9.49 | $9.30 | $9.47 | $9.47 | 220,781 |
| 2021-10-13 | $9.29 | $9.29 | $9.09 | $9.29 | $9.29 | 928,928 |
| 2021-10-12 | $9.32 | $9.43 | $9.28 | $9.28 | $9.28 | 325,723 |
| 2021-10-11 | $9.48 | $9.61 | $9.30 | $9.31 | $9.31 | 297,218 |
| 2021-10-08 | $9.45 | $9.53 | $9.40 | $9.41 | $9.41 | 447,374 |
| 2021-10-07 | $9.47 | $9.60 | $9.45 | $9.45 | $9.45 | 864,955 |
| 2021-10-06 | $9.37 | $9.43 | $9.23 | $9.40 | $9.40 | 352,276 |
| 2021-10-05 | $9.35 | $9.48 | $9.22 | $9.39 | $9.39 | 423,765 |
| 2021-10-04 | $9.39 | $9.56 | $9.27 | $9.31 | $9.31 | 480,686 |
| 2021-10-01 | $9.31 | $9.44 | $9.24 | $9.37 | $9.37 | 423,382 |
| 2021-09-30 | $9.41 | $9.50 | $9.25 | $9.26 | $9.26 | 383,222 |
| 2021-09-29 | $9.31 | $9.37 | $9.16 | $9.35 | $9.35 | 192,501 |
| 2021-09-28 | $9.41 | $9.43 | $9.20 | $9.24 | $9.24 | 299,319 |
| 2021-09-27 | $9.38 | $9.54 | $9.36 | $9.37 | $9.37 | 351,745 |
| 2021-09-24 | $9.43 | $9.49 | $9.36 | $9.36 | $9.36 | 581,096 |
| 2021-09-23 | $9.39 | $9.55 | $9.34 | $9.40 | $9.40 | 354,289 |
| 2021-09-22 | $9.20 | $9.40 | $9.15 | $9.31 | $9.31 | 502,868 |
| 2021-09-21 | $9.28 | $9.30 | $8.99 | $9.15 | $9.15 | 1,318,229 |
| 2021-09-20 | $9.17 | $9.24 | $9.07 | $9.23 | $9.23 | 1,620,391 |
| 2021-09-17 | $9.15 | $9.41 | $9.15 | $9.32 | $9.32 | 2,647,091 |
| 2021-09-16 | $9.24 | $9.39 | $9.12 | $9.30 | $9.30 | 1,278,310 |
| 2021-09-15 | $9.15 | $9.21 | $8.99 | $9.17 | $9.17 | 1,494,909 |
| 2021-09-14 | $9.21 | $9.23 | $9.08 | $9.18 | $9.18 | 782,710 |
| 2021-09-13 | $8.97 | $9.18 | $8.87 | $9.17 | $9.17 | 716,074 |
| 2021-09-10 | $9.10 | $9.11 | $8.78 | $8.86 | $8.86 | 537,695 |
| 2021-09-09 | $9.10 | $9.20 | $8.95 | $9.05 | $9.05 | 548,897 |
| 2021-09-08 | $9.29 | $9.31 | $9.05 | $9.17 | $9.17 | 709,166 |
| 2021-09-07 | $9.42 | $9.42 | $9.22 | $9.35 | $9.35 | 734,418 |
| 2021-09-03 | $9.38 | $9.47 | $9.34 | $9.45 | $9.45 | 314,957 |
| 2021-09-02 | $9.64 | $9.71 | $9.38 | $9.41 | $9.41 | 296,329 |
| 2021-09-01 | $9.81 | $9.82 | $9.62 | $9.63 | $9.63 | 253,417 |
| 2021-08-31 | $10.00 | $10.03 | $9.80 | $9.81 | $9.81 | 318,510 |
| 2021-08-30 | $10.07 | $10.18 | $9.95 | $9.95 | $9.95 | 280,431 |
| 2021-08-27 | $9.80 | $10.08 | $9.79 | $10.07 | $10.07 | 521,459 |
| 2021-08-26 | $9.85 | $9.93 | $9.73 | $9.81 | $9.81 | 483,101 |
| 2021-08-25 | $9.83 | $9.96 | $9.82 | $9.85 | $9.85 | 384,105 |
| 2021-08-24 | $9.85 | $9.91 | $9.76 | $9.86 | $9.86 | 322,339 |
| 2021-08-23 | $9.83 | $9.89 | $9.76 | $9.86 | $9.86 | 237,664 |
| 2021-08-20 | $9.56 | $9.83 | $9.56 | $9.78 | $9.78 | 484,116 |
| 2021-08-19 | $9.55 | $9.62 | $9.44 | $9.60 | $9.60 | 410,781 |
| 2021-08-18 | $9.66 | $9.78 | $9.62 | $9.67 | $9.67 | 286,566 |
| 2021-08-17 | $9.76 | $9.79 | $9.60 | $9.70 | $9.70 | 311,359 |
| 2021-08-16 | $9.82 | $9.90 | $9.75 | $9.83 | $9.83 | 278,434 |
| 2021-08-13 | $9.86 | $9.94 | $9.73 | $9.89 | $9.89 | 208,778 |
| 2021-08-12 | $9.93 | $9.94 | $9.76 | $9.90 | $9.90 | 302,250 |
| 2021-08-11 | $9.85 | $9.96 | $9.73 | $9.91 | $9.91 | 311,906 |
| 2021-08-10 | $9.76 | $9.90 | $9.60 | $9.84 | $9.84 | 438,303 |
| 2021-08-09 | $9.62 | $9.82 | $9.58 | $9.71 | $9.71 | 383,667 |
| 2021-08-06 | $9.47 | $9.73 | $9.31 | $9.70 | $9.70 | 678,501 |
| 2021-08-05 | $9.34 | $9.48 | $9.27 | $9.44 | $9.44 | 226,766 |
| 2021-08-04 | $9.47 | $9.56 | $9.33 | $9.34 | $9.34 | 290,910 |
| 2021-08-03 | $9.75 | $9.75 | $9.53 | $9.65 | $9.65 | 378,158 |
| 2021-08-02 | $9.80 | $9.97 | $9.62 | $9.68 | $9.68 | 341,817 |
| 2021-07-30 | $9.74 | $9.81 | $9.70 | $9.80 | $9.80 | 424,391 |
| 2021-07-29 | $9.71 | $9.80 | $9.64 | $9.71 | $9.71 | 195,828 |
| 2021-07-28 | $9.60 | $9.80 | $9.42 | $9.58 | $9.58 | 265,070 |
| 2021-07-27 | $9.50 | $9.61 | $9.35 | $9.60 | $9.60 | 222,470 |
| 2021-07-26 | $9.59 | $9.68 | $9.56 | $9.60 | $9.60 | 151,644 |
| 2021-07-23 | $9.59 | $9.69 | $9.49 | $9.55 | $9.55 | 168,915 |
| 2021-07-22 | $9.68 | $9.72 | $9.52 | $9.58 | $9.58 | 185,232 |
| 2021-07-21 | $9.60 | $9.79 | $9.60 | $9.73 | $9.73 | 256,418 |
| 2021-07-20 | $9.45 | $9.66 | $9.45 | $9.51 | $9.51 | 600,202 |
| 2021-07-19 | $9.70 | $9.79 | $9.36 | $9.37 | $9.37 | 410,191 |
| 2021-07-16 | $9.92 | $9.93 | $9.76 | $9.83 | $9.83 | 371,000 |
| 2021-07-15 | $9.76 | $9.91 | $9.67 | $9.85 | $9.85 | 265,030 |
| 2021-07-14 | $9.87 | $9.91 | $9.73 | $9.80 | $9.80 | 784,213 |
| 2021-07-13 | $9.90 | $9.95 | $9.78 | $9.85 | $9.85 | 661,213 |
| 2021-07-12 | $9.87 | $9.97 | $9.81 | $9.95 | $9.95 | 321,208 |
| 2021-07-09 | $9.72 | $9.92 | $9.72 | $9.90 | $9.90 | 371,046 |
| 2021-07-08 | $9.60 | $9.74 | $9.47 | $9.59 | $9.59 | 357,960 |
| 2021-07-07 | $9.83 | $9.97 | $9.78 | $9.80 | $9.80 | 430,961 |
| 2021-07-06 | $10.09 | $10.09 | $9.83 | $9.91 | $9.91 | 283,692 |
| 2021-07-02 | $10.28 | $10.30 | $10.07 | $10.08 | $10.08 | 224,116 |
| 2021-07-01 | $10.14 | $10.28 | $10.07 | $10.26 | $10.26 | 277,927 |
| 2021-06-30 | $10.14 | $10.22 | $10.07 | $10.07 | $10.07 | 545,638 |
| 2021-06-29 | $10.22 | $10.28 | $10.18 | $10.19 | $10.19 | 239,194 |
| 2021-06-28 | $10.25 | $10.25 | $10.09 | $10.19 | $10.19 | 464,653 |
| 2021-06-25 | $10.33 | $10.47 | $10.25 | $10.32 | $10.32 | 880,491 |
| 2021-06-24 | $10.19 | $10.34 | $10.09 | $10.33 | $10.33 | 407,895 |
| 2021-06-23 | $10.04 | $10.22 | $10.04 | $10.11 | $10.11 | 456,642 |
| 2021-06-22 | $10.02 | $10.15 | $9.97 | $10.08 | $10.08 | 1,371,957 |
| 2021-06-21 | $10.00 | $10.14 | $9.93 | $10.09 | $10.09 | 1,270,268 |
| 2021-06-18 | $10.15 | $10.22 | $9.85 | $9.89 | $9.89 | 3,385,688 |
| 2021-06-17 | $10.50 | $10.59 | $10.23 | $10.32 | $10.32 | 1,495,100 |
| 2021-06-16 | $10.61 | $10.71 | $10.51 | $10.55 | $10.55 | 1,285,593 |
| 2021-06-15 | $10.55 | $10.72 | $10.49 | $10.63 | $10.63 | 853,038 |
| 2021-06-14 | $10.65 | $10.76 | $10.52 | $10.59 | $10.59 | 494,456 |
| 2021-06-11 | $10.58 | $10.85 | $10.58 | $10.70 | $10.70 | 470,417 |
| 2021-06-10 | $10.69 | $10.75 | $10.58 | $10.59 | $10.59 | 547,740 |
| 2021-06-09 | $10.84 | $10.91 | $10.60 | $10.62 | $10.62 | 581,106 |
| 2021-06-08 | $11.03 | $11.13 | $10.80 | $10.88 | $10.88 | 625,081 |
| 2021-06-07 | $10.54 | $11.07 | $10.47 | $11.02 | $11.02 | 961,912 |
| 2021-06-04 | $10.32 | $10.51 | $10.28 | $10.50 | $10.50 | 410,571 |
| 2021-06-03 | $10.49 | $10.63 | $10.27 | $10.36 | $10.36 | 389,083 |
| 2021-06-02 | $10.75 | $10.80 | $10.50 | $10.51 | $10.51 | 371,341 |
| 2021-06-01 | $10.59 | $10.76 | $10.52 | $10.71 | $10.71 | 434,201 |
| 2021-05-28 | $10.59 | $10.60 | $10.44 | $10.52 | $10.52 | 234,950 |
| 2021-05-27 | $10.40 | $10.67 | $10.37 | $10.54 | $10.54 | 688,237 |
| 2021-05-26 | $10.39 | $10.48 | $10.25 | $10.40 | $10.40 | 731,316 |
| 2021-05-25 | $10.69 | $10.69 | $10.39 | $10.42 | $10.42 | 748,784 |
| 2021-05-24 | $10.61 | $10.66 | $10.52 | $10.59 | $10.59 | 433,150 |
| 2021-05-21 | $10.73 | $10.73 | $10.51 | $10.63 | $10.63 | 574,155 |
| 2021-05-20 | $10.56 | $10.69 | $10.50 | $10.64 | $10.64 | 392,628 |
| 2021-05-19 | $10.35 | $10.52 | $10.25 | $10.50 | $10.50 | 392,728 |
| 2021-05-18 | $10.50 | $10.55 | $10.45 | $10.47 | $10.47 | 580,181 |
| 2021-05-17 | $10.57 | $10.59 | $10.42 | $10.56 | $10.56 | 225,015 |
| 2021-05-14 | $10.54 | $10.68 | $10.42 | $10.59 | $10.59 | 319,411 |
| 2021-05-13 | $10.15 | $10.59 | $10.15 | $10.50 | $10.50 | 441,369 |
| 2021-05-12 | $10.26 | $10.34 | $10.14 | $10.15 | $10.15 | 545,420 |
| 2021-05-11 | $10.25 | $10.34 | $10.07 | $10.29 | $10.29 | 378,502 |
| 2021-05-10 | $10.72 | $10.74 | $10.30 | $10.30 | $10.30 | 557,756 |
| 2021-05-07 | $10.63 | $10.73 | $10.59 | $10.67 | $10.67 | 201,181 |
| 2021-05-06 | $10.65 | $10.81 | $10.56 | $10.75 | $10.75 | 253,714 |
| 2021-05-05 | $10.76 | $10.77 | $10.51 | $10.64 | $10.64 | 369,000 |
| 2021-05-04 | $10.56 | $10.92 | $10.45 | $10.79 | $10.79 | 592,086 |
| 2021-05-03 | $10.66 | $10.79 | $10.58 | $10.63 | $10.63 | 557,793 |
| 2021-04-30 | $10.47 | $10.69 | $10.45 | $10.58 | $10.58 | 498,404 |
| 2021-04-29 | $10.62 | $10.66 | $10.47 | $10.60 | $10.60 | 406,712 |
| 2021-04-28 | $10.59 | $10.60 | $10.45 | $10.48 | $10.48 | 307,340 |
| 2021-04-27 | $10.50 | $10.62 | $10.45 | $10.60 | $10.60 | 455,738 |
| 2021-04-26 | $10.67 | $10.78 | $10.49 | $10.53 | $10.53 | 253,811 |
| 2021-04-23 | $10.58 | $10.71 | $10.51 | $10.59 | $10.59 | 283,076 |
| 2021-04-22 | $10.71 | $10.93 | $10.50 | $10.51 | $10.51 | 207,731 |
| 2021-04-21 | $10.47 | $10.72 | $10.36 | $10.67 | $10.67 | 249,964 |
| 2021-04-20 | $10.58 | $10.58 | $10.33 | $10.43 | $10.43 | 254,398 |
| 2021-04-19 | $10.51 | $10.63 | $10.42 | $10.56 | $10.56 | 358,866 |
| 2021-04-16 | $10.63 | $10.66 | $10.51 | $10.60 | $10.60 | 320,452 |
| 2021-04-15 | $10.55 | $10.55 | $10.36 | $10.45 | $10.45 | 304,179 |
| 2021-04-14 | $10.28 | $10.61 | $10.28 | $10.44 | $10.44 | 212,771 |
| 2021-04-13 | $10.47 | $10.67 | $10.32 | $10.36 | $10.36 | 257,369 |
| 2021-04-12 | $10.32 | $10.52 | $10.20 | $10.43 | $10.43 | 358,711 |
| 2021-04-09 | $10.30 | $10.49 | $10.20 | $10.37 | $10.37 | 634,340 |
| 2021-04-08 | $10.31 | $10.37 | $10.20 | $10.36 | $10.36 | 326,276 |
| 2021-04-07 | $10.40 | $10.49 | $10.25 | $10.34 | $10.34 | 423,948 |
| 2021-04-06 | $10.66 | $10.69 | $10.35 | $10.36 | $10.36 | 350,342 |
| 2021-04-05 | $10.46 | $10.63 | $10.31 | $10.62 | $10.62 | 348,227 |
| 2021-04-01 | $10.14 | $10.33 | $10.06 | $10.32 | $10.32 | 391,216 |
| 2021-03-31 | $10.23 | $10.34 | $10.03 | $10.17 | $10.17 | 954,796 |
| 2021-03-30 | $10.31 | $10.50 | $10.16 | $10.29 | $10.29 | 420,610 |
| 2021-03-29 | $10.32 | $10.57 | $10.22 | $10.29 | $10.29 | 597,022 |
| 2021-03-26 | $10.11 | $10.43 | $10.11 | $10.31 | $10.31 | 635,973 |
| 2021-03-25 | $9.96 | $10.22 | $9.85 | $10.14 | $10.14 | 570,762 |
| 2021-03-24 | $10.28 | $10.56 | $9.91 | $10.01 | $10.01 | 622,188 |
| 2021-03-23 | $10.35 | $10.45 | $10.23 | $10.29 | $10.29 | 464,135 |
| 2021-03-22 | $10.52 | $10.52 | $10.19 | $10.47 | $10.47 | 541,133 |
| 2021-03-19 | $10.77 | $10.85 | $10.41 | $10.53 | $10.53 | 1,560,089 |
| 2021-03-18 | $11.00 | $11.06 | $10.78 | $10.82 | $10.82 | 559,547 |
| 2021-03-17 | $10.83 | $11.06 | $10.76 | $11.04 | $11.04 | 430,608 |
| 2021-03-16 | $11.50 | $11.50 | $10.75 | $10.85 | $10.85 | 529,278 |
| 2021-03-15 | $11.04 | $11.34 | $10.92 | $11.24 | $11.24 | 466,056 |
| 2021-03-12 | $11.12 | $11.17 | $10.80 | $10.99 | $10.99 | 1,018,461 |
| 2021-03-11 | $10.83 | $10.99 | $10.62 | $10.99 | $10.99 | 1,968,822 |
| 2021-03-10 | $10.60 | $10.89 | $10.60 | $10.79 | $10.79 | 291,912 |
| 2021-03-09 | $10.72 | $11.16 | $10.55 | $10.63 | $10.63 | 843,300 |
| 2021-03-08 | $10.77 | $10.93 | $10.58 | $10.79 | $10.79 | 475,481 |
| 2021-03-05 | $10.04 | $10.55 | $9.91 | $10.55 | $10.55 | 384,696 |
| 2021-03-04 | $10.15 | $10.47 | $9.84 | $10.04 | $10.04 | 493,441 |
| 2021-03-03 | $10.20 | $10.51 | $10.20 | $10.23 | $10.23 | 357,399 |
| 2021-03-02 | $10.34 | $10.47 | $9.97 | $10.20 | $10.20 | 341,132 |
| 2021-03-01 | $11.50 | $11.50 | $10.05 | $10.50 | $10.50 | 300,809 |
| 2021-02-26 | $10.49 | $10.58 | $9.96 | $10.21 | $10.21 | 681,268 |
| 2021-02-25 | $10.47 | $10.86 | $10.47 | $10.50 | $10.50 | 1,589,781 |
| 2021-02-24 | $10.00 | $11.23 | $10.00 | $10.51 | $10.51 | 1,269,027 |
| 2021-02-23 | $10.28 | $10.39 | $9.94 | $9.94 | $9.94 | 416,809 |
| 2021-02-22 | $10.06 | $10.43 | $9.92 | $10.31 | $10.31 | 883,904 |
| 2021-02-19 | $9.74 | $10.11 | $9.69 | $10.08 | $10.08 | 580,490 |
| 2021-02-18 | $10.18 | $10.18 | $9.74 | $9.75 | $9.75 | 289,647 |
| 2021-02-17 | $9.89 | $10.20 | $9.89 | $10.20 | $10.20 | 372,185 |
| 2021-02-16 | $10.18 | $10.18 | $9.79 | $10.01 | $10.01 | 214,094 |
| 2021-02-12 | $10.16 | $10.25 | $10.01 | $10.08 | $10.08 | 263,141 |
| 2021-02-11 | $10.20 | $10.39 | $10.08 | $10.21 | $10.21 | 426,105 |
| 2021-02-10 | $10.00 | $10.12 | $9.92 | $10.11 | $10.11 | 327,416 |
| 2021-02-09 | $9.94 | $10.05 | $9.87 | $9.96 | $9.96 | 213,163 |
| 2021-02-08 | $9.96 | $10.10 | $9.82 | $9.97 | $9.97 | 249,584 |
| 2021-02-05 | $9.87 | $9.88 | $9.75 | $9.87 | $9.87 | 153,149 |
| 2021-02-04 | $9.56 | $9.79 | $9.50 | $9.74 | $9.74 | 135,811 |
| 2021-02-03 | $9.58 | $9.64 | $9.34 | $9.58 | $9.58 | 219,912 |
| 2021-02-02 | $9.75 | $9.79 | $9.50 | $9.60 | $9.60 | 220,291 |
| 2021-02-01 | $9.35 | $9.64 | $9.23 | $9.59 | $9.59 | 208,736 |
| 2021-01-29 | $9.34 | $9.38 | $9.20 | $9.23 | $9.23 | 247,973 |
| 2021-01-28 | $9.68 | $9.71 | $9.30 | $9.34 | $9.34 | 282,466 |
| 2021-01-27 | $9.76 | $9.76 | $9.55 | $9.58 | $9.58 | 294,569 |
| 2021-01-26 | $10.08 | $10.08 | $9.73 | $9.85 | $9.85 | 184,177 |
| 2021-01-25 | $9.77 | $10.05 | $9.61 | $10.03 | $10.03 | 242,021 |
| 2021-01-22 | $9.73 | $9.88 | $9.63 | $9.87 | $9.87 | 255,077 |
| 2021-01-21 | $9.99 | $9.99 | $9.73 | $9.81 | $9.81 | 244,170 |
| 2021-01-20 | $10.05 | $10.17 | $9.95 | $9.99 | $9.99 | 257,372 |
| 2021-01-19 | $10.08 | $10.17 | $9.98 | $10.03 | $10.03 | 283,584 |
| 2021-01-15 | $9.98 | $10.04 | $9.95 | $9.99 | $9.99 | 227,497 |
| 2021-01-14 | $10.06 | $10.15 | $9.95 | $10.09 | $10.09 | 285,333 |
| 2021-01-13 | $10.06 | $10.13 | $9.95 | $9.98 | $9.98 | 184,279 |
| 2021-01-12 | $9.94 | $10.22 | $9.94 | $10.04 | $10.04 | 237,417 |
| 2021-01-11 | $9.84 | $9.99 | $9.83 | $9.99 | $9.99 | 179,407 |
| 2021-01-08 | $10.01 | $10.01 | $9.73 | $9.92 | $9.92 | 246,725 |
| 2021-01-07 | $10.08 | $10.13 | $9.91 | $10.00 | $10.00 | 376,557 |
| 2021-01-06 | $9.70 | $10.20 | $9.70 | $10.07 | $10.07 | 778,688 |
| 2021-01-05 | $9.43 | $9.63 | $9.43 | $9.53 | $9.53 | 322,280 |
| 2021-01-04 | $9.61 | $9.66 | $9.37 | $9.41 | $9.41 | 269,035 |
| 2020-12-31 | $9.40 | $9.59 | $9.38 | $9.52 | $9.52 | 199,313 |
| 2020-12-30 | $9.26 | $9.50 | $9.25 | $9.41 | $9.41 | 258,300 |
| 2020-12-29 | $9.41 | $9.42 | $9.16 | $9.21 | $9.21 | 245,301 |
| 2020-12-28 | $9.37 | $9.50 | $9.27 | $9.27 | $9.27 | 320,015 |
| 2020-12-24 | $9.20 | $9.27 | $9.05 | $9.26 | $9.26 | 102,630 |
| 2020-12-23 | $9.00 | $9.24 | $9.00 | $9.17 | $9.17 | 166,187 |
| 2020-12-22 | $9.16 | $9.19 | $8.96 | $8.97 | $8.97 | 185,156 |
| 2020-12-21 | $9.31 | $9.33 | $9.07 | $9.16 | $9.16 | 291,492 |
| 2020-12-18 | $9.75 | $9.81 | $9.30 | $9.32 | $9.32 | 1,483,469 |
| 2020-12-17 | $9.67 | $9.76 | $9.59 | $9.71 | $9.71 | 470,671 |
| 2020-12-16 | $9.60 | $9.74 | $9.54 | $9.61 | $9.61 | 281,388 |
| 2020-12-15 | $9.56 | $9.60 | $9.48 | $9.55 | $9.55 | 317,475 |
| 2020-12-14 | $9.77 | $9.78 | $9.48 | $9.49 | $9.49 | 372,689 |
| 2020-12-11 | $9.54 | $9.75 | $9.51 | $9.60 | $9.60 | 420,446 |
| 2020-12-10 | $9.50 | $9.69 | $9.50 | $9.63 | $9.63 | 221,183 |
| 2020-12-09 | $9.69 | $9.98 | $9.50 | $9.58 | $9.58 | 430,148 |
| 2020-12-08 | $9.49 | $9.70 | $9.49 | $9.65 | $9.65 | 280,307 |
| 2020-12-07 | $9.81 | $9.87 | $9.58 | $9.61 | $9.61 | 185,170 |
| 2020-12-04 | $9.65 | $9.90 | $9.61 | $9.81 | $9.81 | 209,983 |
| 2020-12-03 | $9.81 | $9.81 | $9.53 | $9.56 | $9.56 | 271,016 |
| 2020-12-02 | $9.79 | $9.86 | $9.63 | $9.80 | $9.80 | 252,923 |
| 2020-12-01 | $9.70 | $9.83 | $9.53 | $9.76 | $9.76 | 262,045 |
| 2020-11-30 | $9.63 | $9.69 | $9.45 | $9.54 | $9.54 | 522,759 |
| 2020-11-27 | $9.66 | $9.89 | $9.47 | $9.74 | $9.74 | 141,302 |
| 2020-11-25 | $9.72 | $9.82 | $9.48 | $9.77 | $9.77 | 268,996 |
| 2020-11-24 | $9.56 | $9.85 | $9.52 | $9.74 | $9.74 | 352,121 |
| 2020-11-23 | $9.33 | $9.41 | $9.19 | $9.39 | $9.39 | 251,306 |
| 2020-11-20 | $9.18 | $9.30 | $9.09 | $9.21 | $9.21 | 357,616 |
| 2020-11-19 | $9.35 | $9.43 | $9.04 | $9.31 | $9.31 | 365,627 |
| 2020-11-18 | $9.55 | $9.64 | $9.38 | $9.39 | $9.39 | 729,750 |
| 2020-11-17 | $9.58 | $9.58 | $9.07 | $9.52 | $9.52 | 503,405 |
| 2020-11-16 | $8.98 | $9.65 | $8.88 | $9.63 | $9.63 | 815,712 |
| 2020-11-13 | $8.69 | $8.81 | $8.62 | $8.74 | $8.74 | 221,841 |
| 2020-11-12 | $8.51 | $8.74 | $8.41 | $8.58 | $8.58 | 335,044 |
| 2020-11-11 | $8.81 | $8.81 | $8.55 | $8.63 | $8.63 | 214,951 |
| 2020-11-10 | $8.85 | $8.90 | $8.60 | $8.79 | $8.79 | 410,712 |
| 2020-11-09 | $8.84 | $9.35 | $8.64 | $8.71 | $8.71 | 343,168 |
| 2020-11-06 | $8.46 | $8.46 | $7.54 | $8.28 | $8.28 | 288,074 |
| 2020-11-05 | $8.03 | $8.42 | $8.03 | $8.38 | $8.38 | 295,881 |
| 2020-11-04 | $7.99 | $8.17 | $7.96 | $8.05 | $8.05 | 243,748 |
| 2020-11-03 | $8.09 | $8.24 | $8.09 | $8.21 | $8.21 | 233,278 |
| 2020-11-02 | $7.92 | $8.09 | $7.86 | $7.98 | $7.98 | 283,877 |
| 2020-10-30 | $7.77 | $7.86 | $7.73 | $7.78 | $7.78 | 396,675 |
| 2020-10-29 | $7.78 | $7.86 | $7.65 | $7.81 | $7.81 | 241,883 |
| 2020-10-28 | $7.84 | $7.93 | $7.68 | $7.85 | $7.85 | 320,948 |
| 2020-10-27 | $8.00 | $8.04 | $7.95 | $8.00 | $8.00 | 248,201 |
| 2020-10-26 | $8.09 | $8.09 | $7.93 | $8.04 | $8.04 | 141,347 |
| 2020-10-23 | $8.11 | $8.29 | $8.11 | $8.20 | $8.20 | 189,274 |
| 2020-10-22 | $7.93 | $8.11 | $7.89 | $8.07 | $8.07 | 214,248 |
| 2020-10-21 | $7.90 | $7.98 | $7.88 | $7.92 | $7.92 | 139,771 |
| 2020-10-20 | $8.11 | $8.11 | $7.89 | $7.94 | $7.94 | 172,123 |
| 2020-10-19 | $8.01 | $8.14 | $7.98 | $8.01 | $8.01 | 251,800 |
| 2020-10-16 | $8.08 | $8.16 | $7.97 | $8.00 | $8.00 | 307,258 |
| 2020-10-15 | $7.74 | $8.08 | $7.65 | $8.07 | $8.07 | 276,637 |
| 2020-10-14 | $7.86 | $8.02 | $7.80 | $7.85 | $7.85 | 276,233 |
| 2020-10-13 | $7.73 | $7.88 | $7.73 | $7.86 | $7.86 | 346,595 |
| 2020-10-12 | $7.70 | $7.84 | $7.64 | $7.83 | $7.83 | 269,919 |
| 2020-10-09 | $7.80 | $7.89 | $7.57 | $7.69 | $7.69 | 335,232 |
| 2020-10-08 | $7.48 | $7.78 | $7.44 | $7.74 | $7.74 | 396,480 |
| 2020-10-07 | $7.36 | $7.49 | $7.22 | $7.39 | $7.39 | 473,294 |
| 2020-10-06 | $7.49 | $7.59 | $7.29 | $7.31 | $7.31 | 432,516 |
| 2020-10-05 | $7.24 | $7.39 | $7.24 | $7.36 | $7.36 | 277,882 |
| 2020-10-02 | $6.83 | $7.23 | $6.77 | $7.16 | $7.16 | 408,225 |
| 2020-10-01 | $6.94 | $7.06 | $6.90 | $6.99 | $6.99 | 288,662 |
| 2020-09-30 | $6.92 | $7.01 | $6.83 | $6.95 | $6.95 | 613,221 |
| 2020-09-29 | $6.94 | $6.96 | $6.80 | $6.91 | $6.91 | 226,952 |
| 2020-09-28 | $6.87 | $7.07 | $6.87 | $6.97 | $6.97 | 225,331 |
| 2020-09-25 | $6.81 | $6.86 | $6.74 | $6.76 | $6.76 | 295,441 |
| 2020-09-24 | $6.91 | $6.99 | $6.78 | $6.82 | $6.82 | 359,358 |
| 2020-09-23 | $7.18 | $7.27 | $6.90 | $6.91 | $6.91 | 330,027 |
| 2020-09-22 | $7.27 | $7.36 | $7.12 | $7.14 | $7.14 | 471,935 |
| 2020-09-21 | $7.48 | $7.48 | $7.10 | $7.32 | $7.32 | 546,410 |
| 2020-09-18 | $7.90 | $7.90 | $7.60 | $7.66 | $7.66 | 936,405 |
| 2020-09-17 | $8.10 | $8.14 | $7.83 | $7.84 | $7.84 | 447,484 |
| 2020-09-16 | $8.23 | $8.36 | $8.15 | $8.17 | $8.17 | 425,288 |
| 2020-09-15 | $8.14 | $8.28 | $8.12 | $8.21 | $8.21 | 305,592 |
| 2020-09-14 | $8.15 | $8.17 | $8.06 | $8.11 | $8.11 | 276,849 |
| 2020-09-11 | $8.30 | $8.31 | $8.10 | $8.11 | $8.11 | 238,618 |
| 2020-09-10 | $8.42 | $8.47 | $8.25 | $8.25 | $8.25 | 251,110 |
| 2020-09-09 | $8.38 | $8.49 | $8.29 | $8.42 | $8.42 | 191,365 |
| 2020-09-08 | $8.45 | $8.49 | $8.25 | $8.33 | $8.33 | 264,323 |
| 2020-09-04 | $8.72 | $8.73 | $8.45 | $8.50 | $8.50 | 215,725 |
| 2020-09-03 | $8.80 | $8.91 | $8.50 | $8.55 | $8.55 | 264,911 |
| 2020-09-02 | $8.74 | $8.77 | $8.62 | $8.72 | $8.72 | 244,785 |
| 2020-09-01 | $8.45 | $8.68 | $8.45 | $8.64 | $8.64 | 292,736 |
| 2020-08-31 | $8.73 | $8.77 | $8.55 | $8.56 | $8.56 | 509,239 |
| 2020-08-28 | $8.87 | $8.89 | $8.69 | $8.83 | $8.83 | 331,896 |
| 2020-08-27 | $8.90 | $8.98 | $8.77 | $8.79 | $8.79 | 350,326 |
| 2020-08-26 | $8.96 | $8.96 | $8.79 | $8.82 | $8.82 | 222,354 |
| 2020-08-25 | $9.00 | $9.10 | $8.94 | $9.00 | $9.00 | 228,272 |
| 2020-08-24 | $8.76 | $8.95 | $8.68 | $8.94 | $8.94 | 214,380 |
| 2020-08-21 | $8.75 | $8.85 | $8.59 | $8.63 | $8.63 | 395,785 |
| 2020-08-20 | $8.71 | $8.87 | $8.71 | $8.84 | $8.84 | 201,081 |
| 2020-08-19 | $8.77 | $8.98 | $8.74 | $8.82 | $8.82 | 231,152 |
| 2020-08-18 | $8.81 | $8.88 | $8.75 | $8.78 | $8.78 | 203,010 |
| 2020-08-17 | $8.82 | $8.97 | $8.71 | $8.85 | $8.85 | 408,953 |
| 2020-08-14 | $8.59 | $8.72 | $8.56 | $8.69 | $8.69 | 201,403 |
| 2020-08-13 | $8.75 | $8.94 | $8.66 | $8.71 | $8.71 | 229,555 |
| 2020-08-12 | $9.05 | $9.09 | $8.75 | $8.80 | $8.80 | 298,999 |
| 2020-08-11 | $9.00 | $9.10 | $8.80 | $8.85 | $8.85 | 358,084 |
| 2020-08-10 | $8.82 | $8.97 | $8.79 | $8.85 | $8.85 | 352,300 |
| 2020-08-07 | $8.56 | $8.85 | $7.99 | $8.82 | $8.82 | 527,505 |
| 2020-08-06 | $8.12 | $8.33 | $8.12 | $8.23 | $8.23 | 253,234 |
| 2020-08-05 | $7.95 | $8.29 | $7.85 | $8.15 | $8.15 | 540,886 |
| 2020-08-04 | $7.84 | $7.89 | $7.73 | $7.81 | $7.81 | 215,967 |
| 2020-08-03 | $7.88 | $8.01 | $7.79 | $7.90 | $7.90 | 209,969 |
| 2020-07-31 | $7.73 | $7.86 | $7.61 | $7.79 | $7.79 | 398,533 |
| 2020-07-30 | $7.66 | $7.86 | $7.66 | $7.81 | $7.81 | 211,402 |
| 2020-07-29 | $7.86 | $7.96 | $7.82 | $7.88 | $7.88 | 199,190 |
| 2020-07-28 | $8.01 | $8.11 | $7.85 | $7.86 | $7.86 | 205,411 |
| 2020-07-27 | $8.08 | $8.13 | $8.02 | $8.08 | $8.08 | 210,389 |
| 2020-07-24 | $8.20 | $8.21 | $8.10 | $8.11 | $8.11 | 255,243 |
| 2020-07-23 | $8.10 | $8.21 | $8.07 | $8.19 | $8.19 | 344,650 |
| 2020-07-22 | $8.20 | $8.27 | $8.10 | $8.19 | $8.19 | 286,676 |
| 2020-07-21 | $8.17 | $8.38 | $8.07 | $8.28 | $8.28 | 560,799 |
| 2020-07-20 | $8.08 | $8.15 | $7.95 | $8.04 | $8.04 | 217,694 |
| 2020-07-17 | $8.18 | $8.27 | $8.11 | $8.17 | $8.17 | 306,300 |
| 2020-07-16 | $8.15 | $8.35 | $8.06 | $8.16 | $8.16 | 733,900 |
| 2020-07-15 | $8.07 | $8.24 | $7.98 | $8.15 | $8.15 | 350,800 |
| 2020-07-14 | $7.59 | $7.86 | $7.57 | $7.80 | $7.80 | 364,800 |
| 2020-07-13 | $7.66 | $7.76 | $7.57 | $7.59 | $7.59 | 231,000 |
| 2020-07-10 | $7.23 | $7.58 | $7.23 | $7.56 | $7.56 | 221,800 |
| 2020-07-09 | $7.29 | $7.32 | $7.17 | $7.21 | $7.21 | 324,600 |
| 2020-07-08 | $7.18 | $7.35 | $7.10 | $7.32 | $7.32 | 405,100 |
| 2020-07-07 | $7.36 | $7.37 | $7.19 | $7.25 | $7.25 | 313,600 |
| 2020-07-06 | $7.57 | $7.61 | $7.39 | $7.48 | $7.48 | 181,200 |
| 2020-07-02 | $7.63 | $7.69 | $7.31 | $7.34 | $7.34 | 216,700 |
| 2020-07-01 | $7.52 | $7.60 | $7.34 | $7.44 | $7.44 | 218,000 |
| 2020-06-30 | $7.36 | $7.60 | $7.36 | $7.51 | $7.51 | 260,400 |
| 2020-06-29 | $7.47 | $7.68 | $7.33 | $7.46 | $7.46 | 371,400 |
| 2020-06-26 | $7.34 | $7.43 | $7.25 | $7.30 | $7.30 | 1,302,958 |
| 2020-06-25 | $7.08 | $7.47 | $7.08 | $7.46 | $7.46 | 278,725 |
| 2020-06-24 | $7.38 | $7.38 | $7.13 | $7.18 | $7.18 | 517,628 |
| 2020-06-23 | $7.51 | $7.54 | $7.33 | $7.52 | $7.52 | 515,964 |
| 2020-06-22 | $7.36 | $7.45 | $7.26 | $7.40 | $7.40 | 328,977 |
| 2020-06-19 | $7.77 | $7.80 | $7.42 | $7.45 | $7.45 | 696,854 |
| 2020-06-18 | $7.43 | $7.70 | $7.43 | $7.69 | $7.69 | 405,995 |
| 2020-06-17 | $7.94 | $7.94 | $7.49 | $7.53 | $7.53 | 336,743 |
| 2020-06-16 | $8.02 | $8.14 | $7.75 | $7.90 | $7.90 | 440,225 |
| 2020-06-15 | $7.24 | $7.74 | $7.18 | $7.72 | $7.72 | 427,640 |
| 2020-06-12 | $7.60 | $7.62 | $7.29 | $7.54 | $7.54 | 395,590 |
| 2020-06-11 | $7.46 | $7.61 | $7.23 | $7.27 | $7.27 | 426,803 |
| 2020-06-10 | $8.41 | $8.41 | $7.79 | $7.88 | $7.88 | 351,332 |
| 2020-06-09 | $8.55 | $8.66 | $8.37 | $8.50 | $8.50 | 211,488 |
| 2020-06-08 | $8.62 | $8.78 | $8.49 | $8.72 | $8.72 | 360,541 |
| 2020-06-05 | $8.49 | $8.68 | $8.41 | $8.44 | $8.44 | 477,350 |
| 2020-06-04 | $7.85 | $8.15 | $7.77 | $8.09 | $8.09 | 531,889 |
| 2020-06-03 | $7.76 | $8.07 | $7.76 | $7.97 | $7.97 | 334,409 |
| 2020-06-02 | $7.41 | $7.62 | $7.40 | $7.58 | $7.58 | 288,734 |
| 2020-06-01 | $7.47 | $7.53 | $7.35 | $7.36 | $7.36 | 388,667 |
| 2020-05-29 | $7.61 | $7.63 | $7.38 | $7.38 | $7.38 | 899,012 |
| 2020-05-28 | $8.26 | $8.31 | $7.61 | $7.63 | $7.63 | 501,771 |
| 2020-05-27 | $7.90 | $8.11 | $7.80 | $8.10 | $8.10 | 475,284 |
| 2020-05-26 | $7.99 | $8.03 | $7.71 | $7.72 | $7.72 | 447,880 |
| 2020-05-22 | $7.69 | $7.73 | $7.46 | $7.72 | $7.72 | 323,245 |
| 2020-05-21 | $7.70 | $7.75 | $7.59 | $7.60 | $7.60 | 321,669 |
| 2020-05-20 | $7.46 | $7.71 | $7.43 | $7.70 | $7.70 | 403,439 |
| 2020-05-19 | $7.38 | $7.50 | $7.27 | $7.36 | $7.36 | 336,602 |
| 2020-05-18 | $7.32 | $7.57 | $7.32 | $7.43 | $7.43 | 692,033 |
| 2020-05-15 | $6.94 | $7.15 | $6.86 | $6.99 | $6.99 | 2,566,206 |
| 2020-05-14 | $6.88 | $6.98 | $6.62 | $6.93 | $6.93 | 629,973 |
| 2020-05-13 | $7.25 | $7.31 | $6.93 | $7.02 | $7.02 | 488,339 |
| 2020-05-12 | $7.58 | $7.68 | $7.32 | $7.34 | $7.34 | 396,572 |
| 2020-05-11 | $7.70 | $7.87 | $7.52 | $7.63 | $7.63 | 528,306 |
| 2020-05-08 | $7.54 | $7.94 | $7.42 | $7.91 | $7.91 | 660,703 |
| 2020-05-07 | $7.14 | $7.42 | $7.09 | $7.36 | $7.36 | 545,735 |
| 2020-05-06 | $7.12 | $7.22 | $6.94 | $6.98 | $6.98 | 295,844 |
| 2020-05-05 | $7.06 | $7.37 | $7.06 | $7.17 | $7.17 | 527,061 |
| 2020-05-04 | $6.97 | $7.18 | $6.88 | $7.03 | $7.03 | 548,368 |
| 2020-05-01 | $7.20 | $7.27 | $6.90 | $7.10 | $7.10 | 451,337 |
| 2020-04-30 | $7.86 | $7.86 | $7.42 | $7.44 | $7.44 | 441,777 |
| 2020-04-29 | $8.00 | $8.25 | $7.95 | $8.09 | $8.09 | 467,884 |
| 2020-04-28 | $7.92 | $8.13 | $7.75 | $7.77 | $7.77 | 409,139 |
| 2020-04-27 | $7.76 | $8.00 | $7.68 | $7.68 | $7.68 | 405,601 |
| 2020-04-24 | $7.61 | $7.75 | $7.44 | $7.75 | $7.75 | 486,176 |
| 2020-04-23 | $7.50 | $7.80 | $7.45 | $7.60 | $7.60 | 425,219 |
| 2020-04-22 | $7.53 | $7.56 | $7.30 | $7.36 | $7.36 | 318,091 |
| 2020-04-21 | $7.60 | $7.79 | $7.39 | $7.39 | $7.39 | 388,674 |
| 2020-04-20 | $7.74 | $7.93 | $7.57 | $7.86 | $7.86 | 522,698 |
| 2020-04-17 | $7.62 | $7.83 | $7.58 | $7.78 | $7.78 | 546,676 |
| 2020-04-16 | $7.21 | $7.42 | $7.12 | $7.40 | $7.40 | 482,414 |
| 2020-04-15 | $7.32 | $7.40 | $7.21 | $7.25 | $7.25 | 420,240 |
| 2020-04-14 | $7.73 | $7.89 | $7.48 | $7.60 | $7.60 | 416,304 |
| 2020-04-13 | $7.77 | $7.77 | $7.35 | $7.47 | $7.47 | 427,493 |
| 2020-04-09 | $7.79 | $7.91 | $7.58 | $7.86 | $7.86 | 704,406 |
| 2020-04-08 | $7.40 | $7.70 | $7.27 | $7.59 | $7.59 | 638,126 |
| 2020-04-07 | $7.66 | $7.84 | $7.26 | $7.28 | $7.28 | 1,043,540 |
| 2020-04-06 | $7.54 | $7.76 | $7.33 | $7.37 | $7.37 | 582,865 |
| 2020-04-03 | $7.23 | $7.36 | $7.01 | $7.19 | $7.19 | 553,977 |
| 2020-04-02 | $6.96 | $7.44 | $6.96 | $7.38 | $7.38 | 357,055 |
| 2020-04-01 | $7.04 | $7.32 | $6.89 | $7.01 | $7.01 | 440,515 |
| 2020-03-31 | $7.65 | $7.70 | $7.14 | $7.41 | $7.41 | 725,121 |
| 2020-03-30 | $7.60 | $7.88 | $7.38 | $7.75 | $7.75 | 554,329 |
| 2020-03-27 | $7.49 | $7.93 | $7.34 | $7.58 | $7.58 | 561,260 |
| 2020-03-26 | $6.97 | $7.90 | $6.71 | $7.84 | $7.84 | 925,486 |
| 2020-03-25 | $6.53 | $7.04 | $6.22 | $6.93 | $6.93 | 661,052 |
| 2020-03-24 | $6.37 | $6.65 | $6.25 | $6.60 | $6.60 | 762,415 |
| 2020-03-23 | $6.00 | $6.43 | $5.89 | $6.06 | $6.06 | 734,543 |
| 2020-03-20 | $6.12 | $6.61 | $5.94 | $6.04 | $6.04 | 1,016,467 |
| 2020-03-19 | $5.68 | $6.28 | $5.64 | $6.11 | $6.11 | 717,477 |
| 2020-03-18 | $6.53 | $6.64 | $5.91 | $6.14 | $6.14 | 859,128 |
| 2020-03-17 | $6.70 | $7.09 | $6.26 | $7.08 | $7.08 | 730,975 |
| 2020-03-16 | $6.66 | $7.08 | $6.56 | $6.65 | $6.65 | 689,576 |
| 2020-03-13 | $7.25 | $7.48 | $6.89 | $7.47 | $7.47 | 916,158 |
| 2020-03-12 | $7.41 | $7.71 | $6.81 | $6.86 | $6.86 | 829,899 |
| 2020-03-11 | $7.95 | $8.06 | $7.62 | $7.76 | $7.76 | 640,973 |
| 2020-03-10 | $8.27 | $8.41 | $7.88 | $8.18 | $8.18 | 765,172 |
| 2020-03-09 | $8.10 | $8.24 | $7.84 | $7.99 | $7.99 | 777,958 |
| 2020-03-06 | $8.36 | $8.72 | $8.36 | $8.64 | $8.64 | 581,201 |
| 2020-03-05 | $9.11 | $9.12 | $8.58 | $8.68 | $8.68 | 622,783 |
| 2020-03-04 | $9.09 | $9.27 | $8.87 | $9.20 | $9.20 | 702,229 |
| 2020-03-03 | $9.29 | $9.65 | $8.77 | $8.80 | $8.80 | 929,993 |
| 2020-03-02 | $8.91 | $9.31 | $8.91 | $9.30 | $9.30 | 694,090 |
| 2020-02-28 | $9.08 | $9.30 | $8.53 | $8.92 | $8.92 | 974,657 |
| 2020-02-27 | $9.88 | $10.02 | $9.49 | $9.50 | $9.50 | 409,539 |
| 2020-02-26 | $10.37 | $10.37 | $10.06 | $10.08 | $10.08 | 259,194 |
| 2020-02-25 | $10.81 | $10.84 | $10.28 | $10.28 | $10.28 | 227,004 |
| 2020-02-24 | $10.70 | $10.83 | $10.62 | $10.79 | $10.79 | 197,618 |
| 2020-02-21 | $11.17 | $11.17 | $10.97 | $11.05 | $11.05 | 203,376 |
| 2020-02-20 | $11.02 | $11.19 | $10.97 | $11.18 | $11.18 | 236,803 |
| 2020-02-19 | $10.98 | $11.11 | $10.86 | $11.11 | $11.11 | 308,209 |
| 2020-02-18 | $10.93 | $11.02 | $10.89 | $10.96 | $10.96 | 462,013 |
| 2020-02-14 | $11.04 | $11.06 | $10.95 | $10.99 | $10.99 | 338,604 |
| 2020-02-13 | $11.10 | $11.17 | $10.95 | $11.08 | $11.08 | 307,358 |
| 2020-02-12 | $11.49 | $11.52 | $11.16 | $11.16 | $11.16 | 323,112 |
| 2020-02-11 | $11.35 | $11.52 | $11.35 | $11.41 | $11.41 | 368,516 |
| 2020-02-10 | $11.20 | $11.36 | $11.18 | $11.36 | $11.36 | 376,456 |
| 2020-02-07 | $11.29 | $11.37 | $11.20 | $11.25 | $11.25 | 225,234 |
| 2020-02-06 | $11.30 | $11.41 | $11.26 | $11.36 | $11.36 | 281,929 |
| 2020-02-05 | $11.27 | $11.32 | $11.20 | $11.27 | $11.27 | 350,829 |
| 2020-02-04 | $11.14 | $11.18 | $11.05 | $11.14 | $11.14 | 317,732 |
| 2020-02-03 | $10.94 | $11.01 | $10.88 | $10.97 | $10.97 | 694,205 |
| 2020-01-31 | $11.00 | $11.04 | $10.89 | $10.89 | $10.89 | 611,277 |
| 2020-01-30 | $10.95 | $11.10 | $10.89 | $11.06 | $11.06 | 530,829 |
| 2020-01-29 | $10.84 | $11.00 | $10.84 | $10.94 | $10.94 | 586,310 |
| 2020-01-28 | $10.61 | $10.88 | $10.61 | $10.87 | $10.87 | 540,423 |
| 2020-01-27 | $10.56 | $10.64 | $10.53 | $10.60 | $10.60 | 351,141 |
| 2020-01-24 | $10.73 | $10.76 | $10.64 | $10.75 | $10.75 | 684,619 |
| 2020-01-23 | $10.63 | $10.77 | $10.43 | $10.76 | $10.76 | 722,951 |
| 2020-01-22 | $10.63 | $10.76 | $10.59 | $10.70 | $10.70 | 381,793 |
| 2020-01-21 | $10.71 | $10.78 | $10.60 | $10.61 | $10.61 | 397,211 |
| 2020-01-17 | $10.76 | $10.78 | $10.68 | $10.75 | $10.75 | 260,408 |
| 2020-01-16 | $10.67 | $10.71 | $10.60 | $10.69 | $10.69 | 340,501 |
| 2020-01-15 | $10.53 | $10.61 | $10.52 | $10.59 | $10.59 | 295,859 |
| 2020-01-14 | $10.58 | $10.63 | $10.45 | $10.51 | $10.51 | 451,124 |
| 2020-01-13 | $10.55 | $10.60 | $10.49 | $10.55 | $10.55 | 470,710 |
| 2020-01-10 | $10.57 | $10.62 | $10.47 | $10.56 | $10.56 | 354,731 |
| 2020-01-09 | $10.54 | $10.58 | $10.47 | $10.53 | $10.53 | 700,742 |
| 2020-01-08 | $10.50 | $10.56 | $10.47 | $10.52 | $10.52 | 511,841 |
| 2020-01-07 | $10.50 | $10.53 | $10.43 | $10.51 | $10.51 | 257,261 |
| 2020-01-06 | $10.40 | $10.53 | $10.32 | $10.51 | $10.51 | 794,797 |
| 2020-01-03 | $10.45 | $10.61 | $10.44 | $10.57 | $10.57 | 409,598 |
| 2020-01-02 | $10.64 | $10.64 | $10.48 | $10.57 | $10.57 | 300,402 |
| 2019-12-31 | $10.47 | $10.59 | $10.47 | $10.52 | $10.52 | 319,650 |
| 2019-12-30 | $10.50 | $10.60 | $10.45 | $10.51 | $10.51 | 231,702 |
| 2019-12-27 | $10.50 | $10.51 | $10.41 | $10.47 | $10.47 | 394,259 |
| 2019-12-26 | $10.52 | $10.53 | $10.44 | $10.49 | $10.49 | 248,909 |
| 2019-12-24 | $10.52 | $10.57 | $10.48 | $10.50 | $10.50 | 129,700 |
| 2019-12-23 | $10.47 | $10.52 | $10.41 | $10.51 | $10.51 | 538,899 |
| 2019-12-20 | $10.37 | $10.51 | $10.23 | $10.49 | $10.49 | 1,400,802 |
| 2019-12-19 | $10.19 | $10.37 | $10.14 | $10.37 | $10.37 | 495,707 |
| 2019-12-18 | $10.05 | $10.19 | $10.03 | $10.18 | $10.18 | 435,334 |
| 2019-12-17 | $9.90 | $10.06 | $9.90 | $10.06 | $10.06 | 525,642 |
| 2019-12-16 | $9.88 | $10.04 | $9.86 | $9.94 | $9.94 | 511,695 |
| 2019-12-13 | $9.77 | $9.86 | $9.68 | $9.77 | $9.77 | 486,204 |
| 2019-12-12 | $9.67 | $9.86 | $9.66 | $9.77 | $9.77 | 254,327 |
| 2019-12-11 | $9.57 | $9.73 | $9.57 | $9.67 | $9.67 | 225,066 |
| 2019-12-10 | $9.51 | $9.62 | $9.51 | $9.60 | $9.60 | 654,314 |
| 2019-12-09 | $9.55 | $9.60 | $9.48 | $9.55 | $9.55 | 550,060 |
| 2019-12-06 | $9.64 | $9.71 | $9.54 | $9.56 | $9.56 | 809,157 |
| 2019-12-05 | $9.48 | $9.54 | $9.41 | $9.48 | $9.48 | 482,488 |
| 2019-12-04 | $9.56 | $9.63 | $9.44 | $9.49 | $9.49 | 435,958 |
| 2019-12-03 | $9.39 | $9.53 | $9.32 | $9.52 | $9.52 | 886,524 |
| 2019-12-02 | $9.67 | $9.69 | $9.35 | $9.48 | $9.48 | 477,014 |
| 2019-11-29 | $9.48 | $9.59 | $9.38 | $9.55 | $9.55 | 273,050 |
| 2019-11-27 | $9.61 | $9.65 | $9.48 | $9.52 | $9.52 | 360,391 |
| 2019-11-26 | $9.51 | $9.70 | $9.51 | $9.58 | $9.58 | 605,548 |
| 2019-11-25 | $9.40 | $9.61 | $9.39 | $9.57 | $9.57 | 500,096 |
| 2019-11-22 | $9.42 | $9.45 | $9.27 | $9.36 | $9.36 | 227,702 |
| 2019-11-21 | $9.45 | $9.45 | $9.35 | $9.35 | $9.35 | 422,166 |
| 2019-11-20 | $9.54 | $9.58 | $9.39 | $9.44 | $9.44 | 478,334 |
| 2019-11-19 | $9.45 | $9.62 | $9.39 | $9.56 | $9.56 | 564,444 |
| 2019-11-18 | $9.39 | $9.50 | $9.36 | $9.41 | $9.41 | 311,108 |
| 2019-11-15 | $9.57 | $9.57 | $9.46 | $9.48 | $9.48 | 300,581 |
| 2019-11-14 | $9.60 | $9.61 | $9.47 | $9.51 | $9.51 | 380,013 |
| 2019-11-13 | $9.57 | $9.68 | $9.50 | $9.58 | $9.58 | 492,196 |
| 2019-11-12 | $9.46 | $9.72 | $9.44 | $9.70 | $9.70 | 399,499 |
| 2019-11-11 | $9.62 | $9.62 | $9.46 | $9.54 | $9.54 | 295,150 |
| 2019-11-08 | $9.76 | $9.76 | $9.65 | $9.71 | $9.71 | 369,184 |
| 2019-11-07 | $9.63 | $9.77 | $9.58 | $9.71 | $9.71 | 1,038,287 |
| 2019-11-06 | $9.37 | $9.77 | $9.25 | $9.55 | $9.55 | 1,061,619 |
| 2019-11-05 | $9.96 | $9.99 | $9.84 | $9.89 | $9.89 | 457,910 |
| 2019-11-04 | $9.85 | $9.90 | $9.79 | $9.87 | $9.87 | 364,371 |
| 2019-11-01 | $9.59 | $9.80 | $9.59 | $9.74 | $9.74 | 314,063 |
| 2019-10-31 | $9.57 | $9.57 | $9.39 | $9.49 | $9.49 | 856,046 |
| 2019-10-30 | $9.67 | $9.67 | $9.44 | $9.54 | $9.54 | 370,075 |
| 2019-10-29 | $9.58 | $9.94 | $9.58 | $9.73 | $9.73 | 881,798 |
| 2019-10-28 | $9.45 | $9.80 | $9.35 | $9.61 | $9.61 | 1,038,271 |
| 2019-10-25 | $9.53 | $9.62 | $9.36 | $9.42 | $9.42 | 167,856 |
| 2019-10-24 | $9.61 | $9.68 | $9.55 | $9.59 | $9.59 | 311,990 |
| 2019-10-23 | $9.81 | $9.87 | $9.62 | $9.64 | $9.64 | 289,886 |
| 2019-10-22 | $9.93 | $10.05 | $9.80 | $9.82 | $9.82 | 326,263 |
| 2019-10-21 | $10.00 | $10.20 | $9.91 | $9.98 | $9.98 | 387,900 |
| 2019-10-18 | $9.61 | $10.02 | $9.60 | $9.87 | $9.87 | 899,099 |
| 2019-10-17 | $9.62 | $9.68 | $9.58 | $9.65 | $9.65 | 287,722 |
| 2019-10-16 | $9.58 | $9.63 | $9.51 | $9.56 | $9.56 | 177,638 |
| 2019-10-15 | $9.62 | $9.70 | $9.58 | $9.64 | $9.64 | 228,474 |
| 2019-10-14 | $9.60 | $9.61 | $9.48 | $9.57 | $9.57 | 151,588 |
| 2019-10-11 | $9.54 | $9.72 | $9.51 | $9.62 | $9.62 | 437,991 |
| 2019-10-10 | $9.42 | $9.49 | $9.33 | $9.38 | $9.38 | 310,647 |
| 2019-10-09 | $9.32 | $9.40 | $9.25 | $9.36 | $9.36 | 322,591 |
| 2019-10-08 | $9.32 | $9.32 | $9.16 | $9.25 | $9.25 | 471,308 |
| 2019-10-07 | $9.43 | $9.50 | $9.37 | $9.43 | $9.43 | 396,779 |
| 2019-10-04 | $9.43 | $9.49 | $9.34 | $9.45 | $9.45 | 413,406 |
| 2019-10-03 | $9.43 | $9.45 | $9.26 | $9.36 | $9.36 | 411,285 |
| 2019-10-02 | $9.60 | $9.65 | $9.39 | $9.47 | $9.47 | 353,284 |
| 2019-10-01 | $9.99 | $10.06 | $9.60 | $9.65 | $9.65 | 397,127 |
| 2019-09-30 | $10.07 | $10.09 | $9.93 | $9.99 | $9.99 | 384,746 |
| 2019-09-27 | $10.05 | $10.12 | $9.97 | $10.00 | $10.00 | 463,817 |
| 2019-09-26 | $10.10 | $10.12 | $9.93 | $10.02 | $10.02 | 272,275 |
| 2019-09-25 | $10.00 | $10.17 | $9.97 | $10.10 | $10.10 | 819,817 |
| 2019-09-24 | $10.01 | $10.09 | $9.92 | $9.95 | $9.95 | 513,269 |
| 2019-09-23 | $10.07 | $10.14 | $10.00 | $10.02 | $10.02 | 325,140 |
| 2019-09-20 | $10.14 | $10.28 | $10.13 | $10.14 | $10.14 | 1,172,752 |
| 2019-09-19 | $10.15 | $10.34 | $10.14 | $10.15 | $10.15 | 342,050 |
| 2019-09-18 | $10.14 | $10.19 | $9.98 | $10.11 | $10.11 | 517,692 |
| 2019-09-17 | $10.09 | $10.17 | $10.07 | $10.12 | $10.12 | 300,135 |
| 2019-09-16 | $10.15 | $10.28 | $10.08 | $10.17 | $10.17 | 362,515 |
| 2019-09-13 | $10.40 | $10.51 | $10.22 | $10.23 | $10.23 | 333,447 |
| 2019-09-12 | $10.16 | $10.38 | $10.07 | $10.32 | $10.32 | 471,024 |
| 2019-09-11 | $10.15 | $10.38 | $10.10 | $10.14 | $10.14 | 695,807 |
| 2019-09-10 | $10.07 | $10.22 | $10.07 | $10.11 | $10.11 | 536,908 |
| 2019-09-09 | $9.90 | $10.52 | $9.90 | $10.21 | $10.21 | 725,789 |
| 2019-09-06 | $9.80 | $9.90 | $9.70 | $9.85 | $9.85 | 792,464 |
| 2019-09-05 | $9.53 | $9.94 | $9.48 | $9.79 | $9.79 | 592,503 |
| 2019-09-04 | $9.40 | $9.44 | $9.26 | $9.41 | $9.41 | 479,238 |
| 2019-09-03 | $9.37 | $9.61 | $9.25 | $9.33 | $9.33 | 624,003 |
| 2019-08-30 | $9.64 | $9.67 | $9.32 | $9.42 | $9.42 | 591,704 |
| 2019-08-29 | $9.71 | $9.78 | $9.68 | $9.69 | $9.69 | 237,933 |
| 2019-08-28 | $9.45 | $9.70 | $9.43 | $9.59 | $9.59 | 323,098 |
| 2019-08-27 | $9.59 | $9.62 | $9.37 | $9.51 | $9.51 | 380,911 |
| 2019-08-26 | $9.56 | $9.60 | $9.45 | $9.55 | $9.55 | 271,481 |
| 2019-08-23 | $9.74 | $9.79 | $9.44 | $9.47 | $9.47 | 292,992 |
| 2019-08-22 | $9.85 | $9.88 | $9.69 | $9.77 | $9.77 | 368,630 |
| 2019-08-21 | $9.86 | $9.86 | $9.68 | $9.80 | $9.80 | 222,512 |
| 2019-08-20 | $9.77 | $9.79 | $9.63 | $9.73 | $9.73 | 237,394 |
| 2019-08-19 | $10.00 | $10.00 | $9.81 | $9.81 | $9.81 | 279,487 |
| 2019-08-16 | $9.73 | $9.89 | $9.68 | $9.85 | $9.85 | 392,311 |
| 2019-08-15 | $9.75 | $9.75 | $9.57 | $9.59 | $9.59 | 388,018 |
| 2019-08-14 | $9.78 | $9.85 | $9.45 | $9.60 | $9.60 | 577,071 |
| 2019-08-13 | $9.88 | $10.03 | $9.86 | $9.91 | $9.91 | 377,683 |
| 2019-08-12 | $9.90 | $9.97 | $9.84 | $9.90 | $9.90 | 149,920 |
| 2019-08-09 | $9.99 | $10.06 | $9.89 | $10.00 | $10.00 | 438,312 |
| 2019-08-08 | $9.70 | $10.17 | $9.70 | $10.11 | $10.11 | 560,128 |
| 2019-08-07 | $9.46 | $9.69 | $9.39 | $9.63 | $9.63 | 615,020 |
| 2019-08-06 | $9.40 | $9.64 | $9.32 | $9.56 | $9.56 | 344,455 |
| 2019-08-05 | $9.68 | $9.69 | $9.25 | $9.31 | $9.31 | 494,683 |
| 2019-08-02 | $9.89 | $9.89 | $9.65 | $9.84 | $9.84 | 527,275 |
| 2019-08-01 | $10.10 | $10.23 | $9.82 | $9.94 | $9.94 | 396,114 |
| 2019-07-31 | $10.19 | $10.30 | $10.01 | $10.08 | $10.08 | 452,235 |
| 2019-07-30 | $10.20 | $10.21 | $9.78 | $10.20 | $10.20 | 520,060 |
| 2019-07-29 | $10.36 | $10.43 | $10.15 | $10.22 | $10.22 | 364,412 |
| 2019-07-26 | $10.43 | $10.45 | $10.26 | $10.36 | $10.36 | 378,929 |
| 2019-07-25 | $10.39 | $10.49 | $10.33 | $10.39 | $10.39 | 398,506 |
| 2019-07-24 | $10.19 | $10.44 | $10.19 | $10.43 | $10.43 | 463,500 |
| 2019-07-23 | $10.05 | $10.22 | $10.00 | $10.20 | $10.20 | 550,314 |
| 2019-07-22 | $10.27 | $10.31 | $9.99 | $9.99 | $9.99 | 876,716 |
| 2019-07-19 | $10.26 | $10.34 | $10.25 | $10.26 | $10.26 | 356,885 |
| 2019-07-18 | $10.30 | $10.40 | $10.20 | $10.26 | $10.26 | 610,644 |
| 2019-07-17 | $10.50 | $10.55 | $10.34 | $10.35 | $10.35 | 859,930 |
| 2019-07-16 | $10.40 | $10.68 | $10.38 | $10.54 | $10.54 | 492,158 |
| 2019-07-15 | $10.63 | $10.68 | $10.41 | $10.43 | $10.43 | 294,396 |
| 2019-07-12 | $10.48 | $10.69 | $10.36 | $10.62 | $10.62 | 628,835 |
| 2019-07-11 | $10.53 | $10.62 | $10.43 | $10.46 | $10.46 | 523,418 |
| 2019-07-10 | $10.58 | $10.62 | $10.26 | $10.50 | $10.50 | 988,310 |
| 2019-07-09 | $10.24 | $10.59 | $10.19 | $10.50 | $10.50 | 1,784,603 |
| 2019-07-08 | $10.56 | $10.56 | $10.25 | $10.31 | $10.31 | 488,962 |
| 2019-07-05 | $10.56 | $10.62 | $10.41 | $10.62 | $10.62 | 405,439 |
| 2019-07-03 | $10.58 | $10.68 | $10.46 | $10.56 | $10.56 | 226,138 |
| 2019-07-02 | $10.47 | $10.58 | $10.38 | $10.53 | $10.53 | 382,373 |
| 2019-07-01 | $10.46 | $10.56 | $10.39 | $10.52 | $10.52 | 374,831 |
| 2019-06-28 | $10.16 | $10.38 | $10.15 | $10.32 | $10.32 | 564,345 |
| 2019-06-27 | $9.97 | $10.12 | $9.89 | $10.11 | $10.11 | 467,893 |
| 2019-06-26 | $10.17 | $10.22 | $9.92 | $9.96 | $9.96 | 452,320 |
| 2019-06-25 | $10.13 | $10.20 | $10.08 | $10.11 | $10.11 | 401,884 |
| 2019-06-24 | $10.34 | $10.44 | $10.12 | $10.13 | $10.13 | 286,027 |
| 2019-06-21 | $10.44 | $10.47 | $10.33 | $10.35 | $10.35 | 461,037 |
| 2019-06-20 | $10.53 | $10.56 | $10.42 | $10.49 | $10.49 | 258,268 |
| 2019-06-19 | $10.58 | $10.64 | $10.45 | $10.47 | $10.47 | 298,710 |
| 2019-06-18 | $10.47 | $10.72 | $10.47 | $10.59 | $10.59 | 261,025 |
| 2019-06-17 | $10.37 | $10.54 | $10.34 | $10.44 | $10.44 | 682,802 |
| 2019-06-14 | $10.25 | $10.42 | $10.22 | $10.38 | $10.38 | 269,439 |
| 2019-06-13 | $10.24 | $10.39 | $10.20 | $10.30 | $10.30 | 411,070 |
| 2019-06-12 | $10.13 | $10.24 | $10.06 | $10.17 | $10.17 | 249,701 |
| 2019-06-11 | $10.40 | $10.41 | $10.13 | $10.18 | $10.18 | 576,084 |
| 2019-06-10 | $10.34 | $10.49 | $10.32 | $10.34 | $10.34 | 228,674 |
| 2019-06-07 | $10.27 | $10.41 | $10.20 | $10.32 | $10.32 | 306,139 |
| 2019-06-06 | $10.42 | $10.48 | $10.23 | $10.27 | $10.27 | 321,730 |
| 2019-06-05 | $10.54 | $10.61 | $10.37 | $10.48 | $10.48 | 279,813 |
| 2019-06-04 | $10.29 | $10.53 | $10.28 | $10.53 | $10.53 | 512,306 |
| 2019-06-03 | $10.02 | $10.22 | $9.90 | $10.22 | $10.22 | 693,553 |
| 2019-05-31 | $10.12 | $10.49 | $10.09 | $10.16 | $10.16 | 801,345 |
| 2019-05-30 | $10.34 | $10.42 | $10.12 | $10.25 | $10.25 | 470,388 |
| 2019-05-29 | $10.39 | $10.49 | $10.25 | $10.35 | $10.35 | 491,995 |
| 2019-05-28 | $10.62 | $10.68 | $10.43 | $10.44 | $10.44 | 480,061 |
| 2019-05-24 | $11.50 | $11.53 | $10.60 | $10.62 | $10.62 | 516,989 |
| 2019-05-23 | $10.90 | $11.51 | $10.81 | $11.47 | $11.47 | 2,145,065 |
| 2019-05-22 | $10.65 | $11.01 | $10.57 | $11.00 | $11.00 | 715,214 |
| 2019-05-21 | $10.33 | $10.76 | $10.29 | $10.72 | $10.72 | 829,582 |
| 2019-05-20 | $10.36 | $10.40 | $10.23 | $10.29 | $10.29 | 458,612 |
| 2019-05-17 | $10.49 | $10.60 | $10.40 | $10.44 | $10.44 | 322,964 |
| 2019-05-16 | $10.77 | $10.82 | $10.53 | $10.62 | $10.62 | 359,521 |
| 2019-05-15 | $10.47 | $10.74 | $10.46 | $10.72 | $10.72 | 410,156 |
| 2019-05-14 | $10.35 | $10.60 | $10.29 | $10.59 | $10.59 | 480,305 |
| 2019-05-13 | $10.75 | $10.75 | $10.25 | $10.25 | $10.25 | 564,892 |
| 2019-05-10 | $11.08 | $11.29 | $10.84 | $10.97 | $10.97 | 571,913 |
| 2019-05-09 | $11.70 | $11.71 | $11.53 | $11.61 | $11.61 | 653,352 |
| 2019-05-08 | $11.50 | $11.72 | $11.50 | $11.65 | $11.65 | 337,501 |
| 2019-05-07 | $11.57 | $11.74 | $11.40 | $11.50 | $11.50 | 490,461 |
| 2019-05-06 | $11.70 | $11.76 | $11.62 | $11.73 | $11.73 | 519,229 |
| 2019-05-03 | $11.78 | $11.95 | $11.73 | $11.85 | $11.85 | 559,524 |
| 2019-05-02 | $11.72 | $11.81 | $11.61 | $11.74 | $11.74 | 363,283 |
| 2019-05-01 | $11.64 | $11.80 | $11.62 | $11.71 | $11.71 | 970,639 |
| 2019-04-30 | $11.48 | $11.80 | $11.31 | $11.61 | $11.61 | 1,120,408 |
| 2019-04-29 | $11.26 | $11.50 | $11.26 | $11.42 | $11.42 | 442,650 |
| 2019-04-26 | $11.18 | $11.27 | $11.04 | $11.26 | $11.26 | 449,435 |
| 2019-04-25 | $11.02 | $11.21 | $10.92 | $11.14 | $11.14 | 449,813 |
| 2019-04-24 | $10.97 | $11.15 | $10.90 | $11.09 | $11.09 | 689,823 |
| 2019-04-23 | $10.88 | $11.15 | $10.88 | $10.98 | $10.98 | 567,444 |
| 2019-04-22 | $10.87 | $10.96 | $10.76 | $10.89 | $10.89 | 628,874 |
| 2019-04-18 | $10.88 | $11.10 | $10.86 | $10.92 | $10.92 | 648,462 |
| 2019-04-17 | $11.15 | $11.15 | $10.88 | $10.90 | $10.90 | 671,655 |
| 2019-04-16 | $10.89 | $11.14 | $10.85 | $11.13 | $11.13 | 1,044,159 |
| 2019-04-15 | $10.85 | $10.95 | $10.77 | $10.85 | $10.85 | 929,281 |
| 2019-04-12 | $10.93 | $11.05 | $10.80 | $10.84 | $10.84 | 1,091,419 |
| 2019-04-11 | $10.30 | $10.79 | $10.26 | $10.70 | $10.70 | 2,547,837 |
| 2019-04-10 | $10.20 | $10.30 | $10.07 | $10.26 | $10.26 | 3,687,867 |
| 2019-04-09 | $10.45 | $10.50 | $10.19 | $10.21 | $10.21 | 698,607 |
| 2019-04-08 | $10.50 | $10.65 | $10.48 | $10.52 | $10.52 | 977,832 |
| 2019-04-05 | $10.55 | $10.59 | $10.47 | $10.55 | $10.55 | 957,395 |
| 2019-04-04 | $10.45 | $10.64 | $10.45 | $10.50 | $10.50 | 765,034 |
| 2019-04-03 | $10.56 | $10.74 | $10.44 | $10.48 | $10.48 | 979,293 |
| 2019-04-02 | $10.75 | $10.80 | $10.53 | $10.57 | $10.57 | 935,569 |
| 2019-04-01 | $10.56 | $10.75 | $10.49 | $10.71 | $10.71 | 1,135,385 |
| 2019-03-29 | $10.43 | $10.49 | $10.29 | $10.38 | $10.38 | 525,364 |
| 2019-03-28 | $10.35 | $10.42 | $10.28 | $10.37 | $10.37 | 585,601 |
| 2019-03-27 | $10.47 | $10.61 | $10.29 | $10.33 | $10.33 | 780,237 |
| 2019-03-26 | $10.55 | $10.61 | $10.37 | $10.51 | $10.51 | 1,614,920 |
| 2019-03-25 | $10.38 | $10.55 | $10.20 | $10.46 | $10.46 | 3,585,634 |
| 2019-03-22 | $10.53 | $10.66 | $10.37 | $10.38 | $10.38 | 830,726 |
| 2019-03-21 | $10.54 | $10.82 | $10.54 | $10.67 | $10.67 | 868,528 |
| 2019-03-20 | $10.89 | $10.97 | $10.61 | $10.63 | $10.63 | 616,057 |
| 2019-03-19 | $11.19 | $11.26 | $10.91 | $10.92 | $10.92 | 262,327 |
| 2019-03-18 | $11.23 | $11.35 | $11.14 | $11.18 | $11.18 | 387,874 |
| 2019-03-15 | $11.13 | $11.32 | $11.10 | $11.20 | $11.20 | 877,541 |
| 2019-03-14 | $11.09 | $11.20 | $10.98 | $11.12 | $11.12 | 766,724 |
| 2019-03-13 | $10.96 | $11.24 | $10.96 | $11.09 | $11.09 | 839,923 |
| 2019-03-12 | $10.99 | $11.04 | $10.85 | $10.92 | $10.92 | 901,489 |
| 2019-03-11 | $10.79 | $11.05 | $10.78 | $10.97 | $10.97 | 350,000 |
| 2019-03-08 | $10.53 | $10.74 | $10.48 | $10.73 | $10.73 | 279,446 |
| 2019-03-07 | $10.68 | $10.72 | $10.46 | $10.61 | $10.61 | 489,845 |
| 2019-03-06 | $11.03 | $11.03 | $10.65 | $10.68 | $10.68 | 602,772 |
| 2019-03-05 | $11.22 | $11.30 | $11.08 | $11.08 | $11.08 | 511,928 |
| 2019-03-04 | $11.10 | $11.29 | $10.97 | $11.25 | $11.25 | 1,206,282 |
| 2019-03-01 | $10.79 | $11.25 | $10.79 | $11.05 | $11.05 | 1,133,951 |
| 2019-02-28 | $10.97 | $10.97 | $10.54 | $10.69 | $10.69 | 921,663 |
| 2019-02-27 | $11.09 | $11.67 | $11.03 | $11.57 | $11.57 | 871,928 |
| 2019-02-26 | $11.20 | $11.33 | $11.15 | $11.21 | $11.21 | 305,568 |
| 2019-02-25 | $11.22 | $11.35 | $11.11 | $11.23 | $11.23 | 385,186 |
| 2019-02-22 | $11.16 | $11.24 | $11.09 | $11.21 | $11.21 | 316,225 |
| 2019-02-21 | $11.31 | $11.44 | $11.04 | $11.16 | $11.16 | 424,070 |
| 2019-02-20 | $11.20 | $11.40 | $11.17 | $11.36 | $11.36 | 599,515 |
| 2019-02-19 | $11.05 | $11.26 | $11.02 | $11.18 | $11.18 | 501,002 |
| 2019-02-15 | $11.02 | $11.19 | $11.02 | $11.11 | $11.11 | 1,617,824 |
| 2019-02-14 | $11.09 | $11.16 | $10.96 | $10.97 | $10.97 | 415,495 |
| 2019-02-13 | $11.24 | $11.34 | $11.11 | $11.17 | $11.17 | 503,898 |
| 2019-02-12 | $11.06 | $11.17 | $10.96 | $11.17 | $11.17 | 711,791 |
| 2019-02-11 | $10.94 | $11.05 | $10.85 | $10.95 | $10.95 | 609,642 |
| 2019-02-08 | $10.82 | $10.96 | $10.73 | $10.92 | $10.92 | 329,681 |
| 2019-02-07 | $10.99 | $11.19 | $10.86 | $10.89 | $10.89 | 453,003 |
| 2019-02-06 | $10.92 | $11.03 | $10.86 | $11.02 | $11.02 | 311,323 |
| 2019-02-05 | $11.03 | $11.04 | $10.83 | $10.92 | $10.92 | 405,578 |
| 2019-02-04 | $10.66 | $10.96 | $10.55 | $10.96 | $10.96 | 561,578 |
| 2019-02-01 | $10.65 | $10.71 | $10.51 | $10.61 | $10.61 | 347,235 |
| 2019-01-31 | $10.44 | $10.51 | $10.29 | $10.51 | $10.51 | 462,173 |
| 2019-01-30 | $10.22 | $10.44 | $10.15 | $10.44 | $10.44 | 297,387 |
| 2019-01-29 | $10.30 | $10.33 | $10.21 | $10.22 | $10.22 | 302,761 |
| 2019-01-28 | $10.32 | $10.40 | $10.21 | $10.31 | $10.31 | 258,267 |
| 2019-01-25 | $10.53 | $10.63 | $10.38 | $10.39 | $10.39 | 204,543 |
| 2019-01-24 | $10.14 | $10.46 | $10.14 | $10.44 | $10.44 | 288,123 |
| 2019-01-23 | $10.15 | $10.23 | $10.00 | $10.14 | $10.14 | 329,706 |
| 2019-01-22 | $10.19 | $10.34 | $10.09 | $10.13 | $10.13 | 354,191 |
| 2019-01-18 | $10.38 | $10.41 | $10.18 | $10.21 | $10.21 | 480,232 |
| 2019-01-17 | $10.24 | $10.40 | $10.19 | $10.33 | $10.33 | 396,347 |
| 2019-01-16 | $10.25 | $10.40 | $10.23 | $10.35 | $10.35 | 350,357 |
| 2019-01-15 | $10.08 | $10.29 | $10.06 | $10.26 | $10.26 | 309,562 |
| 2019-01-14 | $10.05 | $10.17 | $9.98 | $10.07 | $10.07 | 195,353 |
| 2019-01-11 | $10.11 | $10.23 | $10.08 | $10.10 | $10.10 | 283,248 |
| 2019-01-10 | $10.01 | $10.24 | $10.00 | $10.21 | $10.21 | 404,278 |
| 2019-01-09 | $9.78 | $10.18 | $9.75 | $10.08 | $10.08 | 507,850 |
| 2019-01-08 | $9.76 | $9.82 | $9.54 | $9.75 | $9.75 | 1,273,396 |
| 2019-01-07 | $9.55 | $9.78 | $9.48 | $9.67 | $9.67 | 428,365 |
| 2019-01-04 | $9.20 | $9.63 | $9.20 | $9.60 | $9.60 | 698,389 |
| 2019-01-03 | $9.43 | $9.45 | $9.07 | $9.13 | $9.13 | 694,752 |
| 2019-01-02 | $9.44 | $9.58 | $9.29 | $9.56 | $9.56 | 646,646 |
| 2018-12-31 | $9.53 | $9.65 | $9.41 | $9.64 | $9.64 | 375,244 |
| 2018-12-28 | $9.38 | $9.66 | $9.32 | $9.52 | $9.52 | 309,080 |
| 2018-12-27 | $9.21 | $9.38 | $9.00 | $9.38 | $9.38 | 639,351 |
| 2018-12-26 | $8.96 | $9.41 | $8.85 | $9.40 | $9.40 | 490,264 |
| 2018-12-24 | $9.12 | $9.14 | $8.90 | $8.93 | $8.93 | 263,136 |
| 2018-12-21 | $9.48 | $9.51 | $9.13 | $9.17 | $9.17 | 3,572,150 |
| 2018-12-20 | $9.57 | $9.70 | $9.36 | $9.47 | $9.47 | 614,716 |
| 2018-12-19 | $9.77 | $10.02 | $9.53 | $9.61 | $9.61 | 605,139 |
| 2018-12-18 | $9.59 | $9.94 | $9.53 | $9.77 | $9.77 | 758,075 |
| 2018-12-17 | $9.62 | $9.86 | $9.55 | $9.59 | $9.59 | 530,339 |
| 2018-12-14 | $9.80 | $9.92 | $9.65 | $9.66 | $9.66 | 437,993 |
| 2018-12-13 | $10.02 | $10.12 | $9.83 | $9.87 | $9.87 | 484,945 |
| 2018-12-12 | $10.02 | $10.23 | $9.87 | $10.07 | $10.07 | 512,048 |
| 2018-12-11 | $9.92 | $10.02 | $9.79 | $9.87 | $9.87 | 647,787 |
| 2018-12-10 | $9.81 | $9.82 | $9.60 | $9.78 | $9.78 | 980,166 |
| 2018-12-07 | $9.90 | $10.13 | $9.74 | $9.81 | $9.81 | 505,953 |
| 2018-12-06 | $9.81 | $9.91 | $9.62 | $9.90 | $9.90 | 809,128 |
| 2018-12-04 | $10.52 | $10.55 | $9.93 | $9.94 | $9.94 | 619,390 |
| 2018-12-03 | $10.49 | $10.59 | $10.29 | $10.55 | $10.55 | 1,056,458 |
| 2018-11-30 | $10.23 | $10.39 | $10.22 | $10.32 | $10.32 | 1,077,671 |
| 2018-11-29 | $10.27 | $10.41 | $10.23 | $10.23 | $10.23 | 950,390 |
| 2018-11-28 | $10.18 | $10.49 | $10.05 | $10.35 | $10.35 | 756,988 |
| 2018-11-27 | $10.27 | $10.27 | $10.07 | $10.18 | $10.18 | 759,405 |
| 2018-11-26 | $10.19 | $10.35 | $10.16 | $10.27 | $10.27 | 531,703 |
| 2018-11-23 | $10.18 | $10.24 | $10.07 | $10.09 | $10.09 | 218,600 |
| 2018-11-21 | $10.40 | $10.40 | $10.22 | $10.23 | $10.23 | 496,717 |
| 2018-11-20 | $10.29 | $10.41 | $10.16 | $10.36 | $10.36 | 566,734 |
| 2018-11-19 | $10.75 | $10.82 | $10.43 | $10.44 | $10.44 | 478,045 |
| 2018-11-16 | $10.32 | $10.49 | $10.21 | $10.48 | $10.48 | 1,343,455 |
| 2018-11-15 | $10.29 | $10.48 | $10.19 | $10.41 | $10.41 | 729,866 |
| 2018-11-14 | $10.98 | $11.00 | $10.24 | $10.36 | $10.36 | 872,733 |
| 2018-11-13 | $10.31 | $11.24 | $10.31 | $10.82 | $10.82 | 1,350,572 |
| 2018-11-12 | $11.23 | $11.31 | $10.22 | $10.27 | $10.27 | 1,626,811 |
| 2018-11-09 | $11.71 | $11.79 | $11.35 | $11.38 | $11.38 | 504,562 |
| 2018-11-08 | $11.62 | $11.79 | $11.62 | $11.71 | $11.71 | 359,959 |
| 2018-11-07 | $11.41 | $12.21 | $11.38 | $11.74 | $11.74 | 610,635 |
| 2018-11-06 | $11.15 | $11.57 | $11.15 | $11.56 | $11.56 | 784,789 |
| 2018-11-05 | $11.10 | $11.30 | $11.06 | $11.21 | $11.21 | 372,228 |
| 2018-11-02 | $11.04 | $11.09 | $10.85 | $11.04 | $11.04 | 472,332 |
| 2018-11-01 | $10.96 | $11.15 | $10.88 | $10.96 | $10.96 | 1,056,911 |
| 2018-10-31 | $11.08 | $11.26 | $10.98 | $11.06 | $11.06 | 807,620 |
| 2018-10-30 | $10.70 | $11.01 | $10.65 | $11.00 | $11.00 | 479,432 |
| 2018-10-29 | $10.66 | $10.82 | $10.58 | $10.66 | $10.66 | 890,682 |
| 2018-10-26 | $10.43 | $10.67 | $10.33 | $10.60 | $10.60 | 854,012 |
| 2018-10-25 | $10.32 | $10.59 | $10.27 | $10.49 | $10.49 | 1,524,179 |
| 2018-10-24 | $10.74 | $10.85 | $10.27 | $10.28 | $10.28 | 732,715 |
| 2018-10-23 | $10.87 | $10.93 | $10.70 | $10.76 | $10.76 | 914,023 |
| 2018-10-22 | $11.37 | $11.37 | $10.99 | $10.99 | $10.99 | 478,450 |
| 2018-10-19 | $11.36 | $11.43 | $11.23 | $11.27 | $11.27 | 815,461 |
| 2018-10-18 | $11.72 | $11.75 | $11.39 | $11.40 | $11.40 | 455,899 |
| 2018-10-17 | $11.74 | $11.80 | $11.54 | $11.71 | $11.71 | 418,181 |
| 2018-10-16 | $11.73 | $11.76 | $11.51 | $11.76 | $11.76 | 448,528 |
| 2018-10-15 | $11.56 | $11.72 | $11.45 | $11.67 | $11.67 | 383,785 |
| 2018-10-12 | $12.04 | $12.04 | $11.42 | $11.59 | $11.59 | 631,076 |
| 2018-10-11 | $12.24 | $12.27 | $11.90 | $11.94 | $11.94 | 731,843 |
| 2018-10-10 | $12.53 | $12.63 | $12.29 | $12.29 | $12.29 | 595,627 |
| 2018-10-09 | $12.46 | $12.65 | $12.38 | $12.57 | $12.57 | 455,753 |
| 2018-10-08 | $12.38 | $12.55 | $12.38 | $12.46 | $12.46 | 760,492 |
| 2018-10-05 | $12.71 | $12.71 | $12.35 | $12.51 | $12.51 | 860,233 |
| 2018-10-04 | $12.66 | $12.81 | $12.54 | $12.58 | $12.58 | 494,415 |
| 2018-10-03 | $12.60 | $12.94 | $12.59 | $12.75 | $12.75 | 430,558 |
| 2018-10-02 | $12.66 | $12.82 | $12.54 | $12.58 | $12.58 | 429,618 |
| 2018-10-01 | $12.91 | $13.01 | $12.63 | $12.68 | $12.68 | 707,693 |
| 2018-09-28 | $12.85 | $13.03 | $12.85 | $13.00 | $13.00 | 333,695 |
| 2018-09-27 | $13.00 | $13.15 | $12.90 | $12.90 | $12.90 | 375,148 |
| 2018-09-26 | $12.95 | $13.10 | $12.85 | $13.00 | $13.00 | 508,648 |
| 2018-09-25 | $13.00 | $13.00 | $12.85 | $13.00 | $13.00 | 342,030 |
| 2018-09-24 | $13.45 | $13.45 | $12.93 | $13.05 | $13.05 | 648,056 |
| 2018-09-21 | $13.40 | $13.60 | $13.25 | $13.40 | $13.40 | 2,472,703 |
| 2018-09-20 | $13.50 | $13.65 | $13.40 | $13.45 | $13.45 | 1,022,753 |
| 2018-09-19 | $13.20 | $13.65 | $13.20 | $13.45 | $13.45 | 1,719,438 |
| 2018-09-18 | $13.20 | $13.48 | $13.13 | $13.20 | $13.20 | 2,026,665 |
| 2018-09-17 | $13.20 | $13.33 | $13.10 | $13.20 | $13.20 | 617,623 |
| 2018-09-14 | $13.00 | $13.35 | $12.93 | $13.20 | $13.20 | 763,542 |
| 2018-09-13 | $12.70 | $13.10 | $12.70 | $12.95 | $12.95 | 712,400 |
| 2018-09-12 | $13.10 | $13.15 | $12.65 | $12.70 | $12.70 | 782,089 |
| 2018-09-11 | $13.15 | $13.30 | $13.00 | $13.10 | $13.10 | 620,595 |
| 2018-09-10 | $13.30 | $13.40 | $13.10 | $13.15 | $13.15 | 729,809 |
| 2018-09-07 | $13.10 | $13.35 | $13.10 | $13.25 | $13.25 | 603,695 |
| 2018-09-06 | $13.25 | $13.30 | $13.05 | $13.15 | $13.15 | 1,245,613 |
| 2018-09-05 | $13.25 | $13.50 | $13.25 | $13.25 | $13.25 | 803,295 |
| 2018-09-04 | $13.30 | $13.35 | $13.20 | $13.30 | $13.30 | 750,652 |
| 2018-08-31 | $13.45 | $13.60 | $13.30 | $13.40 | $13.40 | 2,216,234 |
| 2018-08-30 | $13.45 | $13.65 | $13.35 | $13.45 | $13.45 | 654,722 |
| 2018-08-29 | $13.45 | $13.55 | $13.25 | $13.45 | $13.45 | 493,633 |
| 2018-08-28 | $13.30 | $13.55 | $13.20 | $13.45 | $13.45 | 526,518 |
| 2018-08-27 | $13.50 | $13.55 | $13.30 | $13.30 | $13.30 | 648,657 |
| 2018-08-24 | $13.45 | $13.53 | $13.35 | $13.50 | $13.50 | 591,843 |
| 2018-08-23 | $13.45 | $13.50 | $13.25 | $13.40 | $13.40 | 581,591 |
| 2018-08-22 | $13.50 | $13.55 | $13.35 | $13.40 | $13.40 | 622,395 |
| 2018-08-21 | $13.40 | $13.50 | $13.33 | $13.50 | $13.50 | 860,784 |
| 2018-08-20 | $13.20 | $13.53 | $13.20 | $13.30 | $13.30 | 618,662 |
| 2018-08-17 | $13.40 | $13.70 | $13.20 | $13.20 | $13.20 | 1,657,700 |
| 2018-08-16 | $13.15 | $13.60 | $13.15 | $13.50 | $13.50 | 501,614 |
| 2018-08-15 | $13.00 | $13.20 | $12.85 | $13.05 | $13.05 | 559,443 |
| 2018-08-14 | $13.15 | $13.40 | $13.10 | $13.10 | $13.10 | 522,597 |
| 2018-08-13 | $13.10 | $13.30 | $13.10 | $13.20 | $13.20 | 533,251 |
| 2018-08-10 | $13.05 | $13.40 | $12.95 | $13.15 | $13.15 | 595,727 |
| 2018-08-09 | $13.20 | $13.28 | $13.00 | $13.15 | $13.15 | 677,053 |
| 2018-08-08 | $13.20 | $13.28 | $13.05 | $13.10 | $13.10 | 758,219 |
| 2018-08-07 | $13.50 | $13.60 | $13.10 | $13.15 | $13.15 | 667,825 |
| 2018-08-06 | $13.50 | $13.65 | $13.45 | $13.50 | $13.50 | 716,572 |
| 2018-08-03 | $13.45 | $13.70 | $13.43 | $13.55 | $13.55 | 699,084 |
| 2018-08-02 | $13.50 | $13.65 | $13.40 | $13.55 | $13.55 | 692,946 |
| 2018-08-01 | $13.10 | $14.40 | $12.90 | $13.65 | $13.65 | 1,240,492 |
| 2018-07-31 | $12.45 | $12.65 | $12.35 | $12.60 | $12.60 | 447,973 |
| 2018-07-30 | $12.40 | $12.70 | $12.40 | $12.40 | $12.40 | 294,478 |
| 2018-07-27 | $12.65 | $12.68 | $12.30 | $12.40 | $12.40 | 637,464 |
| 2018-07-26 | $12.70 | $12.85 | $12.55 | $12.60 | $12.60 | 442,043 |
| 2018-07-25 | $12.65 | $12.75 | $12.50 | $12.65 | $12.65 | 369,627 |
| 2018-07-24 | $12.65 | $12.80 | $12.60 | $12.70 | $12.70 | 533,703 |
| 2018-07-23 | $12.80 | $12.80 | $12.55 | $12.65 | $12.65 | 485,166 |
| 2018-07-20 | $12.80 | $12.90 | $12.68 | $12.75 | $12.75 | 324,579 |
| 2018-07-19 | $12.95 | $12.95 | $12.70 | $12.75 | $12.75 | 376,560 |
| 2018-07-18 | $12.65 | $12.95 | $12.65 | $12.90 | $12.90 | 219,494 |
| 2018-07-17 | $12.70 | $12.75 | $12.55 | $12.70 | $12.70 | 604,113 |
| 2018-07-16 | $12.75 | $12.80 | $12.70 | $12.75 | $12.75 | 268,594 |
| 2018-07-13 | $12.65 | $12.80 | $12.55 | $12.75 | $12.75 | 225,318 |
| 2018-07-12 | $12.85 | $12.90 | $12.65 | $12.70 | $12.70 | 474,292 |
| 2018-07-11 | $12.80 | $12.85 | $12.70 | $12.75 | $12.75 | 364,205 |
| 2018-07-10 | $13.00 | $13.10 | $12.80 | $12.80 | $12.80 | 441,310 |
| 2018-07-09 | $12.70 | $13.10 | $12.70 | $12.95 | $12.95 | 553,984 |
| 2018-07-06 | $12.60 | $12.78 | $12.57 | $12.70 | $12.70 | 556,559 |
| 2018-07-05 | $12.50 | $12.60 | $12.35 | $12.55 | $12.55 | 394,906 |
| 2018-07-03 | $12.50 | $12.55 | $12.40 | $12.45 | $12.45 | 273,565 |
| 2018-07-02 | $12.35 | $12.50 | $12.28 | $12.50 | $12.50 | 389,395 |
| 2018-06-29 | $12.50 | $12.70 | $12.40 | $12.50 | $12.50 | 402,357 |
| 2018-06-28 | $12.40 | $12.75 | $12.35 | $12.50 | $12.50 | 526,408 |
| 2018-06-27 | $12.90 | $12.90 | $12.30 | $12.35 | $12.35 | 824,826 |
| 2018-06-26 | $13.10 | $13.15 | $12.85 | $12.90 | $12.90 | 495,006 |
| 2018-06-25 | $13.40 | $13.40 | $13.10 | $13.15 | $13.15 | 414,465 |
| 2018-06-22 | $13.60 | $13.65 | $13.15 | $13.45 | $13.45 | 2,298,477 |
| 2018-06-21 | $13.75 | $13.80 | $13.50 | $13.50 | $13.50 | 632,030 |
| 2018-06-20 | $14.05 | $14.05 | $13.70 | $13.75 | $13.75 | 625,366 |
| 2018-06-19 | $14.00 | $14.08 | $13.90 | $14.05 | $14.05 | 590,784 |
| 2018-06-18 | $14.05 | $14.05 | $13.85 | $14.05 | $14.05 | 352,498 |
| 2018-06-15 | $13.95 | $14.10 | $13.90 | $14.05 | $14.05 | 702,741 |
| 2018-06-14 | $14.05 | $14.05 | $13.95 | $14.05 | $14.05 | 461,165 |
| 2018-06-13 | $13.95 | $14.10 | $13.90 | $14.05 | $14.05 | 614,009 |
| 2018-06-12 | $13.90 | $14.05 | $13.80 | $13.85 | $13.85 | 495,717 |
| 2018-06-11 | $13.90 | $14.10 | $13.88 | $13.90 | $13.90 | 455,536 |
| 2018-06-08 | $13.55 | $14.05 | $13.48 | $13.95 | $13.95 | 679,234 |
| 2018-06-07 | $13.55 | $13.60 | $13.45 | $13.55 | $13.55 | 559,268 |
| 2018-06-06 | $13.70 | $13.85 | $13.50 | $13.55 | $13.55 | 543,652 |
| 2018-06-05 | $13.55 | $13.78 | $13.50 | $13.65 | $13.65 | 600,212 |
| 2018-06-04 | $13.60 | $13.73 | $13.50 | $13.60 | $13.60 | 845,971 |
| 2018-06-01 | $13.40 | $13.60 | $13.40 | $13.55 | $13.55 | 527,136 |
| 2018-05-31 | $13.35 | $13.50 | $13.30 | $13.35 | $13.35 | 644,143 |
| 2018-05-30 | $13.05 | $13.50 | $13.00 | $13.40 | $13.40 | 827,252 |
| 2018-05-29 | $13.25 | $13.30 | $13.00 | $13.00 | $13.00 | 582,547 |
| 2018-05-25 | $13.15 | $13.30 | $13.15 | $13.25 | $13.25 | 401,711 |
| 2018-05-24 | $13.15 | $13.30 | $13.05 | $13.15 | $13.15 | 318,421 |
| 2018-05-23 | $13.55 | $13.55 | $13.10 | $13.15 | $13.15 | 656,327 |
| 2018-05-22 | $13.60 | $13.75 | $13.55 | $13.55 | $13.55 | 466,124 |
| 2018-05-21 | $13.40 | $13.60 | $13.40 | $13.50 | $13.50 | 430,667 |
| 2018-05-18 | $13.25 | $13.50 | $13.20 | $13.40 | $13.40 | 650,957 |
| 2018-05-17 | $13.20 | $13.30 | $13.15 | $13.20 | $13.20 | 615,294 |
| 2018-05-16 | $13.20 | $13.35 | $13.05 | $13.15 | $13.15 | 636,729 |
| 2018-05-15 | $12.85 | $13.40 | $12.85 | $13.25 | $13.25 | 599,968 |
| 2018-05-14 | $12.80 | $12.90 | $12.78 | $12.85 | $12.85 | 447,256 |
| 2018-05-11 | $13.20 | $13.30 | $12.85 | $12.85 | $12.85 | 319,961 |
| 2018-05-10 | $13.15 | $13.25 | $12.75 | $12.80 | $12.80 | 665,091 |
| 2018-05-09 | $13.35 | $13.50 | $13.01 | $13.35 | $13.35 | 346,454 |
| 2018-05-08 | $13.35 | $13.45 | $13.30 | $13.40 | $13.40 | 287,532 |
| 2018-05-07 | $13.25 | $13.50 | $13.25 | $13.35 | $13.35 | 177,416 |
| 2018-05-04 | $12.90 | $13.45 | $12.88 | $13.25 | $13.25 | 346,455 |
| 2018-05-03 | $13.10 | $13.10 | $12.80 | $12.90 | $12.90 | 334,000 |
| 2018-05-02 | $13.25 | $13.30 | $13.00 | $13.10 | $13.10 | 246,189 |
| 2018-05-01 | $13.20 | $13.30 | $13.00 | $13.30 | $13.30 | 349,725 |
| 2018-04-30 | $13.60 | $13.70 | $13.30 | $13.30 | $13.30 | 296,816 |
| 2018-04-27 | $13.60 | $13.65 | $13.50 | $13.55 | $13.55 | 167,219 |
| 2018-04-26 | $13.60 | $13.70 | $13.50 | $13.60 | $13.60 | 309,447 |
| 2018-04-25 | $13.75 | $13.85 | $13.65 | $13.65 | $13.65 | 286,954 |
| 2018-04-24 | $13.65 | $13.88 | $13.60 | $13.80 | $13.80 | 321,839 |
| 2018-04-23 | $13.65 | $13.70 | $13.55 | $13.60 | $13.60 | 229,424 |
| 2018-04-20 | $13.45 | $13.60 | $13.40 | $13.60 | $13.60 | 340,335 |
| 2018-04-19 | $13.45 | $13.60 | $13.40 | $13.45 | $13.45 | 326,897 |
| 2018-04-18 | $13.45 | $13.60 | $13.35 | $13.50 | $13.50 | 461,376 |
| 2018-04-17 | $13.35 | $13.50 | $13.35 | $13.35 | $13.35 | 474,222 |
| 2018-04-16 | $13.10 | $13.45 | $13.08 | $13.30 | $13.30 | 398,457 |
| 2018-04-13 | $13.05 | $13.15 | $12.95 | $13.10 | $13.10 | 494,663 |
| 2018-04-12 | $13.15 | $13.30 | $12.95 | $13.00 | $13.00 | 594,443 |
| 2018-04-11 | $13.20 | $13.30 | $13.05 | $13.15 | $13.15 | 490,486 |
| 2018-04-10 | $13.20 | $13.30 | $13.05 | $13.25 | $13.25 | 553,507 |
| 2018-04-09 | $13.10 | $13.25 | $12.95 | $13.00 | $13.00 | 601,395 |
| 2018-04-06 | $13.20 | $13.30 | $12.93 | $13.00 | $13.00 | 516,907 |
| 2018-04-05 | $13.45 | $13.50 | $13.25 | $13.30 | $13.30 | 491,503 |
| 2018-04-04 | $13.20 | $13.50 | $13.20 | $13.35 | $13.35 | 540,630 |
| 2018-04-03 | $13.45 | $13.50 | $13.30 | $13.35 | $13.35 | 582,179 |
| 2018-04-02 | $13.80 | $13.95 | $13.30 | $13.50 | $13.50 | 726,706 |
| 2018-03-29 | $14.10 | $14.15 | $13.93 | $13.95 | $13.95 | 949,864 |
| 2018-03-28 | $14.00 | $14.20 | $13.88 | $14.00 | $14.00 | 479,833 |
| 2018-03-27 | $14.30 | $14.33 | $13.90 | $14.00 | $14.00 | 377,860 |
| 2018-03-26 | $14.15 | $14.28 | $13.98 | $14.20 | $14.20 | 306,497 |
| 2018-03-23 | $14.50 | $14.55 | $14.00 | $14.00 | $14.00 | 462,053 |
| 2018-03-22 | $14.65 | $14.75 | $14.45 | $14.50 | $14.50 | 900,897 |
| 2018-03-21 | $14.70 | $14.78 | $14.55 | $14.70 | $14.70 | 676,304 |
| 2018-03-20 | $14.85 | $14.90 | $14.70 | $14.70 | $14.70 | 639,408 |
| 2018-03-19 | $14.80 | $14.90 | $14.65 | $14.85 | $14.85 | 818,889 |
| 2018-03-16 | $14.60 | $14.85 | $14.55 | $14.85 | $14.85 | 1,114,311 |
| 2018-03-15 | $14.70 | $14.85 | $14.60 | $14.65 | $14.65 | 694,585 |
| 2018-03-14 | $14.65 | $14.90 | $14.45 | $14.60 | $14.60 | 1,128,508 |
| 2018-03-13 | $14.75 | $14.80 | $14.48 | $14.55 | $14.55 | 377,419 |
| 2018-03-12 | $14.70 | $14.85 | $14.55 | $14.70 | $14.70 | 686,961 |
| 2018-03-09 | $14.50 | $14.85 | $14.45 | $14.70 | $14.70 | 473,853 |
| 2018-03-08 | $14.40 | $14.55 | $14.25 | $14.40 | $14.40 | 516,152 |
| 2018-03-07 | $14.20 | $14.50 | $14.10 | $14.40 | $14.40 | 990,387 |
| 2018-03-06 | $14.05 | $14.35 | $13.85 | $14.30 | $14.30 | 1,135,915 |
| 2018-03-05 | $13.75 | $14.28 | $13.65 | $14.05 | $14.05 | 934,617 |
| 2018-03-02 | $14.15 | $14.18 | $13.68 | $13.75 | $13.75 | 810,676 |
| 2018-03-01 | $13.90 | $14.30 | $13.83 | $14.30 | $14.30 | 1,262,666 |
| 2018-02-28 | $14.15 | $14.20 | $13.80 | $13.90 | $13.90 | 1,021,708 |
| 2018-02-27 | $14.10 | $14.20 | $13.95 | $14.05 | $14.05 | 504,084 |
| 2018-02-26 | $14.00 | $14.20 | $13.85 | $14.15 | $14.15 | 385,711 |
| 2018-02-23 | $13.85 | $14.00 | $13.75 | $14.00 | $14.00 | 351,851 |
| 2018-02-22 | $13.95 | $14.05 | $13.80 | $13.85 | $13.85 | 395,713 |
| 2018-02-21 | $13.85 | $14.15 | $13.85 | $13.95 | $13.95 | 742,487 |
| 2018-02-20 | $14.10 | $14.10 | $13.80 | $13.90 | $13.90 | 458,226 |
| 2018-02-16 | $14.10 | $14.35 | $13.95 | $14.15 | $14.15 | 648,900 |
| 2018-02-15 | $14.05 | $14.18 | $13.95 | $14.15 | $14.15 | 395,009 |
| 2018-02-14 | $13.70 | $14.05 | $13.70 | $14.05 | $14.05 | 338,848 |
| 2018-02-13 | $13.50 | $13.75 | $13.45 | $13.75 | $13.75 | 708,768 |
| 2018-02-12 | $13.75 | $13.80 | $13.40 | $13.60 | $13.60 | 616,458 |
| 2018-02-09 | $13.65 | $13.80 | $13.35 | $13.75 | $13.75 | 924,797 |
| 2018-02-08 | $13.85 | $13.90 | $13.50 | $13.55 | $13.55 | 883,367 |
| 2018-02-07 | $13.85 | $13.98 | $13.75 | $13.75 | $13.75 | 632,852 |
| 2018-02-06 | $13.85 | $14.00 | $13.58 | $13.85 | $13.85 | 818,333 |
| 2018-02-05 | $14.20 | $14.40 | $13.88 | $14.00 | $14.00 | 762,593 |
| 2018-02-02 | $14.55 | $14.65 | $14.25 | $14.30 | $14.30 | 704,764 |
| 2018-02-01 | $14.35 | $14.55 | $14.20 | $14.55 | $14.55 | 1,006,024 |
| 2018-01-31 | $14.45 | $14.45 | $14.08 | $14.25 | $14.25 | 513,572 |
| 2018-01-30 | $14.35 | $14.60 | $14.20 | $14.30 | $14.30 | 473,722 |
| 2018-01-29 | $14.40 | $14.50 | $14.30 | $14.45 | $14.45 | 407,250 |
| 2018-01-26 | $14.55 | $14.60 | $14.40 | $14.50 | $14.50 | 490,107 |
| 2018-01-25 | $14.65 | $14.65 | $14.40 | $14.55 | $14.55 | 683,744 |
| 2018-01-24 | $14.50 | $14.60 | $14.40 | $14.50 | $14.50 | 358,459 |
| 2018-01-23 | $14.40 | $14.50 | $14.30 | $14.40 | $14.40 | 630,689 |
| 2018-01-22 | $14.65 | $14.85 | $14.40 | $14.40 | $14.40 | 686,460 |
| 2018-01-19 | $14.25 | $14.40 | $14.14 | $14.40 | $14.40 | 478,201 |
| 2018-01-18 | $14.30 | $14.40 | $14.10 | $14.20 | $14.20 | 674,610 |
| 2018-01-17 | $14.20 | $14.30 | $14.10 | $14.25 | $14.25 | 573,927 |
| 2018-01-16 | $14.20 | $14.35 | $14.00 | $14.10 | $14.10 | 638,890 |
| 2018-01-12 | $14.05 | $14.35 | $13.95 | $14.15 | $14.15 | 686,748 |
| 2018-01-11 | $13.90 | $14.05 | $13.85 | $14.00 | $14.00 | 719,247 |
| 2018-01-10 | $13.70 | $13.95 | $13.70 | $13.80 | $13.80 | 564,050 |
| 2018-01-09 | $13.95 | $14.15 | $13.63 | $13.65 | $13.65 | 965,176 |
| 2018-01-08 | $13.90 | $14.05 | $13.70 | $14.00 | $14.00 | 699,976 |
| 2018-01-05 | $13.80 | $13.90 | $13.65 | $13.85 | $13.85 | 1,298,194 |
| 2018-01-04 | $14.05 | $14.10 | $13.55 | $13.75 | $13.75 | 2,197,544 |
| 2018-01-03 | $14.00 | $14.10 | $13.83 | $14.10 | $14.10 | 1,483,769 |
| 2018-01-02 | $14.55 | $14.68 | $14.05 | $14.15 | $14.15 | 936,641 |
| 2017-12-29 | $14.90 | $14.90 | $14.60 | $14.65 | $14.65 | 866,954 |
| 2017-12-28 | $15.00 | $15.00 | $14.80 | $14.90 | $14.90 | 503,099 |
| 2017-12-27 | $14.95 | $15.13 | $14.90 | $14.95 | $14.95 | 465,281 |
| 2017-12-26 | $15.25 | $15.28 | $14.95 | $14.95 | $14.95 | 283,095 |
| 2017-12-22 | $15.25 | $15.25 | $15.15 | $15.20 | $15.20 | 577,785 |
| 2017-12-21 | $15.28 | $15.30 | $15.15 | $15.20 | $15.20 | 276,637 |
| 2017-12-20 | $15.40 | $15.45 | $15.20 | $15.20 | $15.20 | 624,982 |
| 2017-12-19 | $15.40 | $15.45 | $15.20 | $15.30 | $15.30 | 605,594 |
| 2017-12-18 | $15.35 | $15.45 | $15.25 | $15.35 | $15.35 | 784,517 |
| 2017-12-15 | $14.95 | $15.20 | $14.80 | $15.15 | $15.15 | 1,853,605 |
| 2017-12-14 | $14.95 | $15.05 | $14.70 | $14.75 | $14.75 | 826,336 |
| 2017-12-13 | $15.20 | $15.28 | $14.90 | $14.90 | $14.90 | 717,719 |
| 2017-12-12 | $15.20 | $15.45 | $15.20 | $15.30 | $15.30 | 1,171,381 |
| 2017-12-11 | $15.10 | $15.20 | $14.95 | $15.10 | $15.10 | 937,215 |
| 2017-12-08 | $15.50 | $15.50 | $15.15 | $15.15 | $15.15 | 508,498 |
| 2017-12-07 | $15.55 | $15.55 | $15.25 | $15.35 | $15.35 | 560,075 |
| 2017-12-06 | $15.70 | $15.70 | $15.45 | $15.55 | $15.55 | 508,461 |
| 2017-12-05 | $16.15 | $16.18 | $15.70 | $15.75 | $15.75 | 882,148 |
| 2017-12-04 | $16.55 | $16.65 | $16.10 | $16.20 | $16.20 | 963,630 |
| 2017-12-01 | $16.85 | $16.90 | $15.90 | $16.50 | $16.50 | 1,128,488 |
| 2017-11-30 | $17.05 | $17.05 | $16.85 | $16.95 | $16.95 | 1,174,133 |
| 2017-11-29 | $16.95 | $17.05 | $16.85 | $17.00 | $17.00 | 784,791 |
| 2017-11-28 | $16.85 | $17.00 | $16.83 | $16.90 | $16.90 | 1,221,295 |
| 2017-11-27 | $16.85 | $16.95 | $16.80 | $16.80 | $16.80 | 614,332 |
| 2017-11-24 | $16.80 | $16.95 | $16.70 | $16.75 | $16.75 | 1,631,482 |
| 2017-11-22 | $16.75 | $16.90 | $16.65 | $16.75 | $16.75 | 91,855 |
| 2017-11-21 | $16.70 | $16.95 | $16.65 | $16.75 | $16.75 | 1,070,392 |
| 2017-11-20 | $16.40 | $16.75 | $16.30 | $16.60 | $16.60 | 896,071 |
| 2017-11-17 | $16.15 | $16.55 | $16.00 | $16.40 | $16.40 | 1,423,996 |
| 2017-11-16 | $16.20 | $16.63 | $16.05 | $16.15 | $16.15 | 2,300,905 |
| 2017-11-15 | $15.90 | $16.50 | $15.80 | $16.15 | $16.15 | 6,965,892 |
| 2017-11-14 | $15.75 | $16.35 | $15.60 | $15.90 | $15.90 | 5,056,282 |
| 2017-11-13 | $16.85 | $17.10 | $16.70 | $16.80 | $16.80 | 1,046,346 |
| 2017-11-10 | $16.95 | $17.10 | $16.75 | $16.85 | $16.85 | 361,733 |
| 2017-11-09 | $16.60 | $16.90 | $16.25 | $16.80 | $16.80 | 873,802 |
| 2017-11-08 | $16.70 | $16.70 | $16.20 | $16.40 | $16.40 | 471,650 |
| 2017-11-07 | $16.50 | $16.75 | $16.40 | $16.75 | $16.75 | 520,525 |
| 2017-11-06 | $16.50 | $16.50 | $16.25 | $16.45 | $16.45 | 410,260 |
| 2017-11-03 | $16.50 | $16.50 | $16.35 | $16.50 | $16.50 | 343,306 |
| 2017-11-02 | $16.60 | $16.85 | $16.40 | $16.50 | $16.50 | 565,260 |
| 2017-11-01 | $16.80 | $16.85 | $16.40 | $16.60 | $16.60 | 389,118 |
| 2017-10-31 | $16.60 | $16.80 | $16.40 | $16.70 | $16.70 | 541,648 |
| 2017-10-30 | $16.70 | $16.75 | $16.40 | $16.55 | $16.55 | 407,998 |
| 2017-10-27 | $16.75 | $16.75 | $16.35 | $16.70 | $16.70 | 738,770 |
| 2017-10-26 | $16.55 | $16.80 | $16.45 | $16.70 | $16.70 | 466,397 |
| 2017-10-25 | $16.60 | $16.60 | $16.30 | $16.45 | $16.45 | 268,344 |
| 2017-10-24 | $16.85 | $16.95 | $16.50 | $16.50 | $16.50 | 634,200 |
| 2017-10-23 | $16.65 | $16.80 | $16.52 | $16.80 | $16.80 | 349,807 |
| 2017-10-20 | $16.75 | $16.80 | $16.50 | $16.65 | $16.65 | 492,943 |
| 2017-10-19 | $16.55 | $16.70 | $16.45 | $16.65 | $16.65 | 694,417 |
| 2017-10-18 | $16.45 | $16.70 | $16.35 | $16.70 | $16.70 | 645,353 |
| 2017-10-17 | $16.40 | $16.50 | $16.25 | $16.45 | $16.45 | 446,833 |
| 2017-10-16 | $16.40 | $16.50 | $16.27 | $16.40 | $16.40 | 1,000,162 |
| 2017-10-13 | $16.40 | $16.52 | $16.30 | $16.50 | $16.50 | 457,824 |
| 2017-10-12 | $16.25 | $16.45 | $16.13 | $16.30 | $16.30 | 439,077 |
| 2017-10-11 | $16.20 | $16.40 | $16.15 | $16.25 | $16.25 | 481,183 |
| 2017-10-10 | $16.20 | $16.30 | $16.09 | $16.25 | $16.25 | 493,993 |
| 2017-10-09 | $16.20 | $16.20 | $16.10 | $16.10 | $16.10 | 483,536 |
| 2017-10-06 | $16.15 | $16.35 | $16.10 | $16.20 | $16.20 | 587,583 |
| 2017-10-05 | $15.90 | $16.35 | $15.90 | $16.20 | $16.20 | 871,317 |
| 2017-10-04 | $15.90 | $16.05 | $15.75 | $15.85 | $15.85 | 777,491 |
| 2017-10-03 | $15.45 | $15.90 | $15.40 | $15.85 | $15.85 | 1,043,469 |
| 2017-10-02 | $15.50 | $15.55 | $15.40 | $15.50 | $15.50 | 975,407 |
| 2017-09-29 | $15.60 | $15.90 | $15.55 | $15.60 | $15.60 | 1,154,806 |
| 2017-09-28 | $15.35 | $15.65 | $15.20 | $15.65 | $15.65 | 1,437,513 |
| 2017-09-27 | $15.20 | $15.35 | $15.15 | $15.35 | $15.35 | 1,283,598 |
| 2017-09-26 | $15.30 | $15.35 | $15.10 | $15.20 | $15.20 | 1,864,315 |
| 2017-09-25 | $15.55 | $15.55 | $15.15 | $15.35 | $15.35 | 11,918,760 |
| 2017-09-22 | $15.50 | $15.85 | $15.40 | $15.55 | $15.55 | 2,590,253 |
| 2017-09-21 | $15.35 | $16.10 | $15.15 | $15.55 | $15.55 | 4,146,708 |
| 2017-09-20 | $14.45 | $14.50 | $14.30 | $14.40 | $14.40 | 256,219 |
| 2017-09-19 | $14.30 | $14.55 | $14.25 | $14.50 | $14.50 | 331,232 |
| 2017-09-18 | $14.40 | $14.50 | $14.25 | $14.35 | $14.35 | 377,049 |
| 2017-09-15 | $14.30 | $14.45 | $14.15 | $14.40 | $14.40 | 588,298 |
| 2017-09-14 | $14.30 | $14.40 | $14.15 | $14.20 | $14.20 | 314,584 |
| 2017-09-13 | $14.30 | $14.40 | $13.95 | $14.25 | $14.25 | 776,956 |
| 2017-09-12 | $14.30 | $14.50 | $14.15 | $14.40 | $14.40 | 272,402 |
| 2017-09-11 | $14.10 | $14.40 | $14.00 | $14.25 | $14.25 | 369,988 |
| 2017-09-08 | $13.70 | $14.05 | $13.58 | $13.95 | $13.95 | 610,788 |
| 2017-09-07 | $13.70 | $13.85 | $13.60 | $13.75 | $13.75 | 721,410 |
| 2017-09-06 | $13.70 | $13.78 | $13.65 | $13.70 | $13.70 | 353,105 |
| 2017-09-05 | $14.10 | $14.15 | $13.70 | $13.70 | $13.70 | 464,817 |
| 2017-09-01 | $14.15 | $14.25 | $14.00 | $14.15 | $14.15 | 284,303 |
| 2017-08-31 | $14.00 | $14.10 | $13.85 | $14.05 | $14.05 | 360,214 |
| 2017-08-30 | $13.90 | $14.00 | $13.80 | $13.90 | $13.90 | 398,743 |
| 2017-08-29 | $13.85 | $13.90 | $13.70 | $13.90 | $13.90 | 432,928 |
| 2017-08-28 | $14.10 | $14.13 | $13.85 | $13.95 | $13.95 | 308,264 |
| 2017-08-25 | $14.10 | $14.15 | $14.05 | $14.10 | $14.10 | 267,973 |
| 2017-08-24 | $14.10 | $14.15 | $13.95 | $14.05 | $14.05 | 613,486 |
| 2017-08-23 | $14.10 | $14.25 | $14.00 | $14.10 | $14.10 | 466,937 |
| 2017-08-22 | $14.20 | $14.30 | $14.15 | $14.20 | $14.20 | 323,744 |
| 2017-08-21 | $14.25 | $14.40 | $14.10 | $14.15 | $14.15 | 550,036 |
| 2017-08-18 | $14.25 | $14.43 | $14.20 | $14.30 | $14.30 | 501,809 |
| 2017-08-17 | $14.60 | $14.63 | $14.35 | $14.40 | $14.40 | 392,817 |
| 2017-08-16 | $14.60 | $14.65 | $14.55 | $14.65 | $14.65 | 241,460 |
| 2017-08-15 | $14.55 | $14.75 | $14.50 | $14.55 | $14.55 | 385,616 |
| 2017-08-14 | $14.50 | $14.70 | $14.45 | $14.55 | $14.55 | 387,439 |
| 2017-08-11 | $14.35 | $14.65 | $14.15 | $14.45 | $14.45 | 383,584 |
| 2017-08-10 | $14.50 | $14.58 | $14.45 | $14.50 | $14.50 | 428,079 |
| 2017-08-09 | $14.80 | $14.80 | $14.50 | $14.55 | $14.55 | 451,164 |
| 2017-08-08 | $14.85 | $14.95 | $14.75 | $14.85 | $14.85 | 312,965 |
| 2017-08-07 | $15.05 | $15.09 | $14.80 | $14.85 | $14.85 | 494,149 |
| 2017-08-04 | $14.95 | $15.00 | $14.90 | $15.00 | $15.00 | 426,587 |
| 2017-08-03 | $14.65 | $15.10 | $14.63 | $14.90 | $14.90 | 357,056 |
| 2017-08-02 | $14.50 | $14.65 | $14.45 | $14.60 | $14.60 | 219,499 |
| 2017-08-01 | $14.60 | $14.70 | $14.45 | $14.55 | $14.55 | 284,147 |
| 2017-07-31 | $14.50 | $14.58 | $14.40 | $14.55 | $14.55 | 279,599 |
| 2017-07-28 | $14.50 | $14.55 | $14.43 | $14.50 | $14.50 | 245,660 |
| 2017-07-27 | $14.60 | $14.65 | $14.45 | $14.55 | $14.55 | 284,931 |
| 2017-07-26 | $14.60 | $14.70 | $14.48 | $14.60 | $14.60 | 291,327 |
| 2017-07-25 | $14.30 | $14.65 | $14.30 | $14.60 | $14.60 | 950,149 |
| 2017-07-24 | $14.30 | $14.30 | $14.20 | $14.25 | $14.25 | 344,329 |
| 2017-07-21 | $14.25 | $14.40 | $14.20 | $14.25 | $14.25 | 378,257 |
| 2017-07-20 | $14.05 | $14.30 | $14.05 | $14.20 | $14.20 | 293,893 |
| 2017-07-19 | $13.95 | $14.10 | $13.93 | $14.10 | $14.10 | 539,524 |
| 2017-07-18 | $13.85 | $13.95 | $13.75 | $13.85 | $13.85 | 423,525 |
| 2017-07-17 | $13.80 | $13.85 | $13.70 | $13.85 | $13.85 | 364,680 |
| 2017-07-14 | $13.75 | $13.95 | $13.75 | $13.80 | $13.80 | 564,448 |
| 2017-07-13 | $14.00 | $14.00 | $13.80 | $13.80 | $13.80 | 362,202 |
| 2017-07-12 | $14.00 | $14.10 | $13.88 | $14.00 | $14.00 | 564,307 |
| 2017-07-11 | $13.95 | $14.10 | $13.88 | $13.95 | $13.95 | 380,380 |
| 2017-07-10 | $13.90 | $14.08 | $13.85 | $14.00 | $14.00 | 676,993 |
| 2017-07-07 | $13.90 | $14.05 | $13.80 | $13.90 | $13.90 | 907,426 |
| 2017-07-06 | $14.00 | $14.05 | $13.75 | $13.80 | $13.80 | 728,688 |
| 2017-07-05 | $14.00 | $14.10 | $13.90 | $13.90 | $13.90 | 279,081 |
| 2017-07-03 | $13.90 | $14.10 | $13.90 | $14.00 | $14.00 | 386,461 |
| 2017-06-30 | $14.10 | $14.10 | $13.80 | $13.90 | $13.90 | 437,732 |
| 2017-06-29 | $14.35 | $14.40 | $14.00 | $14.10 | $14.10 | 292,144 |
| 2017-06-28 | $14.45 | $14.45 | $14.25 | $14.30 | $14.30 | 270,860 |
| 2017-06-27 | $14.45 | $14.55 | $14.35 | $14.40 | $14.40 | 1,600,854 |
| 2017-06-26 | $14.40 | $14.50 | $14.30 | $14.45 | $14.45 | 664,435 |
| 2017-06-23 | $14.35 | $14.35 | $14.15 | $14.30 | $14.30 | 1,513,910 |
| 2017-06-22 | $14.10 | $14.40 | $14.10 | $14.30 | $14.30 | 802,428 |
| 2017-06-21 | $13.80 | $14.25 | $13.75 | $14.20 | $14.20 | 1,776,630 |
| 2017-06-20 | $13.55 | $13.73 | $13.50 | $13.70 | $13.70 | 524,050 |
| 2017-06-19 | $13.55 | $13.75 | $13.55 | $13.60 | $13.60 | 456,642 |
| 2017-06-16 | $13.40 | $13.55 | $13.31 | $13.50 | $13.50 | 858,024 |
| 2017-06-15 | $13.35 | $13.55 | $13.30 | $13.50 | $13.50 | 286,809 |
| 2017-06-14 | $13.30 | $13.50 | $13.20 | $13.40 | $13.40 | 507,457 |
| 2017-06-13 | $13.50 | $13.60 | $13.43 | $13.50 | $13.50 | 461,722 |
| 2017-06-12 | $13.40 | $13.60 | $13.35 | $13.45 | $13.45 | 556,889 |
| 2017-06-09 | $13.45 | $13.45 | $13.30 | $13.40 | $13.40 | 575,852 |
| 2017-06-08 | $13.35 | $13.45 | $13.30 | $13.40 | $13.40 | 444,690 |
| 2017-06-07 | $13.45 | $13.45 | $13.30 | $13.35 | $13.35 | 400,425 |
| 2017-06-06 | $13.45 | $13.50 | $13.25 | $13.40 | $13.40 | 418,003 |
| 2017-06-05 | $13.35 | $13.45 | $13.25 | $13.45 | $13.45 | 298,331 |
| 2017-06-02 | $13.35 | $13.50 | $13.35 | $13.40 | $13.40 | 553,192 |
| 2017-06-01 | $13.20 | $13.50 | $13.20 | $13.35 | $13.35 | 1,213,062 |
| 2017-05-31 | $12.75 | $13.15 | $12.65 | $13.15 | $13.15 | 896,994 |
| 2017-05-30 | $12.75 | $12.85 | $12.70 | $12.70 | $12.70 | 536,930 |
| 2017-05-26 | $12.70 | $12.80 | $12.60 | $12.70 | $12.70 | 642,322 |
| 2017-05-25 | $12.60 | $12.75 | $12.60 | $12.70 | $12.70 | 777,252 |
| 2017-05-24 | $12.45 | $12.65 | $12.35 | $12.60 | $12.60 | 976,540 |
| 2017-05-23 | $12.40 | $12.48 | $12.35 | $12.40 | $12.40 | 729,097 |
| 2017-05-22 | $12.25 | $12.40 | $12.25 | $12.35 | $12.35 | 469,201 |
| 2017-05-19 | $12.15 | $12.35 | $12.05 | $12.25 | $12.25 | 717,363 |
| 2017-05-18 | $11.95 | $12.25 | $11.90 | $12.20 | $12.20 | 958,048 |
| 2017-05-17 | $12.00 | $12.10 | $11.93 | $12.00 | $12.00 | 945,975 |
| 2017-05-16 | $12.10 | $12.20 | $12.05 | $12.10 | $12.10 | 432,736 |
| 2017-05-15 | $12.05 | $12.25 | $12.05 | $12.10 | $12.10 | 557,881 |
| 2017-05-12 | $12.15 | $12.20 | $12.00 | $12.00 | $12.00 | 533,715 |
| 2017-05-11 | $12.35 | $12.35 | $12.05 | $12.20 | $12.20 | 609,559 |
| 2017-05-10 | $12.40 | $12.45 | $12.30 | $12.30 | $12.30 | 581,343 |
| 2017-05-09 | $12.45 | $12.45 | $12.20 | $12.40 | $12.40 | 1,097,754 |
| 2017-05-08 | $12.25 | $12.55 | $12.15 | $12.50 | $12.50 | 1,128,524 |
| 2017-05-05 | $12.05 | $12.25 | $12.00 | $12.00 | $12.00 | 451,497 |
| 2017-05-04 | $12.20 | $12.25 | $12.10 | $12.20 | $12.20 | 466,133 |
| 2017-05-03 | $12.05 | $12.30 | $11.90 | $12.15 | $12.15 | 394,722 |
| 2017-05-02 | $12.20 | $12.25 | $12.05 | $12.10 | $12.10 | 194,309 |
| 2017-05-01 | $12.15 | $12.30 | $12.10 | $12.20 | $12.20 | 308,760 |
| 2017-04-28 | $12.10 | $12.20 | $12.05 | $12.10 | $12.10 | 365,870 |
| 2017-04-27 | $12.20 | $12.20 | $12.08 | $12.10 | $12.10 | 253,677 |
| 2017-04-26 | $12.20 | $12.35 | $12.10 | $12.15 | $12.15 | 629,597 |
| 2017-04-25 | $12.15 | $12.25 | $12.10 | $12.25 | $12.25 | 423,454 |
| 2017-04-24 | $12.20 | $12.20 | $12.00 | $12.05 | $12.05 | 207,408 |
| 2017-04-21 | $11.90 | $12.15 | $11.73 | $12.00 | $12.00 | 253,771 |
| 2017-04-20 | $11.75 | $12.00 | $11.65 | $11.95 | $11.95 | 196,194 |
| 2017-04-19 | $11.80 | $11.95 | $11.70 | $11.70 | $11.70 | 97,677 |
| 2017-04-18 | $11.75 | $11.80 | $11.60 | $11.75 | $11.75 | 129,615 |
| 2017-04-17 | $11.50 | $11.80 | $11.46 | $11.80 | $11.80 | 259,003 |
| 2017-04-13 | $11.65 | $11.70 | $11.50 | $11.50 | $11.50 | 312,091 |
| 2017-04-12 | $11.80 | $11.80 | $11.60 | $11.70 | $11.70 | 392,261 |
| 2017-04-11 | $11.65 | $11.90 | $11.65 | $11.85 | $11.85 | 218,638 |
| 2017-04-10 | $11.75 | $11.80 | $11.70 | $11.70 | $11.70 | 159,584 |
| 2017-04-07 | $11.90 | $11.90 | $11.70 | $11.75 | $11.75 | 932,689 |
| 2017-04-06 | $11.90 | $11.90 | $11.70 | $11.90 | $11.90 | 314,085 |
| 2017-04-05 | $12.10 | $12.13 | $11.80 | $11.85 | $11.85 | 289,604 |
| 2017-04-04 | $12.15 | $12.20 | $11.98 | $12.10 | $12.10 | 190,301 |
| 2017-04-03 | $12.10 | $12.25 | $12.05 | $12.10 | $12.10 | 867,075 |
| 2017-03-31 | $11.90 | $12.15 | $11.80 | $12.10 | $12.10 | 283,273 |
| 2017-03-30 | $11.95 | $12.05 | $11.80 | $11.90 | $11.90 | 230,522 |
| 2017-03-29 | $12.25 | $12.30 | $11.98 | $12.00 | $12.00 | 636,480 |
| 2017-03-28 | $11.70 | $12.25 | $11.65 | $12.25 | $12.25 | 399,755 |
| 2017-03-27 | $11.65 | $11.80 | $11.65 | $11.75 | $11.75 | 131,076 |
| 2017-03-24 | $11.80 | $11.90 | $11.75 | $11.80 | $11.80 | 156,858 |
| 2017-03-23 | $11.75 | $11.93 | $11.75 | $11.80 | $11.80 | 157,164 |
| 2017-03-22 | $11.95 | $12.00 | $11.75 | $11.75 | $11.75 | 252,332 |
| 2017-03-21 | $12.35 | $12.35 | $11.95 | $12.00 | $12.00 | 343,961 |
| 2017-03-20 | $12.30 | $12.35 | $12.20 | $12.30 | $12.30 | 163,703 |
| 2017-03-17 | $12.50 | $12.50 | $12.23 | $12.35 | $12.35 | 1,096,671 |
| 2017-03-16 | $12.25 | $12.55 | $12.20 | $12.55 | $12.55 | 1,139,602 |
| 2017-03-15 | $12.20 | $12.35 | $12.15 | $12.20 | $12.20 | 1,167,499 |
| 2017-03-14 | $12.15 | $12.25 | $12.10 | $12.10 | $12.10 | 441,370 |
| 2017-03-13 | $12.20 | $12.25 | $12.13 | $12.15 | $12.15 | 321,750 |
| 2017-03-10 | $12.20 | $12.38 | $12.15 | $12.15 | $12.15 | 582,467 |
| 2017-03-09 | $12.15 | $12.30 | $12.10 | $12.15 | $12.15 | 517,788 |
| 2017-03-08 | $12.40 | $12.45 | $12.10 | $12.10 | $12.10 | 410,123 |
| 2017-03-07 | $12.20 | $12.40 | $12.15 | $12.40 | $12.40 | 424,382 |
| 2017-03-06 | $12.15 | $12.35 | $12.15 | $12.25 | $12.25 | 933,035 |
| 2017-03-03 | $12.20 | $12.40 | $12.20 | $12.20 | $12.20 | 530,497 |
| 2017-03-02 | $12.40 | $12.50 | $12.15 | $12.20 | $12.20 | 545,827 |
| 2017-03-01 | $12.60 | $12.75 | $12.40 | $12.45 | $12.45 | 564,799 |
| 2017-02-28 | $12.15 | $12.55 | $12.13 | $12.40 | $12.40 | 1,009,886 |
| 2017-02-27 | $12.25 | $12.30 | $12.10 | $12.20 | $12.20 | 398,306 |
| 2017-02-24 | $12.20 | $12.30 | $12.05 | $12.25 | $12.25 | 766,225 |
| 2017-02-23 | $12.15 | $12.30 | $12.10 | $12.15 | $12.15 | 298,736 |
| 2017-02-22 | $12.20 | $12.25 | $12.05 | $12.15 | $12.15 | 179,725 |
| 2017-02-21 | $12.20 | $12.30 | $12.15 | $12.20 | $12.20 | 122,963 |
| 2017-02-17 | $12.25 | $12.35 | $12.13 | $12.15 | $12.15 | 174,259 |
| 2017-02-16 | $12.25 | $12.35 | $12.15 | $12.25 | $12.25 | 256,721 |
| 2017-02-15 | $12.15 | $12.40 | $12.10 | $12.25 | $12.25 | 773,759 |
| 2017-02-14 | $12.05 | $12.25 | $12.00 | $12.20 | $12.20 | 500,503 |
| 2017-02-13 | $11.95 | $12.18 | $11.93 | $12.10 | $12.10 | 1,037,737 |
| 2017-02-10 | $11.90 | $12.00 | $11.75 | $11.90 | $11.90 | 566,390 |
| 2017-02-09 | $11.65 | $11.85 | $11.50 | $11.85 | $11.85 | 1,306,832 |
| 2017-02-08 | $11.50 | $11.65 | $11.35 | $11.60 | $11.60 | 353,108 |
| 2017-02-07 | $11.45 | $11.65 | $11.40 | $11.50 | $11.50 | 129,698 |
| 2017-02-06 | $11.55 | $11.65 | $11.45 | $11.45 | $11.45 | 196,310 |
| 2017-02-03 | $11.60 | $11.65 | $11.40 | $11.65 | $11.65 | 351,434 |
| 2017-02-02 | $11.60 | $11.60 | $11.40 | $11.50 | $11.50 | 435,928 |
| 2017-02-01 | $11.55 | $11.70 | $11.35 | $11.60 | $11.60 | 811,624 |
| 2017-01-31 | $11.15 | $11.45 | $11.10 | $11.45 | $11.45 | 320,135 |
| 2017-01-30 | $11.25 | $11.28 | $11.10 | $11.20 | $11.20 | 217,634 |
| 2017-01-27 | $11.20 | $11.35 | $11.15 | $11.25 | $11.25 | 632,845 |
| 2017-01-26 | $11.35 | $11.45 | $11.20 | $11.25 | $11.25 | 169,623 |
| 2017-01-25 | $11.30 | $11.48 | $11.25 | $11.40 | $11.40 | 174,761 |
| 2017-01-24 | $11.15 | $11.30 | $11.05 | $11.30 | $11.30 | 208,734 |
| 2017-01-23 | $11.15 | $11.30 | $11.05 | $11.15 | $11.15 | 230,765 |
| 2017-01-20 | $11.10 | $11.33 | $11.05 | $11.10 | $11.10 | 211,857 |
| 2017-01-19 | $11.30 | $11.30 | $11.10 | $11.10 | $11.10 | 229,279 |
| 2017-01-18 | $11.30 | $11.35 | $11.15 | $11.25 | $11.25 | 187,437 |
| 2017-01-17 | $11.30 | $11.40 | $11.20 | $11.20 | $11.20 | 333,216 |
| 2017-01-13 | $11.35 | $11.45 | $11.30 | $11.40 | $11.40 | 307,307 |
| 2017-01-12 | $11.50 | $11.55 | $11.31 | $11.35 | $11.35 | 470,984 |
| 2017-01-11 | $11.60 | $11.68 | $11.45 | $11.50 | $11.50 | 328,320 |
| 2017-01-10 | $11.35 | $11.55 | $11.35 | $11.55 | $11.55 | 346,774 |
| 2017-01-09 | $11.55 | $11.58 | $11.35 | $11.40 | $11.40 | 561,572 |
| 2017-01-06 | $11.85 | $11.85 | $11.60 | $11.60 | $11.60 | 204,669 |
| 2017-01-05 | $11.85 | $11.98 | $11.70 | $11.80 | $11.80 | 236,519 |
| 2017-01-04 | $11.80 | $11.95 | $11.70 | $11.95 | $11.95 | 222,985 |
| 2017-01-03 | $11.70 | $11.75 | $11.50 | $11.70 | $11.70 | 276,602 |
| 2016-12-30 | $11.75 | $11.75 | $11.55 | $11.55 | $11.55 | 232,719 |
| 2016-12-29 | $11.70 | $11.80 | $11.63 | $11.70 | $11.70 | 150,119 |
| 2016-12-28 | $12.00 | $12.00 | $11.60 | $11.65 | $11.65 | 246,346 |
| 2016-12-27 | $12.15 | $12.25 | $11.90 | $11.95 | $11.95 | 285,719 |
| 2016-12-23 | $12.05 | $12.20 | $11.93 | $12.10 | $12.10 | 202,524 |
| 2016-12-22 | $12.00 | $12.05 | $11.90 | $12.05 | $12.05 | 383,533 |
| 2016-12-21 | $12.00 | $12.13 | $11.95 | $11.95 | $11.95 | 339,852 |
| 2016-12-20 | $12.05 | $12.10 | $11.95 | $12.10 | $12.10 | 502,738 |
| 2016-12-19 | $11.95 | $12.15 | $11.88 | $11.95 | $11.95 | 490,745 |
| 2016-12-16 | $12.15 | $12.20 | $11.90 | $11.95 | $11.95 | 782,280 |
| 2016-12-15 | $11.95 | $12.20 | $11.90 | $12.10 | $12.10 | 223,544 |
| 2016-12-14 | $12.10 | $12.15 | $11.95 | $12.00 | $12.00 | 149,697 |
| 2016-12-13 | $12.15 | $12.20 | $12.00 | $12.10 | $12.10 | 201,767 |
| 2016-12-12 | $12.20 | $12.28 | $11.93 | $12.05 | $12.05 | 425,511 |
| 2016-12-09 | $11.85 | $12.20 | $11.75 | $12.20 | $12.20 | 326,388 |
| 2016-12-08 | $11.75 | $12.00 | $11.65 | $11.80 | $11.80 | 509,591 |
| 2016-12-07 | $11.80 | $11.90 | $11.60 | $11.75 | $11.75 | 391,885 |
| 2016-12-06 | $11.35 | $11.85 | $11.35 | $11.80 | $11.80 | 376,094 |
| 2016-12-05 | $11.50 | $11.65 | $11.35 | $11.40 | $11.40 | 392,819 |
| 2016-12-02 | $11.60 | $11.65 | $11.30 | $11.45 | $11.45 | 322,079 |
| 2016-12-01 | $11.80 | $11.95 | $11.50 | $11.70 | $11.70 | 366,663 |
| 2016-11-30 | $11.95 | $12.03 | $11.75 | $11.85 | $11.85 | 350,022 |
| 2016-11-29 | $12.15 | $12.25 | $11.90 | $11.90 | $11.90 | 191,770 |
| 2016-11-28 | $12.30 | $12.30 | $12.05 | $12.10 | $12.10 | 347,610 |
| 2016-11-25 | $12.20 | $12.40 | $12.15 | $12.30 | $12.30 | 152,691 |
| 2016-11-23 | $12.35 | $12.36 | $12.13 | $12.15 | $12.15 | 352,252 |
| 2016-11-22 | $12.55 | $12.55 | $12.20 | $12.35 | $12.35 | 344,529 |
| 2016-11-21 | $12.40 | $12.45 | $12.25 | $12.45 | $12.45 | 231,466 |
| 2016-11-18 | $12.30 | $12.38 | $12.20 | $12.35 | $12.35 | 263,377 |
| 2016-11-17 | $12.25 | $12.40 | $12.20 | $12.25 | $12.25 | 434,461 |
| 2016-11-16 | $12.30 | $12.35 | $12.15 | $12.25 | $12.25 | 262,858 |
| 2016-11-15 | $12.35 | $12.45 | $12.15 | $12.30 | $12.30 | 208,482 |
| 2016-11-14 | $12.65 | $12.65 | $12.20 | $12.45 | $12.45 | 397,689 |
| 2016-11-11 | $12.55 | $13.00 | $12.25 | $12.65 | $12.65 | 1,653,407 |
| 2016-11-10 | $12.50 | $12.65 | $12.30 | $12.55 | $12.55 | 450,926 |
| 2016-11-09 | $11.85 | $12.30 | $11.75 | $12.30 | $12.30 | 504,136 |
| 2016-11-08 | $12.00 | $12.15 | $11.80 | $11.85 | $11.85 | 441,793 |
| 2016-11-07 | $11.90 | $12.10 | $11.85 | $12.00 | $12.00 | 396,393 |
| 2016-11-04 | $11.95 | $12.50 | $11.68 | $11.85 | $11.85 | 320,600 |
| 2016-11-03 | $11.45 | $11.55 | $11.25 | $11.30 | $11.30 | 151,678 |
| 2016-11-02 | $11.55 | $11.63 | $11.35 | $11.40 | $11.40 | 108,193 |
| 2016-11-01 | $11.75 | $11.80 | $11.55 | $11.60 | $11.60 | 174,873 |
| 2016-10-31 | $11.90 | $11.90 | $11.75 | $11.75 | $11.75 | 282,685 |
| 2016-10-28 | $11.90 | $11.95 | $11.80 | $11.85 | $11.85 | 165,263 |
| 2016-10-27 | $12.05 | $12.10 | $11.90 | $11.90 | $11.90 | 172,916 |
| 2016-10-26 | $12.05 | $12.15 | $11.95 | $12.00 | $12.00 | 236,676 |
| 2016-10-25 | $12.10 | $12.20 | $12.10 | $12.15 | $12.15 | 124,776 |
| 2016-10-24 | $12.25 | $12.35 | $12.10 | $12.15 | $12.15 | 111,268 |
| 2016-10-21 | $12.15 | $12.25 | $12.05 | $12.20 | $12.20 | 109,649 |
| 2016-10-20 | $12.50 | $12.50 | $12.25 | $12.30 | $12.30 | 164,554 |
| 2016-10-19 | $12.40 | $12.50 | $12.25 | $12.45 | $12.45 | 148,488 |
| 2016-10-18 | $12.45 | $12.45 | $12.30 | $12.35 | $12.35 | 144,262 |
| 2016-10-17 | $12.35 | $12.40 | $12.30 | $12.40 | $12.40 | 137,728 |
| 2016-10-14 | $12.37 | $12.48 | $12.33 | $12.33 | $12.33 | 186,754 |
| 2016-10-13 | $12.22 | $12.35 | $12.13 | $12.22 | $12.22 | 158,491 |
| 2016-10-12 | $12.35 | $12.46 | $12.26 | $12.30 | $12.30 | 199,574 |
| 2016-10-11 | $12.46 | $12.48 | $12.32 | $12.35 | $12.35 | 182,257 |
| 2016-10-10 | $12.24 | $12.50 | $12.15 | $12.46 | $12.46 | 196,133 |
| 2016-10-07 | $12.05 | $12.25 | $12.05 | $12.19 | $12.19 | 283,076 |
| 2016-10-06 | $12.15 | $12.15 | $11.85 | $12.07 | $12.07 | 1,006,540 |
| 2016-10-05 | $12.10 | $12.29 | $12.10 | $12.14 | $12.14 | 114,649 |
| 2016-10-04 | $11.95 | $12.19 | $11.89 | $12.15 | $12.15 | 149,331 |
| 2016-10-03 | $11.91 | $11.99 | $11.87 | $11.96 | $11.96 | 253,213 |
| 2016-09-30 | $12.03 | $12.08 | $11.90 | $12.00 | $12.00 | 237,726 |
| 2016-09-29 | $12.15 | $12.18 | $11.92 | $11.96 | $11.96 | 326,704 |
| 2016-09-28 | $11.88 | $12.22 | $11.88 | $12.21 | $12.21 | 215,436 |
| 2016-09-27 | $11.79 | $11.93 | $11.76 | $11.89 | $11.89 | 131,441 |
| 2016-09-26 | $12.10 | $12.10 | $11.85 | $11.85 | $11.85 | 188,913 |
| 2016-09-23 | $12.29 | $12.33 | $12.10 | $12.10 | $12.10 | 139,351 |
| 2016-09-22 | $12.23 | $12.44 | $12.22 | $12.36 | $12.36 | 195,361 |
| 2016-09-21 | $12.06 | $12.16 | $11.98 | $12.13 | $12.13 | 386,910 |
| 2016-09-20 | $12.19 | $12.20 | $12.05 | $12.05 | $12.05 | 199,555 |
| 2016-09-19 | $12.24 | $12.31 | $12.09 | $12.12 | $12.12 | 111,057 |
| 2016-09-16 | $12.29 | $12.29 | $12.15 | $12.17 | $12.17 | 415,346 |
| 2016-09-15 | $12.30 | $12.36 | $12.24 | $12.29 | $12.29 | 228,833 |
| 2016-09-14 | $12.38 | $12.42 | $12.30 | $12.30 | $12.30 | 225,392 |
| 2016-09-13 | $12.50 | $12.56 | $12.33 | $12.41 | $12.41 | 285,212 |
| 2016-09-12 | $12.40 | $12.71 | $12.28 | $12.66 | $12.66 | 256,095 |
| 2016-09-09 | $12.75 | $12.76 | $12.48 | $12.48 | $12.48 | 189,047 |
| 2016-09-08 | $12.92 | $12.92 | $12.80 | $12.81 | $12.81 | 97,139 |
| 2016-09-07 | $12.70 | $12.93 | $12.70 | $12.91 | $12.91 | 169,931 |
| 2016-09-06 | $12.77 | $12.78 | $12.62 | $12.77 | $12.77 | 133,500 |
| 2016-09-02 | $12.91 | $12.91 | $12.75 | $12.76 | $12.76 | 163,151 |
| 2016-09-01 | $12.99 | $12.99 | $12.73 | $12.82 | $12.82 | 252,188 |
| 2016-08-31 | $12.91 | $13.03 | $12.82 | $13.02 | $13.02 | 317,132 |
| 2016-08-30 | $12.87 | $13.02 | $12.86 | $12.97 | $12.97 | 182,469 |
| 2016-08-29 | $12.89 | $12.99 | $12.84 | $12.86 | $12.86 | 207,673 |
| 2016-08-26 | $12.84 | $13.01 | $12.79 | $12.90 | $12.90 | 278,238 |
| 2016-08-25 | $12.57 | $12.93 | $12.50 | $12.83 | $12.83 | 1,105,689 |
| 2016-08-24 | $12.65 | $12.71 | $12.50 | $12.60 | $12.60 | 631,968 |
| 2016-08-23 | $12.74 | $12.74 | $12.63 | $12.68 | $12.68 | 319,068 |
| 2016-08-22 | $12.62 | $12.68 | $12.55 | $12.67 | $12.67 | 142,054 |
| 2016-08-19 | $12.60 | $12.65 | $12.55 | $12.63 | $12.63 | 142,686 |
| 2016-08-18 | $12.60 | $12.71 | $12.57 | $12.64 | $12.64 | 131,748 |
| 2016-08-17 | $12.71 | $12.75 | $12.57 | $12.61 | $12.61 | 109,091 |
| 2016-08-16 | $12.72 | $12.85 | $12.59 | $12.67 | $12.67 | 168,198 |
| 2016-08-15 | $12.72 | $12.79 | $12.66 | $12.79 | $12.79 | 261,530 |
| 2016-08-12 | $12.66 | $12.74 | $12.66 | $12.68 | $12.68 | 186,799 |
| 2016-08-11 | $12.79 | $12.81 | $12.72 | $12.75 | $12.75 | 146,893 |
| 2016-08-10 | $12.84 | $12.85 | $12.73 | $12.79 | $12.79 | 180,227 |
| 2016-08-09 | $12.75 | $12.87 | $12.67 | $12.80 | $12.80 | 260,222 |
| 2016-08-08 | $12.67 | $12.75 | $12.60 | $12.75 | $12.75 | 294,692 |
| 2016-08-05 | $12.45 | $12.80 | $12.43 | $12.67 | $12.67 | 334,570 |
| 2016-08-04 | $12.58 | $12.70 | $12.55 | $12.62 | $12.62 | 200,653 |
| 2016-08-03 | $12.46 | $12.63 | $12.46 | $12.58 | $12.58 | 194,096 |
| 2016-08-02 | $12.61 | $12.67 | $12.44 | $12.45 | $12.45 | 189,630 |
| 2016-08-01 | $12.59 | $12.73 | $12.57 | $12.60 | $12.60 | 171,569 |
| 2016-07-29 | $12.64 | $12.68 | $12.50 | $12.59 | $12.59 | 436,223 |
| 2016-07-28 | $12.64 | $12.74 | $12.58 | $12.70 | $12.70 | 158,760 |
| 2016-07-27 | $12.43 | $12.65 | $12.43 | $12.62 | $12.62 | 205,224 |
| 2016-07-26 | $12.48 | $12.58 | $12.42 | $12.48 | $12.48 | 164,533 |
| 2016-07-25 | $12.42 | $12.49 | $12.42 | $12.46 | $12.46 | 94,054 |
| 2016-07-22 | $12.29 | $12.51 | $12.29 | $12.46 | $12.46 | 218,836 |
| 2016-07-21 | $12.37 | $12.46 | $12.31 | $12.34 | $12.34 | 240,325 |
| 2016-07-20 | $12.33 | $12.47 | $12.26 | $12.43 | $12.43 | 171,532 |
| 2016-07-19 | $12.29 | $12.32 | $12.19 | $12.28 | $12.28 | 264,314 |
| 2016-07-18 | $12.42 | $12.43 | $12.31 | $12.33 | $12.33 | 189,648 |
| 2016-07-15 | $12.55 | $12.55 | $12.41 | $12.46 | $12.46 | 164,114 |
| 2016-07-14 | $12.40 | $12.57 | $12.39 | $12.47 | $12.47 | 354,674 |
| 2016-07-13 | $12.31 | $12.35 | $12.22 | $12.30 | $12.30 | 335,738 |
| 2016-07-12 | $12.16 | $12.32 | $12.15 | $12.25 | $12.25 | 310,327 |
| 2016-07-11 | $11.99 | $12.15 | $11.95 | $12.04 | $12.04 | 345,733 |
| 2016-07-08 | $11.77 | $11.98 | $11.72 | $11.95 | $11.95 | 440,482 |
| 2016-07-07 | $11.61 | $11.76 | $11.48 | $11.60 | $11.60 | 419,221 |
| 2016-07-06 | $11.63 | $11.71 | $11.44 | $11.48 | $11.48 | 504,644 |
| 2016-07-05 | $11.55 | $11.75 | $11.42 | $11.73 | $11.73 | 420,561 |
| 2016-07-01 | $11.74 | $11.81 | $11.59 | $11.62 | $11.62 | 174,085 |
| 2016-06-30 | $11.39 | $11.73 | $11.30 | $11.72 | $11.72 | 305,312 |
| 2016-06-29 | $11.21 | $11.32 | $11.11 | $11.32 | $11.32 | 330,887 |
| 2016-06-28 | $11.17 | $11.23 | $11.04 | $11.06 | $11.06 | 783,190 |
| 2016-06-27 | $11.39 | $11.39 | $11.00 | $11.07 | $11.07 | 739,836 |
| 2016-06-24 | $11.13 | $11.58 | $11.13 | $11.51 | $11.51 | 2,430,771 |
| 2016-06-23 | $11.44 | $11.65 | $11.43 | $11.65 | $11.65 | 347,215 |
| 2016-06-22 | $11.22 | $11.39 | $11.16 | $11.28 | $11.28 | 231,852 |
| 2016-06-21 | $11.13 | $11.23 | $11.07 | $11.20 | $11.20 | 174,945 |
| 2016-06-20 | $11.27 | $11.31 | $11.11 | $11.13 | $11.13 | 391,766 |
| 2016-06-17 | $11.16 | $11.26 | $11.04 | $11.08 | $11.08 | 556,955 |
| 2016-06-16 | $11.20 | $11.24 | $11.08 | $11.22 | $11.22 | 282,262 |
| 2016-06-15 | $11.39 | $11.43 | $11.28 | $11.28 | $11.28 | 446,442 |
| 2016-06-14 | $11.50 | $11.62 | $11.34 | $11.37 | $11.37 | 318,826 |
| 2016-06-13 | $11.60 | $11.75 | $11.52 | $11.59 | $11.59 | 298,269 |
| 2016-06-10 | $11.81 | $11.84 | $11.62 | $11.67 | $11.67 | 275,491 |
| 2016-06-09 | $11.94 | $11.94 | $11.80 | $11.91 | $11.91 | 161,358 |
| 2016-06-08 | $11.72 | $12.00 | $11.68 | $11.96 | $11.96 | 281,060 |
| 2016-06-07 | $11.77 | $11.77 | $11.66 | $11.74 | $11.74 | 242,432 |
| 2016-06-06 | $11.73 | $11.85 | $11.70 | $11.76 | $11.76 | 237,254 |
| 2016-06-03 | $11.77 | $11.81 | $11.64 | $11.76 | $11.76 | 197,078 |
| 2016-06-02 | $11.88 | $11.89 | $11.75 | $11.82 | $11.82 | 209,484 |
| 2016-06-01 | $11.67 | $11.91 | $11.64 | $11.88 | $11.88 | 231,427 |
| 2016-05-31 | $11.61 | $11.73 | $11.58 | $11.70 | $11.70 | 275,345 |
| 2016-05-27 | $11.49 | $11.59 | $11.49 | $11.57 | $11.57 | 128,867 |
| 2016-05-26 | $11.49 | $11.54 | $11.38 | $11.50 | $11.50 | 145,055 |
| 2016-05-25 | $11.40 | $11.56 | $11.40 | $11.49 | $11.49 | 173,896 |
| 2016-05-24 | $11.24 | $11.45 | $11.24 | $11.42 | $11.42 | 278,335 |
| 2016-05-23 | $11.19 | $11.34 | $11.16 | $11.18 | $11.18 | 183,128 |
| 2016-05-20 | $11.18 | $11.27 | $11.13 | $11.19 | $11.19 | 199,192 |
| 2016-05-19 | $11.35 | $11.42 | $11.09 | $11.12 | $11.12 | 332,032 |
| 2016-05-18 | $11.24 | $11.43 | $11.24 | $11.43 | $11.43 | 291,243 |
| 2016-05-17 | $11.45 | $11.55 | $11.23 | $11.27 | $11.27 | 346,178 |
| 2016-05-16 | $11.31 | $11.52 | $11.31 | $11.45 | $11.45 | 224,618 |
| 2016-05-13 | $11.33 | $11.51 | $11.33 | $11.41 | $11.41 | 163,423 |
| 2016-05-12 | $11.40 | $11.47 | $11.27 | $11.33 | $11.33 | 178,302 |
| 2016-05-11 | $11.50 | $11.62 | $11.33 | $11.34 | $11.34 | 195,611 |
| 2016-05-10 | $11.18 | $11.58 | $11.17 | $11.50 | $11.50 | 297,306 |
| 2016-05-09 | $11.22 | $11.32 | $11.17 | $11.18 | $11.18 | 214,271 |
| 2016-05-06 | $11.21 | $11.47 | $11.05 | $11.28 | $11.28 | 324,096 |
| 2016-05-05 | $11.45 | $11.46 | $11.16 | $11.17 | $11.17 | 269,788 |
| 2016-05-04 | $11.42 | $11.52 | $11.30 | $11.37 | $11.37 | 290,950 |
| 2016-05-03 | $11.41 | $11.52 | $11.35 | $11.45 | $11.45 | 210,830 |
| 2016-05-02 | $11.38 | $11.56 | $11.27 | $11.56 | $11.56 | 189,620 |
| 2016-04-29 | $11.39 | $11.50 | $11.28 | $11.38 | $11.38 | 204,370 |
| 2016-04-28 | $11.30 | $11.42 | $11.19 | $11.39 | $11.39 | 263,960 |
| 2016-04-27 | $11.22 | $11.36 | $11.22 | $11.35 | $11.35 | 284,803 |
| 2016-04-26 | $11.09 | $11.27 | $11.06 | $11.24 | $11.24 | 277,458 |
| 2016-04-25 | $11.23 | $11.34 | $10.99 | $11.09 | $11.09 | 222,145 |
| 2016-04-22 | $11.17 | $11.32 | $11.17 | $11.23 | $11.23 | 223,497 |
| 2016-04-21 | $11.32 | $11.44 | $11.15 | $11.17 | $11.17 | 254,847 |
| 2016-04-20 | $11.23 | $11.44 | $11.23 | $11.36 | $11.36 | 137,202 |
| 2016-04-19 | $11.26 | $11.38 | $11.14 | $11.27 | $11.27 | 346,563 |
| 2016-04-18 | $11.19 | $11.20 | $11.05 | $11.20 | $11.20 | 347,406 |
| 2016-04-15 | $11.15 | $11.30 | $11.09 | $11.16 | $11.16 | 320,677 |
| 2016-04-14 | $11.26 | $11.32 | $11.18 | $11.21 | $11.21 | 253,653 |
| 2016-04-13 | $11.03 | $11.30 | $11.03 | $11.25 | $11.25 | 494,081 |
| 2016-04-12 | $10.86 | $11.03 | $10.85 | $10.95 | $10.95 | 235,543 |
| 2016-04-11 | $10.91 | $11.00 | $10.83 | $10.88 | $10.88 | 301,444 |
| 2016-04-08 | $11.00 | $11.06 | $10.77 | $10.81 | $10.81 | 179,420 |
| 2016-04-07 | $10.99 | $11.01 | $10.85 | $10.92 | $10.92 | 263,536 |
| 2016-04-06 | $11.08 | $11.11 | $10.96 | $11.08 | $11.08 | 209,106 |
| 2016-04-05 | $11.21 | $11.21 | $10.97 | $11.08 | $11.08 | 356,461 |
| 2016-04-04 | $11.67 | $11.72 | $11.32 | $11.32 | $11.32 | 193,642 |
| 2016-04-01 | $11.30 | $11.77 | $11.26 | $11.66 | $11.66 | 342,885 |
| 2016-03-31 | $11.40 | $11.49 | $11.31 | $11.37 | $11.37 | 223,460 |
| 2016-03-30 | $11.39 | $11.49 | $11.35 | $11.37 | $11.37 | 284,268 |
| 2016-03-29 | $11.21 | $11.38 | $11.11 | $11.36 | $11.36 | 234,329 |
| 2016-03-28 | $11.03 | $11.34 | $11.03 | $11.27 | $11.27 | 238,969 |
| 2016-03-24 | $11.20 | $11.25 | $10.90 | $10.97 | $10.97 | 158,154 |
| 2016-03-23 | $11.43 | $11.50 | $11.27 | $11.27 | $11.27 | 218,457 |
| 2016-03-22 | $11.41 | $11.51 | $11.31 | $11.44 | $11.44 | 152,750 |
| 2016-03-21 | $11.49 | $11.58 | $11.32 | $11.49 | $11.49 | 263,680 |
| 2016-03-18 | $11.27 | $11.50 | $11.25 | $11.50 | $11.50 | 778,835 |
| 2016-03-17 | $10.96 | $11.43 | $10.91 | $11.30 | $11.30 | 367,596 |
| 2016-03-16 | $10.80 | $11.00 | $10.74 | $10.99 | $10.99 | 261,575 |
| 2016-03-15 | $10.85 | $10.90 | $10.72 | $10.81 | $10.81 | 289,429 |
| 2016-03-14 | $11.14 | $11.14 | $10.89 | $10.91 | $10.91 | 174,165 |
| 2016-03-11 | $10.88 | $11.20 | $10.87 | $11.15 | $11.15 | 244,858 |
| 2016-03-10 | $10.99 | $11.03 | $10.73 | $10.81 | $10.81 | 247,843 |
| 2016-03-09 | $11.00 | $11.03 | $10.86 | $10.94 | $10.94 | 202,089 |
| 2016-03-08 | $11.16 | $11.28 | $10.92 | $10.93 | $10.93 | 247,309 |
| 2016-03-07 | $11.11 | $11.26 | $11.06 | $11.25 | $11.25 | 307,932 |
| 2016-03-04 | $11.40 | $11.44 | $11.10 | $11.18 | $11.18 | 216,574 |
| 2016-03-03 | $11.31 | $11.43 | $11.31 | $11.38 | $11.38 | 234,525 |
| 2016-03-02 | $11.11 | $11.36 | $11.06 | $11.36 | $11.36 | 238,161 |
| 2016-03-01 | $11.10 | $11.15 | $10.98 | $11.11 | $11.11 | 264,065 |
| 2016-02-29 | $11.16 | $11.21 | $10.67 | $11.05 | $11.05 | 408,935 |
| 2016-02-26 | $10.46 | $11.26 | $10.08 | $11.23 | $11.23 | 530,093 |
| 2016-02-25 | $11.38 | $11.46 | $11.20 | $11.43 | $11.43 | 266,467 |
| 2016-02-24 | $11.09 | $11.40 | $11.03 | $11.40 | $11.40 | 212,655 |
| 2016-02-23 | $11.27 | $11.36 | $11.19 | $11.19 | $11.19 | 239,597 |
| 2016-02-22 | $11.51 | $11.57 | $11.30 | $11.32 | $11.32 | 265,461 |
| 2016-02-19 | $11.25 | $11.49 | $11.21 | $11.42 | $11.42 | 327,817 |
| 2016-02-18 | $11.41 | $11.41 | $11.19 | $11.28 | $11.28 | 147,647 |
| 2016-02-17 | $11.17 | $11.38 | $11.09 | $11.37 | $11.37 | 265,940 |
| 2016-02-16 | $11.10 | $11.15 | $10.91 | $11.12 | $11.12 | 214,773 |
| 2016-02-12 | $10.57 | $11.01 | $10.57 | $10.99 | $10.99 | 283,678 |
| 2016-02-11 | $10.42 | $10.57 | $10.32 | $10.48 | $10.48 | 304,710 |
| 2016-02-10 | $10.84 | $10.99 | $10.61 | $10.62 | $10.62 | 192,299 |
| 2016-02-09 | $11.06 | $11.13 | $10.57 | $10.80 | $10.80 | 247,633 |
| 2016-02-08 | $11.03 | $11.25 | $10.89 | $11.15 | $11.15 | 324,607 |
| 2016-02-05 | $11.08 | $11.17 | $10.81 | $11.13 | $11.13 | 241,316 |
| 2016-02-04 | $11.11 | $11.31 | $11.07 | $11.11 | $11.11 | 234,207 |
| 2016-02-03 | $11.16 | $11.18 | $10.86 | $11.14 | $11.14 | 309,472 |
| 2016-02-02 | $11.22 | $11.22 | $11.03 | $11.07 | $11.07 | 183,200 |
| 2016-02-01 | $11.53 | $11.53 | $11.23 | $11.37 | $11.37 | 266,966 |
| 2016-01-29 | $11.27 | $11.65 | $11.24 | $11.65 | $11.65 | 366,103 |
| 2016-01-28 | $11.29 | $11.37 | $11.20 | $11.21 | $11.21 | 122,292 |
| 2016-01-27 | $11.40 | $11.48 | $11.17 | $11.21 | $11.21 | 206,035 |
| 2016-01-26 | $11.35 | $11.53 | $11.35 | $11.43 | $11.43 | 160,853 |
| 2016-01-25 | $11.62 | $11.66 | $11.26 | $11.28 | $11.28 | 206,921 |
| 2016-01-22 | $11.55 | $11.69 | $11.43 | $11.69 | $11.69 | 257,050 |
| 2016-01-21 | $11.46 | $11.60 | $11.33 | $11.41 | $11.41 | 382,453 |
| 2016-01-20 | $11.05 | $11.53 | $10.87 | $11.46 | $11.46 | 402,474 |
| 2016-01-19 | $11.64 | $11.64 | $11.13 | $11.21 | $11.21 | 228,464 |
| 2016-01-15 | $11.19 | $11.37 | $11.10 | $11.37 | $11.37 | 334,651 |
| 2016-01-14 | $11.62 | $11.73 | $11.46 | $11.53 | $11.53 | 230,966 |
| 2016-01-13 | $12.05 | $12.05 | $11.47 | $11.60 | $11.60 | 373,000 |
| 2016-01-12 | $12.15 | $12.16 | $11.83 | $12.01 | $12.01 | 329,550 |
| 2016-01-11 | $11.74 | $12.13 | $11.72 | $12.12 | $12.12 | 380,616 |
| 2016-01-08 | $12.00 | $12.00 | $11.72 | $11.72 | $11.72 | 295,193 |
| 2016-01-07 | $12.05 | $12.28 | $11.85 | $12.00 | $12.00 | 456,236 |
| 2016-01-06 | $12.69 | $12.69 | $12.48 | $12.49 | $12.49 | 297,339 |
| 2016-01-05 | $12.92 | $13.06 | $12.75 | $12.78 | $12.78 | 178,687 |
| 2016-01-04 | $13.20 | $13.30 | $12.77 | $12.95 | $12.95 | 388,016 |
| 2015-12-31 | $13.61 | $13.80 | $13.40 | $13.41 | $13.41 | 194,524 |
| 2015-12-30 | $13.74 | $13.84 | $13.60 | $13.62 | $13.62 | 109,706 |
| 2015-12-29 | $13.73 | $13.85 | $13.60 | $13.73 | $13.73 | 171,768 |
| 2015-12-28 | $13.72 | $13.80 | $13.55 | $13.67 | $13.67 | 125,969 |
| 2015-12-24 | $13.59 | $13.78 | $13.52 | $13.72 | $13.72 | 103,642 |
| 2015-12-23 | $13.55 | $13.70 | $13.53 | $13.61 | $13.61 | 150,120 |
| 2015-12-22 | $13.36 | $13.55 | $13.20 | $13.53 | $13.53 | 135,992 |
| 2015-12-21 | $13.41 | $13.56 | $13.15 | $13.32 | $13.32 | 216,631 |
| 2015-12-18 | $13.46 | $13.62 | $13.32 | $13.34 | $13.34 | 980,764 |
| 2015-12-17 | $13.64 | $13.66 | $13.42 | $13.50 | $13.50 | 237,435 |
| 2015-12-16 | $13.63 | $13.75 | $13.38 | $13.61 | $13.61 | 293,476 |
| 2015-12-15 | $13.53 | $13.67 | $13.39 | $13.55 | $13.55 | 286,967 |
| 2015-12-14 | $13.37 | $13.54 | $13.37 | $13.45 | $13.45 | 255,465 |
| 2015-12-11 | $13.21 | $13.48 | $13.21 | $13.36 | $13.36 | 285,003 |
| 2015-12-10 | $13.60 | $13.69 | $13.37 | $13.43 | $13.43 | 266,655 |
| 2015-12-09 | $13.62 | $13.83 | $13.55 | $13.63 | $13.63 | 263,085 |
| 2015-12-08 | $13.75 | $13.78 | $13.63 | $13.69 | $13.69 | 159,618 |
| 2015-12-07 | $13.98 | $14.01 | $13.77 | $13.82 | $13.82 | 297,949 |
| 2015-12-04 | $13.91 | $14.07 | $13.87 | $13.98 | $13.98 | 239,388 |
| 2015-12-03 | $14.19 | $14.24 | $13.80 | $13.91 | $13.91 | 195,890 |
| 2015-12-02 | $14.26 | $14.31 | $14.04 | $14.17 | $14.17 | 243,254 |
| 2015-12-01 | $14.27 | $14.42 | $14.17 | $14.24 | $14.24 | 429,149 |
| 2015-11-30 | $14.27 | $14.40 | $14.19 | $14.21 | $14.21 | 473,413 |
| 2015-11-27 | $14.07 | $14.27 | $13.96 | $14.27 | $14.27 | 62,903 |
| 2015-11-25 | $14.04 | $14.13 | $14.02 | $14.08 | $14.08 | 181,022 |
| 2015-11-24 | $13.90 | $14.09 | $13.77 | $14.08 | $14.08 | 317,741 |
| 2015-11-23 | $13.77 | $14.00 | $13.77 | $13.93 | $13.93 | 340,197 |
| 2015-11-20 | $13.70 | $13.92 | $13.51 | $13.80 | $13.80 | 154,745 |
| 2015-11-19 | $13.56 | $13.70 | $13.52 | $13.62 | $13.62 | 136,515 |
| 2015-11-18 | $13.59 | $13.70 | $13.51 | $13.56 | $13.56 | 215,800 |
| 2015-11-17 | $13.76 | $13.84 | $13.55 | $13.56 | $13.56 | 160,017 |
| 2015-11-16 | $13.77 | $13.86 | $13.54 | $13.75 | $13.75 | 120,869 |
| 2015-11-13 | $13.74 | $13.95 | $13.68 | $13.76 | $13.76 | 224,266 |
| 2015-11-12 | $14.06 | $14.13 | $13.82 | $13.83 | $13.83 | 228,532 |
| 2015-11-11 | $14.21 | $14.31 | $14.09 | $14.14 | $14.14 | 188,471 |
| 2015-11-10 | $14.10 | $14.23 | $13.98 | $14.20 | $14.20 | 261,878 |
| 2015-11-09 | $14.19 | $14.30 | $14.07 | $14.12 | $14.12 | 340,908 |
| 2015-11-06 | $13.96 | $14.22 | $13.96 | $14.22 | $14.22 | 290,913 |
| 2015-11-05 | $13.98 | $14.10 | $13.83 | $14.04 | $14.04 | 212,631 |
| 2015-11-04 | $13.75 | $13.92 | $13.43 | $13.90 | $13.90 | 329,327 |
| 2015-11-03 | $13.90 | $14.05 | $13.86 | $13.98 | $13.98 | 181,613 |
| 2015-11-02 | $13.83 | $13.97 | $13.65 | $13.93 | $13.93 | 292,189 |
| 2015-10-30 | $13.83 | $13.91 | $13.62 | $13.67 | $13.67 | 198,404 |
| 2015-10-29 | $13.78 | $13.92 | $13.74 | $13.86 | $13.86 | 143,823 |
| 2015-10-28 | $13.52 | $13.90 | $13.50 | $13.87 | $13.87 | 311,244 |
| 2015-10-27 | $13.81 | $13.86 | $13.47 | $13.52 | $13.52 | 178,206 |
| 2015-10-26 | $13.96 | $14.07 | $13.80 | $13.88 | $13.88 | 173,979 |
| 2015-10-23 | $13.74 | $14.00 | $13.65 | $14.00 | $14.00 | 236,167 |
| 2015-10-22 | $13.50 | $13.64 | $13.42 | $13.64 | $13.64 | 270,963 |
| 2015-10-21 | $13.56 | $13.62 | $13.36 | $13.40 | $13.40 | 203,629 |
| 2015-10-20 | $13.46 | $13.54 | $13.40 | $13.49 | $13.49 | 191,795 |
| 2015-10-19 | $13.55 | $13.64 | $13.41 | $13.46 | $13.46 | 173,526 |
| 2015-10-16 | $13.48 | $13.62 | $13.37 | $13.58 | $13.58 | 205,516 |
| 2015-10-15 | $13.16 | $13.44 | $13.12 | $13.44 | $13.44 | 274,032 |
| 2015-10-14 | $13.29 | $13.38 | $13.10 | $13.11 | $13.11 | 185,835 |
| 2015-10-13 | $13.32 | $13.40 | $13.23 | $13.29 | $13.29 | 253,670 |
| 2015-10-12 | $13.44 | $13.45 | $13.26 | $13.34 | $13.34 | 307,960 |
| 2015-10-09 | $13.28 | $13.51 | $13.23 | $13.44 | $13.44 | 369,063 |
| 2015-10-08 | $13.23 | $13.31 | $13.09 | $13.25 | $13.25 | 855,459 |
| 2015-10-07 | $13.25 | $13.37 | $13.10 | $13.28 | $13.28 | 349,347 |
| 2015-10-06 | $13.41 | $13.44 | $13.16 | $13.19 | $13.19 | 584,379 |
| 2015-10-05 | $13.27 | $13.47 | $13.23 | $13.45 | $13.45 | 458,330 |
| 2015-10-02 | $13.04 | $13.20 | $12.88 | $13.19 | $13.19 | 451,580 |
| 2015-10-01 | $13.43 | $13.43 | $13.01 | $13.11 | $13.11 | 1,019,227 |
| 2015-09-30 | $13.56 | $13.63 | $13.34 | $13.45 | $13.45 | 759,037 |
| 2015-09-29 | $13.52 | $13.57 | $13.34 | $13.45 | $13.45 | 465,237 |
| 2015-09-28 | $13.55 | $13.58 | $13.42 | $13.49 | $13.49 | 738,055 |
| 2015-09-25 | $13.66 | $13.76 | $13.59 | $13.61 | $13.61 | 640,925 |
| 2015-09-24 | $13.66 | $13.66 | $13.51 | $13.55 | $13.55 | 879,546 |
| 2015-09-23 | $13.84 | $13.86 | $13.65 | $13.70 | $13.70 | 732,515 |
| 2015-09-22 | $13.85 | $13.91 | $13.60 | $13.79 | $13.79 | 376,185 |
| 2015-09-21 | $13.97 | $14.14 | $13.92 | $13.99 | $13.99 | 337,622 |
| 2015-09-18 | $13.85 | $13.96 | $13.74 | $13.90 | $13.90 | 2,445,377 |
| 2015-09-17 | $14.06 | $14.25 | $14.00 | $14.10 | $14.10 | 563,853 |
| 2015-09-16 | $14.03 | $14.14 | $14.00 | $14.09 | $14.09 | 1,424,116 |
| 2015-09-15 | $14.01 | $14.06 | $13.90 | $14.05 | $14.05 | 240,530 |
| 2015-09-14 | $14.12 | $14.12 | $13.90 | $14.01 | $14.01 | 248,479 |
| 2015-09-11 | $13.98 | $14.10 | $13.87 | $14.09 | $14.09 | 254,060 |
| 2015-09-10 | $13.94 | $14.09 | $13.64 | $14.07 | $14.07 | 287,279 |
| 2015-09-09 | $14.20 | $14.20 | $13.93 | $13.97 | $13.97 | 339,494 |
| 2015-09-08 | $13.46 | $14.17 | $13.42 | $14.13 | $14.13 | 681,702 |
| 2015-09-04 | $13.33 | $13.39 | $13.26 | $13.29 | $13.29 | 182,034 |
| 2015-09-03 | $13.51 | $13.55 | $13.42 | $13.48 | $13.48 | 334,109 |
| 2015-09-02 | $13.61 | $13.68 | $13.40 | $13.53 | $13.53 | 351,755 |
| 2015-09-01 | $13.77 | $13.93 | $13.51 | $13.54 | $13.54 | 297,170 |
| 2015-08-31 | $13.93 | $14.02 | $13.70 | $13.99 | $13.99 | 341,148 |
| 2015-08-28 | $13.88 | $14.10 | $13.88 | $13.99 | $13.99 | 511,017 |
| 2015-08-27 | $13.69 | $13.91 | $13.57 | $13.89 | $13.89 | 335,437 |
| 2015-08-26 | $13.80 | $13.80 | $13.44 | $13.63 | $13.63 | 351,437 |
| 2015-08-25 | $13.90 | $13.93 | $13.49 | $13.57 | $13.57 | 429,304 |
| 2015-08-24 | $13.52 | $13.71 | $12.90 | $13.53 | $13.53 | 461,544 |
| 2015-08-21 | $14.04 | $14.16 | $13.88 | $14.00 | $14.00 | 428,558 |
SiriusPoint Ltd (SPNT) News Headlines
.jpg)
Recent SiriusPoint Ltd (SPNT) News
Similar Companies to SiriusPoint Ltd (SPNT) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |