Sprott Physical Platinum and Palladium Trust (SPPP) Exchange: NYSE ARCA
Data as of May 2, 2025
$9.52 ($0.10) 1.06%
Sprott Physical Platinum and Palladium Trust - Daily Information
Click for more stock information on Sprott Physical Platinum and Palladium Trust.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.52 |
| Previous Close | $9.52 |
| High | $9.54 |
| Low | $9.46 |
| Adjusted Open | $9.52 |
| Previous Adjusted Close | $9.52 |
| Adjusted High | $9.54 |
| Adjusted Low | $9.46 |
About Sprott Physical Platinum and Palladium Trust (SPPP)
No Description Available
Invest in Sprott Physical Platinum and Palladium Trust (SPPP)
Historical Stock Data for Sprott Physical Platinum and Palladium Trust (SPPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | $9.52 | $9.54 | $9.46 | $9.52 | $9.52 | 264,582 |
| 2025-04-23 | $9.40 | $9.48 | $9.40 | $9.42 | $9.42 | 391,777 |
| 2025-04-22 | $9.41 | $9.42 | $9.30 | $9.30 | $9.30 | 274,487 |
| 2025-04-21 | $9.46 | $9.46 | $9.35 | $9.40 | $9.40 | 548,983 |
| 2025-04-17 | $9.47 | $9.51 | $9.40 | $9.51 | $9.51 | 526,919 |
| 2025-04-16 | $9.60 | $9.69 | $9.53 | $9.54 | $9.54 | 718,655 |
| 2025-04-15 | $9.55 | $9.55 | $9.50 | $9.51 | $9.51 | 356,225 |
| 2025-04-14 | $9.46 | $9.46 | $9.38 | $9.39 | $9.39 | 679,882 |
| 2025-04-11 | $9.23 | $9.28 | $9.20 | $9.28 | $9.28 | 698,435 |
| 2025-04-10 | $9.18 | $9.21 | $9.09 | $9.11 | $9.11 | 505,165 |
| 2025-04-09 | $9.14 | $9.19 | $9.01 | $9.12 | $9.12 | 723,973 |
| 2025-04-08 | $9.15 | $9.15 | $9.06 | $9.07 | $9.07 | 467,663 |
| 2025-04-07 | $9.01 | $9.15 | $8.91 | $9.05 | $9.05 | 492,156 |
| 2025-04-04 | $9.19 | $9.19 | $9.01 | $9.07 | $9.07 | 572,464 |
| 2025-04-03 | $9.53 | $9.54 | $9.28 | $9.31 | $9.31 | 607,419 |
| 2025-04-02 | $9.84 | $9.84 | $9.71 | $9.75 | $9.75 | 366,356 |
| 2025-04-01 | $9.86 | $9.94 | $9.80 | $9.88 | $9.88 | 447,013 |
| 2025-03-31 | $9.87 | $9.94 | $9.73 | $9.94 | $9.94 | 869,628 |
| 2025-03-28 | $9.83 | $9.83 | $9.70 | $9.76 | $9.76 | 243,877 |
| 2025-03-27 | $9.69 | $9.79 | $9.67 | $9.78 | $9.78 | 346,937 |
| 2025-03-26 | $9.64 | $9.71 | $9.64 | $9.69 | $9.69 | 230,509 |
| 2025-03-25 | $9.72 | $9.73 | $9.60 | $9.60 | $9.60 | 138,382 |
| 2025-03-24 | $9.67 | $9.67 | $9.57 | $9.62 | $9.62 | 178,178 |
| 2025-03-21 | $9.64 | $9.71 | $9.64 | $9.71 | $9.71 | 115,936 |
| 2025-03-20 | $9.76 | $9.76 | $9.66 | $9.69 | $9.69 | 273,616 |
| 2025-03-19 | $9.78 | $9.84 | $9.74 | $9.82 | $9.82 | 345,423 |
| 2025-03-18 | $9.86 | $9.90 | $9.78 | $9.86 | $9.86 | 178,776 |
| 2025-03-17 | $9.77 | $9.86 | $9.77 | $9.84 | $9.84 | 137,886 |
| 2025-03-14 | $9.86 | $9.86 | $9.70 | $9.81 | $9.81 | 236,309 |
| 2025-03-13 | $9.50 | $9.73 | $9.50 | $9.71 | $9.71 | 201,725 |
| 2025-03-12 | $9.61 | $9.62 | $9.53 | $9.61 | $9.61 | 149,607 |
| 2025-03-11 | $9.48 | $9.62 | $9.48 | $9.53 | $9.53 | 256,776 |
| 2025-03-10 | $9.67 | $9.67 | $9.39 | $9.40 | $9.40 | 244,975 |
| 2025-03-07 | $9.63 | $9.64 | $9.51 | $9.58 | $9.58 | 308,138 |
| 2025-03-06 | $9.60 | $9.63 | $9.55 | $9.55 | $9.55 | 139,918 |
| 2025-03-05 | $9.51 | $9.59 | $9.48 | $9.59 | $9.59 | 244,808 |
| 2025-03-04 | $9.38 | $9.52 | $9.35 | $9.47 | $9.47 | 221,079 |
| 2025-03-03 | $9.49 | $9.56 | $9.34 | $9.38 | $9.38 | 442,288 |
| 2025-02-28 | $9.30 | $9.39 | $9.26 | $9.38 | $9.38 | 522,090 |
| 2025-02-27 | $9.43 | $9.44 | $9.35 | $9.37 | $9.37 | 514,974 |
| 2025-02-26 | $9.40 | $9.50 | $9.40 | $9.48 | $9.48 | 137,436 |
| 2025-02-25 | $9.45 | $9.49 | $9.36 | $9.41 | $9.41 | 267,960 |
| 2025-02-24 | $9.56 | $9.58 | $9.46 | $9.46 | $9.46 | 562,492 |
| 2025-02-21 | $9.80 | $9.80 | $9.66 | $9.66 | $9.66 | 344,776 |
| 2025-02-20 | $9.82 | $9.82 | $9.77 | $9.82 | $9.82 | 477,635 |
| 2025-02-19 | $9.81 | $9.83 | $9.63 | $9.74 | $9.74 | 886,680 |
| 2025-02-18 | $9.85 | $9.88 | $9.75 | $9.85 | $9.85 | 678,608 |
| 2025-02-14 | $9.91 | $9.91 | $9.80 | $9.87 | $9.87 | 779,163 |
| 2025-02-13 | $9.75 | $9.92 | $9.71 | $9.92 | $9.92 | 275,287 |
| 2025-02-12 | $9.69 | $9.75 | $9.63 | $9.73 | $9.73 | 278,793 |
| 2025-02-11 | $9.74 | $9.74 | $9.65 | $9.67 | $9.67 | 321,029 |
| 2025-02-10 | $9.65 | $9.79 | $9.65 | $9.76 | $9.76 | 254,501 |
| 2025-02-07 | $9.76 | $9.76 | $9.56 | $9.57 | $9.57 | 274,614 |
| 2025-02-06 | $9.81 | $9.83 | $9.65 | $9.69 | $9.69 | 522,992 |
| 2025-02-05 | $9.77 | $9.88 | $9.77 | $9.81 | $9.81 | 271,275 |
| 2025-02-04 | $9.75 | $9.85 | $9.72 | $9.78 | $9.78 | 200,942 |
| 2025-02-03 | $9.59 | $9.80 | $9.57 | $9.73 | $9.73 | 611,769 |
| 2025-01-31 | $9.70 | $9.84 | $9.65 | $9.73 | $9.73 | 199,313 |
| 2025-01-30 | $9.49 | $9.64 | $9.49 | $9.57 | $9.57 | 166,743 |
| 2025-01-29 | $9.31 | $9.42 | $9.31 | $9.38 | $9.38 | 126,863 |
| 2025-01-28 | $9.28 | $9.33 | $9.26 | $9.28 | $9.28 | 136,286 |
| 2025-01-27 | $9.45 | $9.45 | $9.30 | $9.36 | $9.36 | 109,535 |
| 2025-01-24 | $9.51 | $9.58 | $9.48 | $9.50 | $9.50 | 151,127 |
| 2025-01-23 | $9.60 | $9.60 | $9.43 | $9.49 | $9.49 | 318,144 |
| 2025-01-22 | $9.45 | $9.57 | $9.45 | $9.52 | $9.52 | 265,231 |
| 2025-01-21 | $9.31 | $9.39 | $9.29 | $9.37 | $9.37 | 147,710 |
| 2025-01-17 | $9.33 | $9.34 | $9.28 | $9.33 | $9.33 | 142,804 |
| 2025-01-16 | $9.28 | $9.32 | $9.21 | $9.23 | $9.23 | 174,162 |
| 2025-01-15 | $9.41 | $9.41 | $9.25 | $9.35 | $9.35 | 213,023 |
| 2025-01-14 | $9.25 | $9.30 | $9.20 | $9.27 | $9.27 | 199,250 |
| 2025-01-13 | $9.19 | $9.33 | $9.19 | $9.29 | $9.29 | 189,205 |
| 2025-01-10 | $9.36 | $9.42 | $9.31 | $9.36 | $9.36 | 143,437 |
| 2025-01-08 | $9.21 | $9.24 | $9.15 | $9.21 | $9.21 | 77,415 |
| 2025-01-07 | $9.20 | $9.25 | $9.16 | $9.21 | $9.21 | 152,893 |
| 2025-01-06 | $9.11 | $9.18 | $9.07 | $9.07 | $9.07 | 124,412 |
| 2025-01-03 | $9.10 | $9.14 | $9.10 | $9.10 | $9.10 | 161,190 |
| 2025-01-02 | $9.01 | $9.03 | $8.96 | $9.00 | $9.00 | 123,589 |
| 2024-12-31 | $8.87 | $8.97 | $8.86 | $8.89 | $8.89 | 215,868 |
| 2024-12-30 | $8.95 | $8.95 | $8.83 | $8.85 | $8.85 | 254,400 |
| 2024-12-27 | $9.07 | $9.07 | $8.95 | $8.96 | $8.96 | 321,938 |
| 2024-12-26 | $9.26 | $9.27 | $9.12 | $9.12 | $9.12 | 222,168 |
| 2024-12-24 | $9.21 | $9.26 | $9.20 | $9.26 | $9.26 | 68,294 |
| 2024-12-23 | $9.11 | $9.16 | $9.08 | $9.16 | $9.16 | 207,287 |
| 2024-12-20 | $9.00 | $9.11 | $9.00 | $9.02 | $9.02 | 173,708 |
| 2024-12-19 | $9.05 | $9.05 | $8.93 | $8.99 | $8.99 | 230,318 |
| 2024-12-18 | $9.09 | $9.12 | $8.93 | $8.97 | $8.97 | 440,874 |
| 2024-12-17 | $9.15 | $9.16 | $9.10 | $9.13 | $9.13 | 277,974 |
| 2024-12-16 | $9.37 | $9.37 | $9.24 | $9.24 | $9.24 | 140,388 |
| 2024-12-13 | $9.31 | $9.33 | $9.22 | $9.23 | $9.23 | 265,042 |
| 2024-12-12 | $9.33 | $9.41 | $9.32 | $9.37 | $9.37 | 222,888 |
| 2024-12-11 | $9.31 | $9.46 | $9.30 | $9.44 | $9.44 | 257,308 |
| 2024-12-10 | $9.32 | $9.40 | $9.26 | $9.35 | $9.35 | 231,261 |
| 2024-12-09 | $9.51 | $9.58 | $9.34 | $9.36 | $9.36 | 392,672 |
| 2024-12-06 | $9.39 | $9.39 | $9.25 | $9.25 | $9.25 | 530,472 |
| 2024-12-05 | $9.49 | $9.49 | $9.37 | $9.40 | $9.40 | 481,949 |
| 2024-12-04 | $9.55 | $9.61 | $9.48 | $9.50 | $9.50 | 353,665 |
| 2024-12-03 | $9.66 | $9.66 | $9.55 | $9.58 | $9.58 | 163,363 |
| 2024-12-02 | $9.60 | $9.62 | $9.54 | $9.55 | $9.55 | 214,348 |
| 2024-11-29 | $9.73 | $9.73 | $9.56 | $9.61 | $9.61 | 324,641 |
| 2024-11-27 | $9.53 | $9.63 | $9.50 | $9.53 | $9.53 | 156,511 |
| 2024-11-26 | $9.63 | $9.63 | $9.50 | $9.53 | $9.53 | 139,032 |
| 2024-11-25 | $9.65 | $9.67 | $9.56 | $9.59 | $9.59 | 341,260 |
| 2024-11-22 | $9.75 | $9.84 | $9.75 | $9.76 | $9.76 | 146,837 |
| 2024-11-21 | $9.81 | $9.93 | $9.78 | $9.86 | $9.86 | 118,933 |
| 2024-11-20 | $9.93 | $9.93 | $9.76 | $9.81 | $9.81 | 269,471 |
| 2024-11-19 | $9.74 | $9.94 | $9.74 | $9.94 | $9.94 | 502,384 |
| 2024-11-18 | $9.66 | $9.76 | $9.66 | $9.71 | $9.71 | 1,131,334 |
| 2024-11-15 | $9.50 | $9.56 | $9.43 | $9.44 | $9.44 | 602,326 |
| 2024-11-14 | $9.45 | $9.50 | $9.35 | $9.47 | $9.47 | 574,063 |
| 2024-11-13 | $9.52 | $9.52 | $9.39 | $9.44 | $9.44 | 272,764 |
| 2024-11-12 | $9.61 | $9.65 | $9.48 | $9.52 | $9.52 | 421,393 |
| 2024-11-11 | $9.93 | $9.93 | $9.73 | $9.79 | $9.79 | 320,995 |
| 2024-11-08 | $9.96 | $10.02 | $9.81 | $9.85 | $9.85 | 407,509 |
| 2024-11-07 | $10.12 | $10.17 | $10.05 | $10.13 | $10.13 | 308,130 |
| 2024-11-06 | $10.02 | $10.22 | $9.97 | $10.15 | $10.15 | 438,769 |
| 2024-11-05 | $10.43 | $10.50 | $10.35 | $10.40 | $10.40 | 276,858 |
| 2024-11-04 | $10.31 | $10.39 | $10.19 | $10.32 | $10.32 | 326,751 |
| 2024-11-01 | $10.67 | $10.68 | $10.45 | $10.46 | $10.46 | 301,755 |
| 2024-10-31 | $10.73 | $10.75 | $10.49 | $10.59 | $10.59 | 754,582 |
| 2024-10-30 | $10.80 | $10.87 | $10.71 | $10.80 | $10.80 | 949,926 |
| 2024-10-29 | $11.39 | $11.39 | $11.20 | $11.25 | $11.25 | 846,221 |
| 2024-10-28 | $11.09 | $11.20 | $11.01 | $11.19 | $11.19 | 911,653 |
| 2024-10-25 | $10.72 | $10.98 | $10.72 | $10.92 | $10.92 | 585,988 |
| 2024-10-24 | $10.76 | $10.80 | $10.53 | $10.70 | $10.70 | 1,711,102 |
| 2024-10-23 | $10.40 | $10.40 | $10.21 | $10.33 | $10.33 | 276,411 |
| 2024-10-22 | $10.43 | $10.51 | $10.41 | $10.48 | $10.48 | 566,139 |
| 2024-10-21 | $10.45 | $10.55 | $10.25 | $10.33 | $10.33 | 520,984 |
| 2024-10-18 | $10.37 | $10.42 | $10.29 | $10.42 | $10.42 | 564,948 |
| 2024-10-17 | $10.15 | $10.23 | $10.10 | $10.19 | $10.19 | 214,813 |
| 2024-10-16 | $10.10 | $10.12 | $10.01 | $10.11 | $10.11 | 153,886 |
| 2024-10-15 | $9.99 | $10.03 | $9.89 | $9.96 | $9.96 | 132,156 |
| 2024-10-14 | $10.11 | $10.19 | $10.00 | $10.17 | $10.17 | 152,176 |
| 2024-10-11 | $10.20 | $10.27 | $10.13 | $10.25 | $10.25 | 175,767 |
| 2024-10-10 | $10.04 | $10.18 | $9.99 | $10.17 | $10.17 | 389,743 |
| 2024-10-09 | $9.86 | $10.00 | $9.80 | $10.00 | $10.00 | 146,425 |
| 2024-10-08 | $9.82 | $9.93 | $9.77 | $9.92 | $9.92 | 191,796 |
| 2024-10-07 | $10.01 | $10.06 | $9.94 | $10.05 | $10.05 | 160,952 |
| 2024-10-04 | $9.99 | $10.10 | $9.94 | $10.05 | $10.05 | 138,146 |
| 2024-10-03 | $9.92 | $9.99 | $9.78 | $9.97 | $9.97 | 265,006 |
| 2024-10-02 | $10.09 | $10.16 | $10.00 | $10.08 | $10.08 | 200,858 |
| 2024-10-01 | $9.85 | $9.97 | $9.82 | $9.94 | $9.94 | 155,038 |
| 2024-09-30 | $9.84 | $9.88 | $9.71 | $9.82 | $9.82 | 168,131 |
| 2024-09-27 | $10.16 | $10.20 | $9.99 | $10.00 | $10.00 | 189,274 |
| 2024-09-26 | $10.25 | $10.29 | $10.18 | $10.24 | $10.24 | 418,840 |
| 2024-09-25 | $10.14 | $10.14 | $9.99 | $10.09 | $10.09 | 168,436 |
| 2024-09-24 | $9.99 | $10.19 | $9.99 | $10.19 | $10.19 | 223,309 |
| 2024-09-23 | $9.93 | $9.97 | $9.84 | $9.85 | $9.85 | 115,619 |
| 2024-09-20 | $10.08 | $10.15 | $10.05 | $10.07 | $10.07 | 164,068 |
| 2024-09-19 | $10.25 | $10.32 | $10.13 | $10.23 | $10.23 | 207,565 |
| 2024-09-18 | $10.19 | $10.20 | $9.94 | $9.95 | $9.95 | 175,281 |
| 2024-09-17 | $10.13 | $10.33 | $10.13 | $10.30 | $10.30 | 147,400 |
| 2024-09-16 | $10.17 | $10.18 | $10.10 | $10.13 | $10.13 | 96,799 |
| 2024-09-13 | $10.18 | $10.21 | $10.07 | $10.17 | $10.17 | 202,262 |
| 2024-09-12 | $9.91 | $10.01 | $9.83 | $9.97 | $9.97 | 276,396 |
| 2024-09-11 | $9.54 | $9.77 | $9.51 | $9.77 | $9.77 | 241,825 |
| 2024-09-10 | $9.45 | $9.50 | $9.37 | $9.49 | $9.49 | 54,870 |
| 2024-09-09 | $9.29 | $9.41 | $9.28 | $9.40 | $9.40 | 51,069 |
| 2024-09-06 | $9.31 | $9.36 | $9.04 | $9.12 | $9.12 | 135,668 |
| 2024-09-05 | $9.30 | $9.38 | $9.25 | $9.29 | $9.29 | 62,999 |
| 2024-09-04 | $9.14 | $9.24 | $9.09 | $9.16 | $9.16 | 61,591 |
| 2024-09-03 | $9.30 | $9.31 | $9.06 | $9.13 | $9.13 | 139,325 |
| 2024-08-30 | $9.48 | $9.49 | $9.37 | $9.41 | $9.41 | 72,944 |
| 2024-08-29 | $9.40 | $9.60 | $9.40 | $9.48 | $9.48 | 114,440 |
| 2024-08-28 | $9.46 | $9.47 | $9.33 | $9.35 | $9.35 | 119,184 |
| 2024-08-27 | $9.58 | $9.68 | $9.52 | $9.65 | $9.65 | 94,100 |
| 2024-08-26 | $9.66 | $9.72 | $9.55 | $9.62 | $9.62 | 140,311 |
| 2024-08-23 | $9.40 | $9.57 | $9.37 | $9.57 | $9.57 | 247,860 |
| 2024-08-22 | $9.50 | $9.50 | $9.27 | $9.33 | $9.33 | 210,771 |
| 2024-08-21 | $9.57 | $9.57 | $9.46 | $9.51 | $9.51 | 223,250 |
| 2024-08-20 | $9.45 | $9.45 | $9.25 | $9.26 | $9.26 | 77,459 |
| 2024-08-19 | $9.25 | $9.38 | $9.22 | $9.37 | $9.37 | 89,196 |
| 2024-08-16 | $9.37 | $9.43 | $9.27 | $9.41 | $9.41 | 113,056 |
| 2024-08-15 | $9.36 | $9.43 | $9.30 | $9.36 | $9.36 | 90,264 |
| 2024-08-14 | $9.28 | $9.28 | $9.13 | $9.19 | $9.19 | 53,054 |
| 2024-08-13 | $9.20 | $9.30 | $9.20 | $9.27 | $9.27 | 51,512 |
| 2024-08-12 | $9.18 | $9.27 | $9.15 | $9.18 | $9.18 | 90,356 |
| 2024-08-09 | $9.19 | $9.19 | $9.00 | $9.01 | $9.01 | 68,466 |
| 2024-08-08 | $9.07 | $9.18 | $9.07 | $9.17 | $9.17 | 118,101 |
| 2024-08-07 | $9.04 | $9.11 | $8.89 | $8.93 | $8.93 | 134,925 |
| 2024-08-06 | $8.73 | $8.94 | $8.73 | $8.88 | $8.88 | 85,712 |
| 2024-08-05 | $8.75 | $8.87 | $8.69 | $8.71 | $8.71 | 193,308 |
| 2024-08-02 | $9.30 | $9.30 | $9.13 | $9.15 | $9.15 | 230,819 |
| 2024-08-01 | $9.40 | $9.43 | $9.26 | $9.29 | $9.29 | 93,874 |
| 2024-07-31 | $9.48 | $9.55 | $9.42 | $9.46 | $9.46 | 269,475 |
| 2024-07-30 | $9.32 | $9.32 | $9.21 | $9.30 | $9.30 | 124,930 |
| 2024-07-29 | $9.33 | $9.36 | $9.26 | $9.31 | $9.31 | 74,153 |
| 2024-07-26 | $9.18 | $9.24 | $9.13 | $9.21 | $9.21 | 140,863 |
| 2024-07-25 | $9.26 | $9.32 | $9.03 | $9.22 | $9.22 | 233,006 |
| 2024-07-24 | $9.45 | $9.58 | $9.40 | $9.41 | $9.41 | 115,972 |
| 2024-07-23 | $9.36 | $9.45 | $9.34 | $9.45 | $9.45 | 116,929 |
| 2024-07-22 | $9.34 | $9.39 | $9.29 | $9.35 | $9.35 | 149,075 |
| 2024-07-19 | $9.49 | $9.53 | $9.41 | $9.49 | $9.49 | 77,880 |
| 2024-07-18 | $9.77 | $9.77 | $9.51 | $9.51 | $9.51 | 182,696 |
| 2024-07-17 | $9.93 | $9.93 | $9.74 | $9.78 | $9.78 | 107,360 |
| 2024-07-16 | $9.66 | $9.83 | $9.60 | $9.83 | $9.83 | 175,711 |
| 2024-07-15 | $9.75 | $9.88 | $9.69 | $9.76 | $9.76 | 110,149 |
| 2024-07-12 | $9.78 | $9.86 | $9.70 | $9.82 | $9.82 | 155,408 |
| 2024-07-11 | $9.90 | $10.02 | $9.89 | $9.97 | $9.97 | 106,570 |
| 2024-07-10 | $9.90 | $9.90 | $9.81 | $9.89 | $9.89 | 109,345 |
| 2024-07-09 | $9.92 | $9.94 | $9.70 | $9.77 | $9.77 | 145,340 |
| 2024-07-08 | $10.07 | $10.07 | $9.91 | $9.98 | $9.98 | 101,385 |
| 2024-07-05 | $10.17 | $10.24 | $10.11 | $10.17 | $10.17 | 149,847 |
| 2024-07-03 | $10.09 | $10.23 | $9.96 | $10.04 | $10.04 | 302,041 |
| 2024-07-02 | $9.91 | $10.03 | $9.91 | $9.97 | $9.97 | 163,563 |
| 2024-07-01 | $9.80 | $9.88 | $9.68 | $9.75 | $9.75 | 86,329 |
| 2024-06-28 | $9.83 | $9.87 | $9.77 | $9.77 | $9.77 | 169,274 |
| 2024-06-27 | $9.61 | $9.64 | $9.54 | $9.61 | $9.61 | 151,525 |
| 2024-06-26 | $9.55 | $9.66 | $9.46 | $9.66 | $9.66 | 153,582 |
| 2024-06-25 | $9.66 | $9.66 | $9.48 | $9.52 | $9.52 | 90,038 |
| 2024-06-24 | $9.82 | $9.94 | $9.70 | $9.70 | $9.70 | 207,952 |
| 2024-06-21 | $9.97 | $9.97 | $9.56 | $9.61 | $9.61 | 621,362 |
| 2024-06-20 | $9.55 | $9.66 | $9.49 | $9.58 | $9.58 | 284,445 |
| 2024-06-18 | $9.39 | $9.48 | $9.32 | $9.48 | $9.48 | 118,191 |
| 2024-06-17 | $9.36 | $9.46 | $9.32 | $9.43 | $9.43 | 163,473 |
| 2024-06-14 | $9.29 | $9.42 | $9.27 | $9.35 | $9.35 | 117,125 |
| 2024-06-13 | $9.39 | $9.43 | $9.26 | $9.33 | $9.33 | 117,759 |
| 2024-06-12 | $9.50 | $9.54 | $9.40 | $9.40 | $9.40 | 293,180 |
| 2024-06-11 | $9.44 | $9.44 | $9.36 | $9.39 | $9.39 | 131,685 |
| 2024-06-10 | $9.54 | $9.60 | $9.47 | $9.55 | $9.55 | 168,652 |
| 2024-06-07 | $9.69 | $9.69 | $9.50 | $9.54 | $9.54 | 252,687 |
| 2024-06-06 | $9.85 | $9.88 | $9.79 | $9.80 | $9.80 | 304,665 |
| 2024-06-05 | $9.87 | $9.87 | $9.78 | $9.84 | $9.84 | 273,098 |
| 2024-06-04 | $9.95 | $9.95 | $9.78 | $9.83 | $9.83 | 100,263 |
| 2024-06-03 | $10.00 | $10.06 | $9.91 | $9.96 | $9.96 | 105,691 |
| 2024-05-31 | $10.16 | $10.17 | $9.85 | $10.00 | $10.00 | 302,222 |
| 2024-05-30 | $10.06 | $10.17 | $10.05 | $10.05 | $10.05 | 173,280 |
| 2024-05-29 | $10.21 | $10.22 | $10.12 | $10.19 | $10.19 | 111,978 |
| 2024-05-28 | $10.26 | $10.39 | $10.22 | $10.33 | $10.33 | 191,768 |
| 2024-05-24 | $10.05 | $10.11 | $10.04 | $10.06 | $10.06 | 114,613 |
| 2024-05-23 | $10.27 | $10.32 | $10.03 | $10.03 | $10.03 | 224,275 |
| 2024-05-22 | $10.44 | $10.47 | $10.28 | $10.36 | $10.36 | 180,446 |
| 2024-05-21 | $10.62 | $10.64 | $10.46 | $10.57 | $10.57 | 300,562 |
| 2024-05-20 | $10.56 | $10.63 | $10.31 | $10.62 | $10.62 | 431,604 |
| 2024-05-17 | $10.42 | $10.56 | $10.38 | $10.50 | $10.50 | 840,204 |
| 2024-05-16 | $10.30 | $10.42 | $10.19 | $10.41 | $10.41 | 464,530 |
| 2024-05-15 | $10.29 | $10.37 | $10.09 | $10.35 | $10.35 | 384,339 |
| 2024-05-14 | $10.01 | $10.14 | $9.96 | $10.05 | $10.05 | 460,326 |
| 2024-05-13 | $10.02 | $10.07 | $9.87 | $9.90 | $9.90 | 99,111 |
| 2024-05-10 | $10.00 | $10.05 | $9.87 | $9.97 | $9.97 | 184,964 |
| 2024-05-09 | $9.71 | $9.86 | $9.70 | $9.83 | $9.83 | 151,530 |
| 2024-05-08 | $9.66 | $9.74 | $9.59 | $9.69 | $9.69 | 93,903 |
| 2024-05-07 | $9.70 | $9.85 | $9.70 | $9.77 | $9.77 | 68,046 |
| 2024-05-06 | $9.71 | $9.79 | $9.68 | $9.68 | $9.68 | 159,978 |
| 2024-05-03 | $9.63 | $9.63 | $9.44 | $9.56 | $9.56 | 72,632 |
| 2024-05-02 | $9.45 | $9.54 | $9.36 | $9.52 | $9.52 | 93,410 |
| 2024-05-01 | $9.43 | $9.61 | $9.43 | $9.54 | $9.54 | 103,847 |
| 2024-04-30 | $9.43 | $9.51 | $9.35 | $9.47 | $9.47 | 117,777 |
| 2024-04-29 | $9.51 | $9.66 | $9.51 | $9.60 | $9.60 | 277,911 |
| 2024-04-26 | $9.39 | $9.46 | $9.39 | $9.44 | $9.44 | 171,263 |
| 2024-04-25 | $9.47 | $9.56 | $9.40 | $9.56 | $9.56 | 164,124 |
| 2024-04-24 | $9.60 | $9.63 | $9.52 | $9.54 | $9.54 | 78,429 |
| 2024-04-23 | $9.56 | $9.70 | $9.51 | $9.66 | $9.66 | 97,836 |
| 2024-04-22 | $9.57 | $9.77 | $9.56 | $9.63 | $9.63 | 124,527 |
| 2024-04-19 | $9.73 | $9.78 | $9.68 | $9.75 | $9.75 | 89,759 |
| 2024-04-18 | $9.85 | $9.93 | $9.81 | $9.81 | $9.81 | 171,759 |
| 2024-04-17 | $9.80 | $9.94 | $9.73 | $9.77 | $9.77 | 94,825 |
| 2024-04-16 | $9.83 | $9.95 | $9.77 | $9.80 | $9.80 | 137,767 |
| 2024-04-15 | $9.89 | $9.95 | $9.81 | $9.95 | $9.95 | 111,284 |
| 2024-04-12 | $10.42 | $10.46 | $9.97 | $10.03 | $10.03 | 901,844 |
| 2024-04-11 | $10.18 | $10.19 | $10.02 | $10.19 | $10.19 | 150,324 |
| 2024-04-10 | $10.09 | $10.21 | $9.97 | $10.08 | $10.08 | 244,930 |
| 2024-04-09 | $10.18 | $10.32 | $10.11 | $10.26 | $10.26 | 506,086 |
| 2024-04-08 | $10.06 | $10.15 | $10.00 | $10.03 | $10.03 | 475,286 |
| 2024-04-05 | $9.76 | $9.83 | $9.64 | $9.81 | $9.81 | 124,503 |
| 2024-04-04 | $9.94 | $10.02 | $9.86 | $9.87 | $9.87 | 229,349 |
| 2024-04-03 | $9.76 | $9.92 | $9.75 | $9.91 | $9.91 | 319,495 |
| 2024-04-02 | $9.72 | $9.77 | $9.64 | $9.72 | $9.72 | 192,632 |
| 2024-04-01 | $9.62 | $9.62 | $9.48 | $9.58 | $9.58 | 91,267 |
| 2024-03-28 | $9.57 | $9.69 | $9.57 | $9.65 | $9.65 | 137,433 |
| 2024-03-27 | $9.36 | $9.49 | $9.35 | $9.49 | $9.49 | 121,850 |
| 2024-03-26 | $9.64 | $9.64 | $9.53 | $9.54 | $9.54 | 128,021 |
| 2024-03-25 | $9.59 | $9.72 | $9.59 | $9.61 | $9.61 | 111,715 |
| 2024-03-22 | $9.53 | $9.58 | $9.42 | $9.47 | $9.47 | 76,775 |
| 2024-03-21 | $9.70 | $9.71 | $9.53 | $9.62 | $9.62 | 108,464 |
| 2024-03-20 | $9.43 | $9.66 | $9.40 | $9.66 | $9.66 | 68,291 |
| 2024-03-19 | $9.49 | $9.52 | $9.35 | $9.45 | $9.45 | 336,390 |
| 2024-03-18 | $9.89 | $9.89 | $9.63 | $9.69 | $9.69 | 119,076 |
| 2024-03-15 | $10.11 | $10.11 | $10.00 | $10.04 | $10.04 | 161,005 |
| 2024-03-14 | $10.01 | $10.04 | $9.83 | $9.85 | $9.85 | 157,390 |
| 2024-03-13 | $9.90 | $9.97 | $9.90 | $9.92 | $9.92 | 73,395 |
| 2024-03-12 | $9.63 | $9.76 | $9.55 | $9.75 | $9.75 | 60,731 |
| 2024-03-11 | $9.65 | $9.78 | $9.65 | $9.78 | $9.78 | 191,764 |
| 2024-03-08 | $9.65 | $9.65 | $9.43 | $9.52 | $9.52 | 96,276 |
| 2024-03-07 | $9.60 | $9.66 | $9.54 | $9.62 | $9.62 | 131,282 |
| 2024-03-06 | $9.51 | $9.67 | $9.50 | $9.52 | $9.52 | 564,655 |
| 2024-03-05 | $9.13 | $9.20 | $9.09 | $9.15 | $9.15 | 82,585 |
| 2024-03-04 | $9.12 | $9.36 | $9.12 | $9.30 | $9.30 | 173,463 |
| 2024-03-01 | $9.04 | $9.15 | $8.97 | $9.11 | $9.11 | 52,779 |
| 2024-02-29 | $9.10 | $9.11 | $8.97 | $9.02 | $9.02 | 42,918 |
| 2024-02-28 | $8.92 | $8.99 | $8.91 | $8.95 | $8.95 | 45,047 |
| 2024-02-27 | $9.17 | $9.23 | $9.09 | $9.11 | $9.11 | 78,955 |
| 2024-02-26 | $9.09 | $9.15 | $9.06 | $9.10 | $9.10 | 63,982 |
| 2024-02-23 | $9.34 | $9.44 | $9.30 | $9.35 | $9.35 | 73,323 |
| 2024-02-22 | $9.14 | $9.35 | $9.14 | $9.31 | $9.31 | 115,728 |
| 2024-02-21 | $9.23 | $9.23 | $9.01 | $9.11 | $9.11 | 88,020 |
| 2024-02-20 | $9.36 | $9.42 | $9.29 | $9.34 | $9.34 | 70,738 |
| 2024-02-16 | $9.18 | $9.32 | $9.17 | $9.22 | $9.22 | 82,880 |
| 2024-02-15 | $9.19 | $9.31 | $9.14 | $9.20 | $9.20 | 97,733 |
| 2024-02-14 | $9.00 | $9.11 | $8.55 | $9.06 | $9.06 | 156,076 |
| 2024-02-13 | $8.83 | $8.83 | $8.65 | $8.72 | $8.72 | 86,747 |
| 2024-02-12 | $8.82 | $8.94 | $8.76 | $8.89 | $8.89 | 98,721 |
| 2024-02-09 | $8.82 | $8.82 | $8.66 | $8.71 | $8.71 | 105,642 |
| 2024-02-08 | $8.78 | $8.94 | $8.74 | $8.91 | $8.91 | 99,153 |
| 2024-02-07 | $9.02 | $9.05 | $8.84 | $8.87 | $8.87 | 238,759 |
| 2024-02-06 | $9.18 | $9.25 | $9.16 | $9.19 | $9.19 | 38,958 |
| 2024-02-05 | $9.16 | $9.23 | $9.12 | $9.23 | $9.23 | 40,282 |
| 2024-02-02 | $9.22 | $9.22 | $9.08 | $9.19 | $9.19 | 102,639 |
| 2024-02-01 | $9.35 | $9.42 | $9.27 | $9.33 | $9.33 | 51,912 |
| 2024-01-31 | $9.46 | $9.60 | $9.40 | $9.42 | $9.42 | 66,848 |
| 2024-01-30 | $9.59 | $9.60 | $9.41 | $9.44 | $9.44 | 62,085 |
| 2024-01-29 | $9.43 | $9.61 | $9.43 | $9.59 | $9.59 | 53,468 |
| 2024-01-26 | $9.36 | $9.50 | $9.35 | $9.36 | $9.36 | 116,249 |
| 2024-01-25 | $9.47 | $9.47 | $9.25 | $9.31 | $9.31 | 90,607 |
| 2024-01-24 | $9.53 | $9.58 | $9.45 | $9.48 | $9.48 | 69,303 |
| 2024-01-23 | $9.35 | $9.41 | $9.32 | $9.41 | $9.41 | 58,053 |
| 2024-01-22 | $9.17 | $9.32 | $9.17 | $9.28 | $9.28 | 131,211 |
| 2024-01-19 | $9.32 | $9.36 | $9.19 | $9.34 | $9.34 | 72,186 |
| 2024-01-18 | $9.15 | $9.35 | $9.15 | $9.33 | $9.33 | 245,084 |
| 2024-01-17 | $9.09 | $9.09 | $8.99 | $9.05 | $9.05 | 142,300 |
| 2024-01-16 | $9.19 | $9.21 | $9.10 | $9.15 | $9.15 | 200,728 |
| 2024-01-12 | $9.45 | $9.51 | $9.29 | $9.33 | $9.33 | 125,831 |
| 2024-01-11 | $9.43 | $9.47 | $9.27 | $9.32 | $9.32 | 63,051 |
| 2024-01-10 | $9.38 | $9.44 | $9.33 | $9.41 | $9.41 | 46,878 |
| 2024-01-09 | $9.45 | $9.46 | $9.32 | $9.39 | $9.39 | 77,896 |
| 2024-01-08 | $9.49 | $9.58 | $9.42 | $9.48 | $9.48 | 67,483 |
| 2024-01-05 | $9.62 | $9.77 | $9.57 | $9.67 | $9.67 | 86,729 |
| 2024-01-04 | $9.70 | $9.83 | $9.59 | $9.60 | $9.60 | 154,855 |
| 2024-01-03 | $9.84 | $9.89 | $9.76 | $9.84 | $9.84 | 38,200 |
| 2024-01-02 | $10.05 | $10.10 | $9.90 | $9.94 | $9.94 | 102,619 |
| 2023-12-29 | $10.36 | $10.44 | $10.05 | $10.09 | $10.09 | 105,546 |
| 2023-12-28 | $10.26 | $10.40 | $10.22 | $10.25 | $10.25 | 124,222 |
| 2023-12-27 | $10.36 | $10.50 | $10.32 | $10.35 | $10.35 | 135,525 |
| 2023-12-26 | $10.51 | $10.52 | $10.39 | $10.42 | $10.42 | 60,527 |
| 2023-12-22 | $10.65 | $10.72 | $10.42 | $10.48 | $10.48 | 95,102 |
| 2023-12-21 | $10.41 | $10.50 | $10.26 | $10.47 | $10.47 | 52,163 |
| 2023-12-20 | $10.43 | $10.53 | $10.30 | $10.34 | $10.34 | 110,388 |
| 2023-12-19 | $10.31 | $10.56 | $10.31 | $10.43 | $10.43 | 92,994 |
| 2023-12-18 | $10.28 | $10.36 | $10.21 | $10.28 | $10.28 | 93,359 |
| 2023-12-15 | $10.03 | $10.29 | $10.02 | $10.13 | $10.13 | 227,754 |
| 2023-12-14 | $9.67 | $10.10 | $9.66 | $10.03 | $10.03 | 202,743 |
| 2023-12-13 | $9.35 | $9.49 | $9.20 | $9.46 | $9.46 | 62,241 |
| 2023-12-12 | $9.33 | $9.41 | $9.21 | $9.41 | $9.41 | 62,152 |
| 2023-12-11 | $9.25 | $9.29 | $9.18 | $9.25 | $9.25 | 98,825 |
| 2023-12-08 | $9.41 | $9.43 | $9.06 | $9.13 | $9.13 | 139,335 |
| 2023-12-07 | $9.42 | $9.48 | $9.37 | $9.40 | $9.40 | 54,982 |
| 2023-12-06 | $9.28 | $9.44 | $9.17 | $9.23 | $9.23 | 75,905 |
| 2023-12-05 | $9.20 | $9.31 | $9.11 | $9.17 | $9.17 | 108,439 |
| 2023-12-04 | $9.52 | $9.55 | $9.23 | $9.39 | $9.39 | 131,417 |
| 2023-12-01 | $9.69 | $9.75 | $9.31 | $9.54 | $9.54 | 427,071 |
| 2023-11-30 | $10.00 | $10.08 | $9.66 | $9.70 | $9.70 | 325,563 |
| 2023-11-29 | $9.95 | $10.04 | $9.93 | $10.00 | $10.00 | 55,036 |
| 2023-11-28 | $10.11 | $10.23 | $10.10 | $10.10 | $10.10 | 84,483 |
| 2023-11-27 | $10.10 | $10.22 | $10.10 | $10.13 | $10.13 | 75,224 |
| 2023-11-24 | $9.91 | $10.20 | $9.91 | $10.16 | $10.16 | 35,276 |
| 2023-11-22 | $9.99 | $10.10 | $9.85 | $9.97 | $9.97 | 41,477 |
| 2023-11-21 | $10.09 | $10.24 | $10.09 | $10.11 | $10.11 | 71,192 |
| 2023-11-20 | $9.98 | $10.14 | $9.97 | $10.09 | $10.09 | 47,154 |
| 2023-11-17 | $9.77 | $9.91 | $9.73 | $9.91 | $9.91 | 59,376 |
| 2023-11-16 | $9.75 | $9.83 | $9.70 | $9.76 | $9.76 | 51,917 |
| 2023-11-15 | $9.66 | $9.81 | $9.60 | $9.70 | $9.70 | 39,863 |
| 2023-11-14 | $9.63 | $9.68 | $9.54 | $9.60 | $9.60 | 106,221 |
| 2023-11-13 | $9.44 | $9.52 | $9.40 | $9.45 | $9.45 | 86,185 |
| 2023-11-10 | $9.52 | $9.58 | $9.42 | $9.44 | $9.44 | 62,273 |
| 2023-11-09 | $9.80 | $9.80 | $9.56 | $9.62 | $9.62 | 90,818 |
| 2023-11-08 | $9.93 | $9.95 | $9.82 | $9.91 | $9.91 | 59,934 |
| 2023-11-07 | $10.17 | $10.23 | $10.01 | $10.08 | $10.08 | 105,703 |
| 2023-11-06 | $10.40 | $10.43 | $10.20 | $10.31 | $10.31 | 157,122 |
| 2023-11-03 | $10.46 | $10.52 | $10.36 | $10.45 | $10.45 | 30,974 |
| 2023-11-02 | $10.44 | $10.44 | $10.32 | $10.34 | $10.34 | 12,691 |
| 2023-11-01 | $10.47 | $10.48 | $10.30 | $10.38 | $10.38 | 33,347 |
| 2023-10-31 | $10.57 | $10.60 | $10.44 | $10.54 | $10.54 | 23,372 |
| 2023-10-30 | $10.59 | $10.68 | $10.43 | $10.54 | $10.54 | 41,041 |
| 2023-10-27 | $10.42 | $10.42 | $10.18 | $10.30 | $10.30 | 15,802 |
| 2023-10-26 | $10.35 | $10.35 | $10.19 | $10.29 | $10.29 | 29,426 |
| 2023-10-25 | $10.28 | $10.38 | $10.27 | $10.36 | $10.36 | 62,871 |
| 2023-10-24 | $10.23 | $10.29 | $10.15 | $10.20 | $10.20 | 23,208 |
| 2023-10-23 | $10.22 | $10.47 | $10.15 | $10.46 | $10.46 | 420,920 |
| 2023-10-20 | $10.19 | $10.28 | $10.16 | $10.19 | $10.19 | 41,967 |
| 2023-10-19 | $10.11 | $10.21 | $10.04 | $10.18 | $10.18 | 26,320 |
| 2023-10-18 | $10.24 | $10.25 | $10.02 | $10.13 | $10.13 | 33,198 |
| 2023-10-17 | $10.27 | $10.31 | $10.21 | $10.28 | $10.28 | 18,337 |
| 2023-10-16 | $10.11 | $10.31 | $10.11 | $10.31 | $10.31 | 21,872 |
| 2023-10-13 | $10.21 | $10.24 | $10.06 | $10.16 | $10.16 | 59,390 |
| 2023-10-12 | $10.32 | $10.34 | $10.12 | $10.12 | $10.12 | 29,634 |
| 2023-10-11 | $10.38 | $10.41 | $10.27 | $10.39 | $10.39 | 20,284 |
| 2023-10-10 | $10.24 | $10.42 | $10.19 | $10.33 | $10.33 | 37,459 |
| 2023-10-09 | $10.21 | $10.38 | $10.11 | $10.37 | $10.37 | 26,876 |
| 2023-10-06 | $10.10 | $10.33 | $10.08 | $10.27 | $10.27 | 28,819 |
| 2023-10-05 | $10.19 | $10.19 | $10.06 | $10.10 | $10.10 | 42,175 |
| 2023-10-04 | $10.27 | $10.27 | $10.14 | $10.24 | $10.24 | 40,820 |
| 2023-10-03 | $10.28 | $10.38 | $10.27 | $10.30 | $10.30 | 110,912 |
| 2023-10-02 | $10.66 | $10.66 | $10.42 | $10.45 | $10.45 | 37,583 |
| 2023-09-29 | $10.97 | $10.97 | $10.69 | $10.77 | $10.77 | 28,663 |
| 2023-09-28 | $10.68 | $10.85 | $10.64 | $10.82 | $10.82 | 60,821 |
| 2023-09-27 | $10.72 | $10.74 | $10.60 | $10.66 | $10.66 | 15,251 |
| 2023-09-26 | $10.64 | $10.77 | $10.62 | $10.69 | $10.69 | 41,412 |
| 2023-09-25 | $10.87 | $10.89 | $10.75 | $10.81 | $10.81 | 46,619 |
| 2023-09-22 | $11.00 | $11.11 | $10.92 | $10.97 | $10.97 | 18,850 |
| 2023-09-21 | $10.90 | $11.02 | $10.84 | $10.91 | $10.91 | 18,739 |
| 2023-09-20 | $11.10 | $11.17 | $10.91 | $10.91 | $10.91 | 47,735 |
| 2023-09-19 | $11.02 | $11.17 | $11.00 | $11.00 | $11.00 | 55,720 |
| 2023-09-18 | $10.88 | $10.98 | $10.88 | $10.91 | $10.91 | 55,130 |
| 2023-09-15 | $11.19 | $11.19 | $10.87 | $10.90 | $10.90 | 30,707 |
| 2023-09-14 | $10.80 | $10.92 | $10.79 | $10.82 | $10.82 | 36,805 |
| 2023-09-13 | $10.82 | $10.87 | $10.80 | $10.82 | $10.82 | 15,935 |
| 2023-09-12 | $10.66 | $10.84 | $10.66 | $10.81 | $10.81 | 51,176 |
| 2023-09-11 | $10.78 | $10.84 | $10.64 | $10.65 | $10.65 | 90,555 |
| 2023-09-08 | $10.82 | $10.86 | $10.67 | $10.75 | $10.75 | 50,777 |
| 2023-09-07 | $10.75 | $10.89 | $10.75 | $10.77 | $10.77 | 14,723 |
| 2023-09-06 | $10.83 | $10.90 | $10.69 | $10.90 | $10.90 | 35,952 |
| 2023-09-05 | $11.05 | $11.06 | $10.92 | $10.96 | $10.96 | 27,017 |
| 2023-09-01 | $11.28 | $11.28 | $11.13 | $11.14 | $11.14 | 22,758 |
| 2023-08-31 | $11.15 | $11.23 | $11.12 | $11.22 | $11.22 | 50,640 |
| 2023-08-30 | $11.15 | $11.23 | $11.15 | $11.15 | $11.15 | 37,511 |
| 2023-08-29 | $11.15 | $11.27 | $11.05 | $11.22 | $11.22 | 24,324 |
| 2023-08-28 | $11.18 | $11.27 | $11.08 | $11.23 | $11.23 | 47,670 |
| 2023-08-25 | $11.02 | $11.09 | $10.82 | $11.05 | $11.05 | 44,441 |
| 2023-08-24 | $10.87 | $11.06 | $10.87 | $10.97 | $10.97 | 46,042 |
| 2023-08-23 | $11.10 | $11.12 | $10.99 | $11.03 | $11.03 | 46,160 |
| 2023-08-22 | $10.98 | $11.06 | $10.87 | $10.92 | $10.92 | 33,277 |
| 2023-08-21 | $10.85 | $10.90 | $10.71 | $10.81 | $10.81 | 26,034 |
| 2023-08-18 | $10.76 | $10.89 | $10.76 | $10.83 | $10.83 | 38,835 |
| 2023-08-17 | $10.74 | $10.86 | $10.65 | $10.72 | $10.72 | 8,167 |
| 2023-08-16 | $10.65 | $10.79 | $10.56 | $10.63 | $10.63 | 26,816 |
| 2023-08-15 | $10.75 | $10.84 | $10.70 | $10.70 | $10.70 | 40,115 |
| 2023-08-14 | $10.94 | $10.97 | $10.78 | $10.96 | $10.96 | 24,647 |
| 2023-08-11 | $11.04 | $11.09 | $10.98 | $11.04 | $11.04 | 15,327 |
| 2023-08-10 | $10.88 | $11.10 | $10.88 | $11.02 | $11.02 | 54,796 |
| 2023-08-09 | $10.77 | $10.84 | $10.61 | $10.79 | $10.79 | 43,646 |
| 2023-08-08 | $10.62 | $10.84 | $10.62 | $10.79 | $10.79 | 105,205 |
| 2023-08-07 | $11.07 | $11.07 | $10.88 | $10.96 | $10.96 | 14,817 |
| 2023-08-04 | $11.04 | $11.13 | $10.98 | $11.04 | $11.04 | 102,263 |
| 2023-08-03 | $11.02 | $11.09 | $10.95 | $10.97 | $10.97 | 15,664 |
| 2023-08-02 | $10.99 | $11.14 | $10.95 | $10.99 | $10.99 | 17,683 |
| 2023-08-01 | $10.99 | $11.09 | $10.95 | $11.04 | $11.04 | 33,028 |
| 2023-07-31 | $11.35 | $11.40 | $11.20 | $11.34 | $11.34 | 72,489 |
| 2023-07-28 | $11.05 | $11.23 | $11.00 | $11.15 | $11.15 | 17,438 |
| 2023-07-27 | $11.31 | $11.31 | $11.02 | $11.07 | $11.07 | 110,057 |
| 2023-07-26 | $11.25 | $11.40 | $11.16 | $11.39 | $11.39 | 48,850 |
| 2023-07-25 | $11.28 | $11.41 | $11.25 | $11.41 | $11.41 | 33,568 |
| 2023-07-24 | $11.33 | $11.34 | $11.23 | $11.25 | $11.25 | 40,700 |
| 2023-07-21 | $11.19 | $11.35 | $11.12 | $11.35 | $11.35 | 23,669 |
| 2023-07-20 | $11.34 | $11.35 | $11.15 | $11.20 | $11.20 | 38,240 |
| 2023-07-19 | $11.43 | $11.45 | $11.32 | $11.40 | $11.40 | 32,938 |
| 2023-07-18 | $11.34 | $11.53 | $11.31 | $11.43 | $11.43 | 61,957 |
| 2023-07-17 | $11.27 | $11.35 | $11.18 | $11.24 | $11.24 | 12,131 |
| 2023-07-14 | $11.29 | $11.29 | $11.15 | $11.22 | $11.22 | 28,404 |
| 2023-07-13 | $11.25 | $11.38 | $11.16 | $11.33 | $11.33 | 51,288 |
| 2023-07-12 | $11.11 | $11.22 | $11.07 | $11.12 | $11.12 | 63,296 |
| 2023-07-11 | $10.98 | $11.00 | $10.90 | $10.90 | $10.90 | 83,906 |
| 2023-07-10 | $10.80 | $11.05 | $10.75 | $11.02 | $11.02 | 34,521 |
| 2023-07-07 | $10.83 | $10.95 | $10.83 | $10.92 | $10.92 | 19,734 |
| 2023-07-06 | $10.88 | $10.95 | $10.73 | $10.80 | $10.80 | 33,553 |
| 2023-07-05 | $10.95 | $11.14 | $10.93 | $10.99 | $10.99 | 44,974 |
| 2023-07-03 | $10.95 | $11.04 | $10.86 | $10.93 | $10.93 | 52,663 |
| 2023-06-30 | $11.01 | $11.08 | $10.88 | $10.93 | $10.93 | 97,218 |
| 2023-06-29 | $10.88 | $11.08 | $10.88 | $11.03 | $11.03 | 46,818 |
| 2023-06-28 | $11.08 | $11.25 | $10.95 | $11.21 | $11.21 | 140,173 |
| 2023-06-27 | $11.40 | $11.40 | $11.25 | $11.33 | $11.33 | 30,346 |
| 2023-06-26 | $11.58 | $11.64 | $11.32 | $11.33 | $11.33 | 51,853 |
| 2023-06-23 | $11.33 | $11.36 | $11.27 | $11.27 | $11.27 | 31,589 |
| 2023-06-22 | $11.56 | $11.56 | $11.31 | $11.36 | $11.36 | 79,564 |
| 2023-06-21 | $11.75 | $11.81 | $11.64 | $11.69 | $11.69 | 27,411 |
| 2023-06-20 | $11.92 | $11.94 | $11.75 | $11.92 | $11.92 | 56,025 |
| 2023-06-16 | $12.01 | $12.09 | $11.91 | $11.99 | $11.99 | 36,895 |
| 2023-06-15 | $11.83 | $11.99 | $11.83 | $11.96 | $11.96 | 20,045 |
| 2023-06-14 | $11.93 | $11.96 | $11.79 | $11.84 | $11.84 | 18,347 |
| 2023-06-13 | $11.92 | $12.02 | $11.78 | $11.83 | $11.83 | 21,272 |
| 2023-06-12 | $11.74 | $11.89 | $11.74 | $11.85 | $11.85 | 30,287 |
| 2023-06-09 | $11.81 | $11.86 | $11.71 | $11.81 | $11.81 | 26,899 |
| 2023-06-08 | $12.02 | $12.13 | $11.92 | $11.95 | $11.95 | 42,993 |
| 2023-06-07 | $12.25 | $12.39 | $12.05 | $12.05 | $12.05 | 42,240 |
| 2023-06-06 | $12.18 | $12.31 | $12.13 | $12.26 | $12.26 | 34,099 |
| 2023-06-05 | $12.20 | $12.31 | $12.14 | $12.22 | $12.22 | 23,609 |
| 2023-06-02 | $12.35 | $12.36 | $12.15 | $12.25 | $12.25 | 28,272 |
| 2023-06-01 | $12.00 | $12.22 | $12.00 | $12.14 | $12.14 | 32,989 |
| 2023-05-31 | $12.17 | $12.19 | $11.99 | $12.00 | $12.00 | 71,186 |
| 2023-05-30 | $12.35 | $12.37 | $12.20 | $12.25 | $12.25 | 52,214 |
| 2023-05-26 | $12.46 | $12.54 | $12.21 | $12.39 | $12.39 | 25,704 |
| 2023-05-25 | $12.34 | $12.49 | $12.18 | $12.36 | $12.36 | 30,524 |
| 2023-05-24 | $12.49 | $12.50 | $12.25 | $12.41 | $12.41 | 59,352 |
| 2023-05-23 | $12.64 | $12.74 | $12.57 | $12.62 | $12.62 | 23,853 |
| 2023-05-22 | $12.83 | $12.93 | $12.82 | $12.85 | $12.85 | 21,030 |
| 2023-05-19 | $12.93 | $12.96 | $12.79 | $12.80 | $12.80 | 37,442 |
| 2023-05-18 | $12.79 | $12.79 | $12.57 | $12.66 | $12.66 | 35,141 |
| 2023-05-17 | $12.86 | $12.90 | $12.72 | $12.83 | $12.83 | 20,575 |
| 2023-05-16 | $12.92 | $12.92 | $12.70 | $12.80 | $12.80 | 17,902 |
| 2023-05-15 | $12.79 | $13.01 | $12.79 | $12.93 | $12.93 | 16,572 |
| 2023-05-12 | $13.09 | $13.09 | $12.71 | $12.71 | $12.71 | 28,724 |
| 2023-05-11 | $13.49 | $13.49 | $13.06 | $13.14 | $13.14 | 64,161 |
| 2023-05-10 | $13.39 | $13.55 | $13.39 | $13.50 | $13.50 | 68,865 |
| 2023-05-09 | $12.96 | $13.34 | $12.91 | $13.28 | $13.28 | 121,539 |
| 2023-05-08 | $13.02 | $13.18 | $12.91 | $12.91 | $12.91 | 58,358 |
| 2023-05-05 | $12.51 | $12.74 | $12.51 | $12.70 | $12.70 | 27,992 |
| 2023-05-04 | $12.31 | $12.47 | $12.27 | $12.47 | $12.47 | 38,858 |
| 2023-05-03 | $12.33 | $12.50 | $12.25 | $12.30 | $12.30 | 32,690 |
| 2023-05-02 | $12.38 | $12.48 | $12.25 | $12.44 | $12.44 | 38,428 |
| 2023-05-01 | $12.97 | $12.97 | $12.41 | $12.50 | $12.50 | 43,132 |
| 2023-04-28 | $12.75 | $12.93 | $12.67 | $12.89 | $12.89 | 21,966 |
| 2023-04-27 | $12.79 | $12.95 | $12.71 | $12.87 | $12.87 | 23,560 |
| 2023-04-26 | $12.92 | $12.98 | $12.82 | $12.98 | $12.98 | 26,955 |
| 2023-04-25 | $12.78 | $12.82 | $12.65 | $12.80 | $12.80 | 65,226 |
| 2023-04-24 | $13.07 | $13.08 | $12.84 | $12.92 | $12.92 | 49,134 |
| 2023-04-21 | $13.52 | $13.59 | $13.35 | $13.43 | $13.43 | 47,175 |
| 2023-04-20 | $13.34 | $13.38 | $13.13 | $13.18 | $13.18 | 49,608 |
| 2023-04-19 | $13.20 | $13.38 | $13.15 | $13.25 | $13.25 | 39,559 |
| 2023-04-18 | $13.23 | $13.50 | $13.22 | $13.26 | $13.26 | 103,563 |
| 2023-04-17 | $12.88 | $13.00 | $12.79 | $12.87 | $12.87 | 84,141 |
| 2023-04-14 | $12.83 | $12.85 | $12.58 | $12.82 | $12.82 | 35,467 |
| 2023-04-13 | $12.66 | $12.85 | $12.57 | $12.83 | $12.83 | 108,509 |
| 2023-04-12 | $12.49 | $12.62 | $12.48 | $12.57 | $12.57 | 87,870 |
| 2023-04-11 | $12.20 | $12.48 | $12.20 | $12.33 | $12.33 | 62,204 |
| 2023-04-10 | $12.33 | $12.33 | $12.15 | $12.22 | $12.22 | 31,553 |
| 2023-04-06 | $12.29 | $12.50 | $12.29 | $12.42 | $12.42 | 49,482 |
| 2023-04-05 | $12.41 | $12.50 | $12.17 | $12.36 | $12.36 | 96,031 |
| 2023-04-04 | $12.26 | $12.44 | $12.24 | $12.39 | $12.39 | 74,145 |
| 2023-04-03 | $12.15 | $12.32 | $12.13 | $12.15 | $12.15 | 45,334 |
| 2023-03-31 | $12.20 | $12.23 | $12.09 | $12.21 | $12.21 | 55,116 |
| 2023-03-30 | $12.13 | $12.18 | $12.04 | $12.04 | $12.04 | 48,787 |
| 2023-03-29 | $11.87 | $11.98 | $11.75 | $11.91 | $11.91 | 60,234 |
| 2023-03-28 | $11.71 | $11.79 | $11.65 | $11.79 | $11.79 | 24,998 |
| 2023-03-27 | $11.71 | $11.78 | $11.65 | $11.78 | $11.78 | 18,287 |
| 2023-03-24 | $11.79 | $11.85 | $11.65 | $11.77 | $11.77 | 42,001 |
| 2023-03-23 | $11.82 | $11.91 | $11.75 | $11.81 | $11.81 | 44,920 |
| 2023-03-22 | $11.70 | $11.89 | $11.65 | $11.80 | $11.80 | 88,018 |
| 2023-03-21 | $11.70 | $11.70 | $11.45 | $11.54 | $11.54 | 33,109 |
| 2023-03-20 | $11.65 | $11.71 | $11.45 | $11.66 | $11.66 | 78,321 |
| 2023-03-17 | $11.68 | $11.68 | $11.47 | $11.52 | $11.52 | 79,955 |
| 2023-03-16 | $11.77 | $11.77 | $11.54 | $11.63 | $11.63 | 22,170 |
| 2023-03-15 | $11.75 | $11.80 | $11.63 | $11.75 | $11.75 | 50,552 |
| 2023-03-14 | $12.13 | $12.13 | $11.96 | $12.03 | $12.03 | 60,781 |
| 2023-03-13 | $11.86 | $12.19 | $11.86 | $12.04 | $12.04 | 125,772 |
| 2023-03-10 | $11.66 | $11.86 | $11.56 | $11.63 | $11.63 | 47,850 |
| 2023-03-09 | $11.42 | $11.70 | $11.42 | $11.59 | $11.59 | 43,116 |
| 2023-03-08 | $11.60 | $11.73 | $11.45 | $11.48 | $11.48 | 27,663 |
| 2023-03-07 | $11.80 | $11.89 | $11.50 | $11.50 | $11.50 | 59,329 |
| 2023-03-06 | $11.83 | $11.99 | $11.78 | $11.99 | $11.99 | 31,138 |
| 2023-03-03 | $11.88 | $12.00 | $11.71 | $11.96 | $11.96 | 45,753 |
| 2023-03-02 | $11.63 | $11.82 | $11.60 | $11.82 | $11.82 | 35,926 |
| 2023-03-01 | $11.59 | $11.82 | $11.59 | $11.59 | $11.59 | 26,496 |
| 2023-02-28 | $11.70 | $11.70 | $11.51 | $11.54 | $11.54 | 62,341 |
| 2023-02-27 | $11.90 | $11.90 | $11.51 | $11.66 | $11.66 | 34,043 |
| 2023-02-24 | $11.43 | $11.47 | $11.31 | $11.38 | $11.38 | 118,867 |
| 2023-02-23 | $11.95 | $12.05 | $11.66 | $11.79 | $11.79 | 75,315 |
| 2023-02-22 | $12.20 | $12.20 | $11.97 | $11.99 | $11.99 | 71,098 |
| 2023-02-21 | $12.23 | $12.27 | $12.05 | $12.19 | $12.19 | 130,669 |
| 2023-02-17 | $12.05 | $12.14 | $11.90 | $12.09 | $12.09 | 76,932 |
| 2023-02-16 | $12.27 | $12.27 | $12.10 | $12.16 | $12.16 | 124,744 |
| 2023-02-15 | $12.25 | $12.35 | $12.15 | $12.18 | $12.18 | 70,271 |
| 2023-02-14 | $12.66 | $12.78 | $12.27 | $12.47 | $12.47 | 124,652 |
| 2023-02-13 | $12.78 | $12.78 | $12.65 | $12.66 | $12.66 | 67,706 |
| 2023-02-10 | $12.89 | $12.94 | $12.65 | $12.69 | $12.69 | 100,680 |
| 2023-02-09 | $13.10 | $13.13 | $12.88 | $13.00 | $13.00 | 25,803 |
| 2023-02-08 | $13.19 | $13.24 | $13.04 | $13.10 | $13.10 | 31,512 |
| 2023-02-07 | $13.03 | $13.20 | $13.03 | $13.07 | $13.07 | 80,038 |
| 2023-02-06 | $13.00 | $13.13 | $12.85 | $13.04 | $13.04 | 57,678 |
| 2023-02-03 | $13.22 | $13.42 | $12.94 | $13.05 | $13.05 | 106,710 |
| 2023-02-02 | $13.41 | $13.45 | $13.23 | $13.32 | $13.32 | 89,129 |
| 2023-02-01 | $13.47 | $13.47 | $13.10 | $13.37 | $13.37 | 80,649 |
| 2023-01-31 | $13.17 | $13.41 | $13.10 | $13.28 | $13.28 | 32,557 |
| 2023-01-30 | $13.37 | $13.46 | $13.15 | $13.16 | $13.16 | 117,301 |
| 2023-01-27 | $13.38 | $13.38 | $13.25 | $13.31 | $13.31 | 100,854 |
| 2023-01-26 | $13.76 | $13.76 | $13.50 | $13.50 | $13.50 | 43,801 |
| 2023-01-25 | $13.83 | $13.83 | $13.69 | $13.76 | $13.76 | 23,699 |
| 2023-01-24 | $13.83 | $14.00 | $13.82 | $13.92 | $13.92 | 26,701 |
| 2023-01-23 | $13.86 | $13.88 | $13.69 | $13.81 | $13.81 | 25,690 |
| 2023-01-20 | $13.75 | $13.99 | $13.67 | $13.89 | $13.89 | 28,551 |
| 2023-01-19 | $13.36 | $13.97 | $13.35 | $13.83 | $13.83 | 32,759 |
| 2023-01-18 | $13.94 | $14.00 | $13.28 | $13.52 | $13.52 | 38,693 |
| 2023-01-17 | $13.78 | $13.94 | $13.54 | $13.63 | $13.63 | 100,050 |
| 2023-01-13 | $13.68 | $13.91 | $13.68 | $13.86 | $13.86 | 63,543 |
| 2023-01-12 | $13.87 | $13.97 | $13.68 | $13.84 | $13.84 | 26,522 |
| 2023-01-11 | $13.86 | $13.90 | $13.75 | $13.85 | $13.85 | 10,470 |
| 2023-01-10 | $13.83 | $13.96 | $13.70 | $13.76 | $13.76 | 24,361 |
| 2023-01-09 | $14.01 | $14.24 | $13.75 | $13.79 | $13.79 | 36,982 |
| 2023-01-06 | $13.72 | $14.08 | $13.70 | $14.00 | $14.00 | 92,648 |
| 2023-01-05 | $13.89 | $13.89 | $13.42 | $13.61 | $13.61 | 32,535 |
| 2023-01-04 | $13.52 | $14.12 | $13.45 | $13.97 | $13.97 | 140,414 |
| 2023-01-03 | $13.79 | $13.94 | $13.31 | $13.45 | $13.45 | 67,543 |
| 2022-12-30 | $13.65 | $13.71 | $13.35 | $13.61 | $13.61 | 43,966 |
| 2022-12-29 | $13.45 | $13.75 | $13.45 | $13.58 | $13.58 | 64,422 |
| 2022-12-28 | $13.59 | $13.66 | $13.16 | $13.35 | $13.35 | 46,299 |
| 2022-12-27 | $13.51 | $13.74 | $13.27 | $13.67 | $13.67 | 48,393 |
| 2022-12-23 | $13.16 | $13.46 | $13.00 | $13.36 | $13.36 | 101,528 |
| 2022-12-22 | $12.87 | $13.23 | $12.87 | $12.93 | $12.93 | 54,112 |
| 2022-12-21 | $13.06 | $13.38 | $13.06 | $13.11 | $13.11 | 94,222 |
| 2022-12-20 | $13.02 | $13.41 | $12.89 | $13.33 | $13.33 | 56,660 |
| 2022-12-19 | $13.52 | $13.52 | $12.88 | $12.94 | $12.94 | 75,177 |
| 2022-12-16 | $13.31 | $13.60 | $13.03 | $13.15 | $13.15 | 76,532 |
| 2022-12-15 | $13.94 | $13.94 | $13.33 | $13.46 | $13.46 | 56,160 |
| 2022-12-14 | $13.97 | $14.05 | $13.86 | $13.95 | $13.95 | 42,002 |
| 2022-12-13 | $14.00 | $14.39 | $13.97 | $14.00 | $14.00 | 39,358 |
| 2022-12-12 | $14.01 | $14.08 | $13.67 | $13.74 | $13.74 | 28,612 |
| 2022-12-09 | $13.90 | $14.25 | $13.85 | $14.04 | $14.04 | 38,522 |
| 2022-12-08 | $13.70 | $13.94 | $13.68 | $13.87 | $13.87 | 17,068 |
| 2022-12-07 | $13.60 | $13.73 | $13.51 | $13.58 | $13.58 | 25,652 |
| 2022-12-06 | $13.74 | $13.86 | $13.35 | $13.54 | $13.54 | 39,834 |
| 2022-12-05 | $14.09 | $14.12 | $13.55 | $13.71 | $13.71 | 31,056 |
| 2022-12-02 | $13.87 | $14.12 | $13.75 | $14.12 | $14.12 | 26,242 |
| 2022-12-01 | $14.13 | $14.25 | $14.00 | $14.19 | $14.19 | 37,234 |
| 2022-11-30 | $14.00 | $14.08 | $13.82 | $13.95 | $13.95 | 35,296 |
| 2022-11-29 | $13.84 | $13.99 | $13.54 | $13.71 | $13.71 | 24,453 |
| 2022-11-28 | $13.71 | $13.85 | $13.52 | $13.61 | $13.61 | 19,701 |
| 2022-11-25 | $13.72 | $13.99 | $13.63 | $13.75 | $13.75 | 17,494 |
| 2022-11-23 | $13.73 | $13.99 | $13.72 | $13.93 | $13.93 | 17,263 |
| 2022-11-22 | $13.71 | $13.82 | $13.71 | $13.78 | $13.78 | 25,401 |
| 2022-11-21 | $13.72 | $13.80 | $13.48 | $13.60 | $13.60 | 31,792 |
| 2022-11-18 | $13.93 | $14.10 | $13.85 | $13.96 | $13.96 | 29,732 |
| 2022-11-17 | $14.19 | $14.35 | $14.02 | $14.12 | $14.12 | 29,308 |
| 2022-11-16 | $14.70 | $14.70 | $14.37 | $14.65 | $14.65 | 42,435 |
| 2022-11-15 | $14.71 | $14.92 | $14.52 | $14.70 | $14.70 | 34,824 |
| 2022-11-14 | $14.39 | $14.50 | $14.36 | $14.50 | $14.50 | 43,966 |
| 2022-11-11 | $14.42 | $14.59 | $14.42 | $14.45 | $14.45 | 32,241 |
| 2022-11-10 | $14.17 | $14.44 | $14.14 | $14.32 | $14.32 | 56,167 |
| 2022-11-09 | $14.16 | $14.27 | $13.82 | $13.91 | $13.91 | 22,959 |
| 2022-11-08 | $13.99 | $14.40 | $13.83 | $14.20 | $14.20 | 47,608 |
| 2022-11-07 | $13.67 | $13.99 | $13.67 | $13.98 | $13.98 | 31,293 |
| 2022-11-04 | $13.99 | $14.00 | $13.58 | $13.65 | $13.65 | 66,917 |
| 2022-11-03 | $13.41 | $13.49 | $13.30 | $13.46 | $13.46 | 34,484 |
| 2022-11-02 | $13.94 | $13.96 | $13.51 | $13.58 | $13.58 | 20,997 |
| 2022-11-01 | $13.95 | $14.15 | $13.75 | $13.76 | $13.76 | 35,006 |
| 2022-10-31 | $13.51 | $13.75 | $13.50 | $13.58 | $13.58 | 25,356 |
| 2022-10-28 | $13.97 | $14.14 | $13.85 | $13.87 | $13.87 | 39,527 |
| 2022-10-27 | $14.05 | $14.16 | $13.91 | $14.16 | $14.16 | 15,428 |
| 2022-10-26 | $13.82 | $14.17 | $13.82 | $14.05 | $14.05 | 30,314 |
| 2022-10-25 | $13.76 | $13.98 | $13.61 | $13.70 | $13.70 | 33,065 |
| 2022-10-24 | $13.96 | $14.16 | $13.89 | $13.96 | $13.96 | 21,816 |
| 2022-10-21 | $13.69 | $14.09 | $13.69 | $13.90 | $13.90 | 23,314 |
| 2022-10-20 | $13.81 | $14.25 | $13.81 | $14.11 | $14.11 | 21,248 |
| 2022-10-19 | $13.78 | $13.88 | $13.61 | $13.65 | $13.65 | 27,200 |
| 2022-10-18 | $13.97 | $13.98 | $13.78 | $13.91 | $13.91 | 11,700 |
| 2022-10-17 | $13.82 | $13.96 | $13.66 | $13.73 | $13.73 | 10,663 |
| 2022-10-14 | $14.00 | $14.04 | $13.61 | $13.61 | $13.61 | 20,178 |
| 2022-10-13 | $13.67 | $14.14 | $13.56 | $14.02 | $14.02 | 31,705 |
| 2022-10-12 | $13.99 | $14.17 | $13.99 | $14.12 | $14.12 | 12,841 |
| 2022-10-11 | $14.52 | $14.56 | $13.97 | $13.98 | $13.98 | 39,874 |
| 2022-10-10 | $14.60 | $14.94 | $14.38 | $14.55 | $14.55 | 25,273 |
| 2022-10-07 | $14.98 | $15.08 | $14.53 | $14.53 | $14.53 | 22,702 |
| 2022-10-06 | $14.97 | $15.16 | $14.80 | $14.84 | $14.84 | 25,938 |
| 2022-10-05 | $14.99 | $15.17 | $14.83 | $14.90 | $14.90 | 41,171 |
| 2022-10-04 | $15.00 | $15.37 | $15.00 | $15.25 | $15.25 | 67,242 |
| 2022-10-03 | $14.74 | $14.79 | $14.40 | $14.65 | $14.65 | 53,432 |
| 2022-09-30 | $14.40 | $14.55 | $14.21 | $14.30 | $14.30 | 51,010 |
| 2022-09-29 | $14.24 | $14.37 | $13.97 | $14.33 | $14.33 | 55,573 |
| 2022-09-28 | $13.77 | $14.08 | $13.69 | $14.04 | $14.04 | 47,410 |
| 2022-09-27 | $13.62 | $13.90 | $13.53 | $13.54 | $13.54 | 15,292 |
| 2022-09-26 | $13.69 | $13.87 | $13.42 | $13.48 | $13.48 | 31,198 |
| 2022-09-23 | $14.06 | $14.13 | $13.48 | $13.68 | $13.68 | 99,015 |
| 2022-09-22 | $14.30 | $14.50 | $14.30 | $14.42 | $14.42 | 33,018 |
| 2022-09-21 | $14.57 | $14.59 | $14.18 | $14.26 | $14.26 | 27,343 |
| 2022-09-20 | $14.55 | $14.80 | $14.26 | $14.49 | $14.49 | 43,821 |
| 2022-09-19 | $14.00 | $14.79 | $14.00 | $14.79 | $14.79 | 68,124 |
| 2022-09-16 | $14.01 | $14.24 | $13.88 | $14.08 | $14.08 | 30,005 |
| 2022-09-15 | $14.21 | $14.40 | $14.18 | $14.24 | $14.24 | 42,004 |
| 2022-09-14 | $14.00 | $14.39 | $13.98 | $14.25 | $14.25 | 45,159 |
| 2022-09-13 | $14.15 | $14.45 | $13.99 | $14.04 | $14.04 | 81,213 |
| 2022-09-12 | $14.59 | $14.75 | $14.53 | $14.69 | $14.69 | 39,134 |
| 2022-09-09 | $14.20 | $14.25 | $14.05 | $14.25 | $14.25 | 36,238 |
| 2022-09-08 | $13.83 | $14.30 | $13.83 | $14.02 | $14.02 | 50,317 |
| 2022-09-07 | $13.58 | $13.74 | $13.49 | $13.66 | $13.66 | 39,586 |
| 2022-09-06 | $13.60 | $13.79 | $13.26 | $13.44 | $13.44 | 47,429 |
| 2022-09-02 | $13.55 | $13.74 | $13.45 | $13.53 | $13.53 | 54,271 |
| 2022-09-01 | $13.53 | $13.59 | $13.26 | $13.38 | $13.38 | 47,944 |
| 2022-08-31 | $13.83 | $14.13 | $13.68 | $13.71 | $13.71 | 22,957 |
| 2022-08-30 | $14.12 | $14.20 | $13.71 | $13.83 | $13.83 | 66,142 |
| 2022-08-29 | $14.05 | $14.26 | $14.01 | $14.18 | $14.18 | 39,255 |
| 2022-08-26 | $14.25 | $14.47 | $13.90 | $14.01 | $14.01 | 36,979 |
| 2022-08-25 | $14.05 | $14.23 | $13.84 | $14.19 | $14.19 | 44,511 |
| 2022-08-24 | $13.65 | $13.81 | $13.65 | $13.77 | $13.77 | 24,775 |
| 2022-08-23 | $13.50 | $13.69 | $13.47 | $13.61 | $13.61 | 55,973 |
| 2022-08-22 | $13.80 | $13.81 | $13.45 | $13.54 | $13.54 | 61,635 |
| 2022-08-19 | $14.34 | $14.37 | $14.09 | $14.22 | $14.22 | 26,594 |
| 2022-08-18 | $14.33 | $14.49 | $14.33 | $14.44 | $14.44 | 45,863 |
| 2022-08-17 | $14.51 | $14.51 | $14.27 | $14.31 | $14.31 | 49,096 |
| 2022-08-16 | $14.45 | $14.60 | $14.44 | $14.59 | $14.59 | 19,285 |
| 2022-08-15 | $14.60 | $14.71 | $14.25 | $14.60 | $14.60 | 101,548 |
| 2022-08-12 | $15.04 | $15.21 | $14.88 | $15.05 | $15.05 | 51,812 |
| 2022-08-11 | $15.20 | $15.46 | $15.15 | $15.27 | $15.27 | 47,626 |
| 2022-08-10 | $14.95 | $15.10 | $14.86 | $15.06 | $15.06 | 56,652 |
| 2022-08-09 | $14.90 | $14.95 | $14.76 | $14.82 | $14.82 | 75,666 |
| 2022-08-08 | $14.44 | $14.98 | $14.41 | $14.94 | $14.94 | 67,299 |
| 2022-08-05 | $14.25 | $14.55 | $14.18 | $14.36 | $14.36 | 50,031 |
| 2022-08-04 | $13.85 | $14.22 | $13.85 | $14.14 | $14.14 | 55,175 |
| 2022-08-03 | $13.82 | $13.85 | $13.62 | $13.72 | $13.72 | 34,168 |
| 2022-08-02 | $14.48 | $14.49 | $13.87 | $13.95 | $13.95 | 60,592 |
| 2022-08-01 | $14.26 | $14.55 | $14.23 | $14.40 | $14.40 | 43,686 |
| 2022-07-29 | $13.83 | $14.18 | $13.83 | $14.04 | $14.04 | 38,770 |
| 2022-07-28 | $13.98 | $13.98 | $13.68 | $13.83 | $13.83 | 27,802 |
| 2022-07-27 | $13.69 | $13.74 | $13.24 | $13.60 | $13.60 | 33,756 |
| 2022-07-26 | $13.50 | $13.64 | $13.41 | $13.48 | $13.48 | 19,041 |
| 2022-07-25 | $13.68 | $13.72 | $13.46 | $13.56 | $13.56 | 34,346 |
| 2022-07-22 | $13.26 | $13.84 | $13.26 | $13.51 | $13.51 | 52,351 |
| 2022-07-21 | $12.85 | $13.05 | $12.73 | $13.05 | $13.05 | 42,229 |
| 2022-07-20 | $12.95 | $12.95 | $12.75 | $12.79 | $12.79 | 36,480 |
| 2022-07-19 | $12.98 | $13.16 | $12.74 | $12.87 | $12.87 | 32,344 |
| 2022-07-18 | $12.80 | $13.07 | $12.64 | $12.71 | $12.71 | 60,100 |
| 2022-07-15 | $12.81 | $12.82 | $12.52 | $12.59 | $12.59 | 43,247 |
| 2022-07-14 | $12.97 | $12.97 | $12.63 | $12.92 | $12.92 | 51,862 |
| 2022-07-13 | $13.25 | $13.47 | $13.05 | $13.27 | $13.27 | 63,026 |
| 2022-07-12 | $13.89 | $13.96 | $13.35 | $13.44 | $13.44 | 58,834 |
| 2022-07-11 | $14.03 | $14.22 | $13.96 | $13.97 | $13.97 | 79,539 |
| 2022-07-08 | $13.55 | $14.19 | $13.55 | $14.03 | $14.03 | 89,647 |
| 2022-07-07 | $13.16 | $13.48 | $13.15 | $13.42 | $13.42 | 111,185 |
| 2022-07-06 | $13.04 | $13.28 | $12.87 | $12.87 | $12.87 | 113,112 |
| 2022-07-05 | $13.02 | $13.23 | $12.85 | $13.01 | $13.01 | 66,739 |
| 2022-07-01 | $13.02 | $13.35 | $13.02 | $13.34 | $13.34 | 35,468 |
| 2022-06-30 | $13.19 | $13.28 | $13.00 | $13.22 | $13.22 | 76,227 |
| 2022-06-29 | $13.64 | $13.70 | $13.25 | $13.56 | $13.56 | 168,491 |
| 2022-06-28 | $12.96 | $13.07 | $12.89 | $13.02 | $13.02 | 180,394 |
| 2022-06-27 | $13.06 | $13.12 | $12.87 | $12.89 | $12.89 | 26,230 |
| 2022-06-24 | $12.87 | $13.05 | $12.86 | $12.93 | $12.93 | 59,250 |
| 2022-06-23 | $12.97 | $13.13 | $12.76 | $12.80 | $12.80 | 46,877 |
| 2022-06-22 | $13.06 | $13.18 | $12.94 | $13.04 | $13.04 | 22,652 |
| 2022-06-21 | $13.06 | $13.42 | $13.06 | $13.12 | $13.12 | 52,818 |
| 2022-06-17 | $13.14 | $13.19 | $12.86 | $12.92 | $12.92 | 79,689 |
| 2022-06-16 | $13.22 | $13.35 | $13.15 | $13.23 | $13.23 | 100,534 |
| 2022-06-15 | $13.23 | $13.37 | $13.16 | $13.17 | $13.17 | 48,461 |
| 2022-06-14 | $12.97 | $13.05 | $12.86 | $12.96 | $12.96 | 43,827 |
| 2022-06-13 | $13.21 | $13.27 | $12.82 | $12.99 | $12.99 | 160,251 |
| 2022-06-10 | $13.51 | $13.70 | $13.30 | $13.64 | $13.64 | 39,846 |
| 2022-06-09 | $13.83 | $13.97 | $13.54 | $13.69 | $13.69 | 122,832 |
| 2022-06-08 | $14.10 | $14.19 | $14.00 | $14.02 | $14.02 | 79,641 |
| 2022-06-07 | $14.08 | $14.28 | $14.02 | $14.25 | $14.25 | 39,528 |
| 2022-06-06 | $14.20 | $14.50 | $14.20 | $14.33 | $14.33 | 45,648 |
| 2022-06-03 | $14.32 | $14.42 | $14.10 | $14.13 | $14.13 | 74,388 |
| 2022-06-02 | $14.19 | $14.57 | $14.19 | $14.41 | $14.41 | 41,318 |
| 2022-06-01 | $13.98 | $14.25 | $13.98 | $14.01 | $14.01 | 24,500 |
| 2022-05-31 | $14.14 | $14.25 | $13.84 | $14.01 | $14.01 | 89,006 |
| 2022-05-27 | $13.86 | $14.20 | $13.86 | $13.99 | $13.99 | 35,661 |
| 2022-05-26 | $13.87 | $13.92 | $13.74 | $13.77 | $13.77 | 52,845 |
| 2022-05-25 | $13.85 | $13.96 | $13.68 | $13.81 | $13.81 | 72,613 |
| 2022-05-24 | $13.92 | $13.97 | $13.66 | $13.94 | $13.94 | 44,788 |
| 2022-05-23 | $13.80 | $13.98 | $13.76 | $13.76 | $13.76 | 43,893 |
| 2022-05-20 | $13.78 | $14.14 | $13.57 | $13.72 | $13.72 | 70,145 |
| 2022-05-19 | $13.71 | $14.04 | $13.63 | $13.93 | $13.93 | 90,441 |
| 2022-05-18 | $13.95 | $13.99 | $13.52 | $13.63 | $13.63 | 72,891 |
| 2022-05-17 | $13.96 | $14.13 | $13.81 | $14.03 | $14.03 | 164,122 |
| 2022-05-16 | $13.52 | $13.82 | $13.37 | $13.74 | $13.74 | 51,474 |
| 2022-05-13 | $13.50 | $13.55 | $13.32 | $13.34 | $13.34 | 69,779 |
| 2022-05-12 | $13.95 | $14.00 | $13.22 | $13.22 | $13.22 | 178,052 |
| 2022-05-11 | $14.66 | $14.69 | $14.41 | $14.45 | $14.45 | 64,038 |
| 2022-05-10 | $14.55 | $14.71 | $14.45 | $14.46 | $14.46 | 38,991 |
| 2022-05-09 | $14.37 | $14.84 | $14.28 | $14.64 | $14.64 | 92,645 |
| 2022-05-06 | $14.76 | $14.88 | $14.41 | $14.50 | $14.50 | 146,781 |
| 2022-05-05 | $15.60 | $15.66 | $15.06 | $15.29 | $15.29 | 91,025 |
| 2022-05-04 | $15.41 | $15.76 | $15.41 | $15.66 | $15.66 | 22,117 |
| 2022-05-03 | $15.38 | $15.71 | $15.38 | $15.56 | $15.56 | 39,123 |
| 2022-05-02 | $15.71 | $15.87 | $15.00 | $15.14 | $15.14 | 80,476 |
| 2022-04-29 | $15.61 | $15.71 | $15.40 | $15.71 | $15.71 | 99,601 |
| 2022-04-28 | $15.01 | $15.24 | $15.01 | $15.08 | $15.08 | 36,697 |
| 2022-04-27 | $15.19 | $15.34 | $14.96 | $14.97 | $14.97 | 42,524 |
| 2022-04-26 | $14.90 | $15.23 | $14.86 | $14.92 | $14.92 | 40,036 |
| 2022-04-25 | $15.15 | $15.15 | $14.54 | $14.80 | $14.80 | 213,523 |
| 2022-04-22 | $16.18 | $16.47 | $15.92 | $15.92 | $15.92 | 325,131 |
| 2022-04-21 | $16.64 | $16.72 | $16.30 | $16.49 | $16.49 | 42,778 |
| 2022-04-20 | $16.36 | $16.89 | $16.36 | $16.74 | $16.74 | 51,710 |
| 2022-04-19 | $16.48 | $16.51 | $16.31 | $16.42 | $16.42 | 58,423 |
| 2022-04-18 | $16.70 | $16.90 | $16.58 | $16.70 | $16.70 | 247,302 |
| 2022-04-14 | $16.36 | $16.60 | $16.20 | $16.40 | $16.40 | 123,278 |
| 2022-04-13 | $16.46 | $16.60 | $16.19 | $16.31 | $16.31 | 71,999 |
| 2022-04-12 | $16.60 | $16.69 | $16.12 | $16.15 | $16.15 | 102,736 |
| 2022-04-11 | $17.19 | $17.25 | $16.50 | $16.75 | $16.75 | 224,522 |
| 2022-04-08 | $16.46 | $16.87 | $16.46 | $16.65 | $16.65 | 251,438 |
| 2022-04-07 | $15.85 | $15.90 | $15.52 | $15.88 | $15.88 | 125,663 |
| 2022-04-06 | $15.96 | $15.96 | $15.36 | $15.60 | $15.60 | 157,699 |
| 2022-04-05 | $16.31 | $16.33 | $15.65 | $15.79 | $15.79 | 126,173 |
| 2022-04-04 | $16.16 | $16.32 | $16.07 | $16.25 | $16.25 | 41,507 |
| 2022-04-01 | $16.40 | $16.46 | $16.01 | $16.24 | $16.24 | 64,605 |
| 2022-03-31 | $15.93 | $16.23 | $15.93 | $16.12 | $16.12 | 66,990 |
| 2022-03-30 | $15.79 | $16.11 | $15.79 | $15.93 | $15.93 | 122,657 |
| 2022-03-29 | $15.42 | $15.69 | $15.12 | $15.66 | $15.66 | 268,410 |
| 2022-03-28 | $16.00 | $16.00 | $15.65 | $15.85 | $15.85 | 104,764 |
| 2022-03-25 | $17.08 | $17.29 | $16.19 | $16.38 | $16.38 | 192,098 |
| 2022-03-24 | $17.25 | $17.38 | $17.06 | $17.16 | $17.16 | 96,954 |
| 2022-03-23 | $17.38 | $17.50 | $17.19 | $17.25 | $17.25 | 70,827 |
| 2022-03-22 | $17.73 | $17.82 | $16.95 | $17.31 | $17.31 | 88,858 |
| 2022-03-21 | $17.65 | $17.88 | $17.48 | $17.81 | $17.81 | 84,385 |
| 2022-03-18 | $17.75 | $17.75 | $17.43 | $17.47 | $17.47 | 65,609 |
| 2022-03-17 | $17.22 | $17.57 | $17.11 | $17.56 | $17.56 | 322,908 |
| 2022-03-16 | $17.04 | $17.40 | $16.75 | $17.07 | $17.07 | 105,629 |
| 2022-03-15 | $16.90 | $17.29 | $16.82 | $16.98 | $16.98 | 115,239 |
| 2022-03-14 | $17.70 | $18.11 | $16.60 | $16.79 | $16.79 | 375,493 |
| 2022-03-11 | $19.13 | $19.16 | $18.73 | $19.05 | $19.05 | 223,629 |
| 2022-03-10 | $19.50 | $19.87 | $19.31 | $19.77 | $19.77 | 128,807 |
| 2022-03-09 | $19.88 | $20.39 | $19.13 | $19.18 | $19.18 | 445,210 |
| 2022-03-08 | $20.50 | $21.05 | $19.59 | $20.99 | $20.99 | 606,655 |
| 2022-03-07 | $20.08 | $20.50 | $19.50 | $20.32 | $20.32 | 513,269 |
| 2022-03-04 | $19.55 | $19.75 | $19.38 | $19.66 | $19.66 | 443,019 |
| 2022-03-03 | $18.87 | $19.00 | $18.54 | $18.77 | $18.77 | 234,243 |
| 2022-03-02 | $18.14 | $18.42 | $17.73 | $18.39 | $18.39 | 257,357 |
| 2022-03-01 | $18.02 | $18.62 | $17.52 | $17.92 | $17.92 | 255,569 |
| 2022-02-28 | $17.45 | $17.77 | $17.23 | $17.36 | $17.36 | 178,065 |
| 2022-02-25 | $16.99 | $17.20 | $16.67 | $17.00 | $17.00 | 78,171 |
| 2022-02-24 | $18.91 | $18.91 | $16.52 | $16.99 | $16.99 | 634,073 |
| 2022-02-23 | $17.50 | $17.81 | $17.26 | $17.72 | $17.72 | 242,965 |
| 2022-02-22 | $17.11 | $17.39 | $16.85 | $17.08 | $17.08 | 160,756 |
| 2022-02-18 | $17.20 | $17.20 | $16.72 | $16.85 | $16.85 | 70,373 |
| 2022-02-17 | $16.69 | $17.20 | $16.57 | $17.17 | $17.17 | 474,971 |
| 2022-02-16 | $16.40 | $16.40 | $15.96 | $16.22 | $16.22 | 54,748 |
| 2022-02-15 | $16.38 | $16.38 | $15.56 | $16.09 | $16.09 | 79,323 |
| 2022-02-14 | $16.10 | $16.71 | $15.96 | $16.66 | $16.66 | 167,349 |
| 2022-02-11 | $15.69 | $16.00 | $15.39 | $15.85 | $15.85 | 122,284 |
| 2022-02-10 | $15.56 | $16.19 | $15.56 | $15.73 | $15.73 | 58,889 |
| 2022-02-09 | $15.86 | $16.09 | $15.80 | $16.00 | $16.00 | 50,322 |
| 2022-02-08 | $15.70 | $15.88 | $15.70 | $15.82 | $15.82 | 41,046 |
| 2022-02-07 | $15.96 | $15.96 | $15.50 | $15.74 | $15.74 | 59,906 |
| 2022-02-04 | $15.78 | $16.00 | $15.78 | $15.80 | $15.80 | 50,421 |
| 2022-02-03 | $16.09 | $16.24 | $15.70 | $16.01 | $16.01 | 65,062 |
| 2022-02-02 | $16.18 | $16.29 | $16.12 | $16.16 | $16.16 | 30,999 |
| 2022-02-01 | $16.39 | $16.39 | $15.97 | $16.13 | $16.13 | 100,365 |
| 2022-01-31 | $15.90 | $16.12 | $15.77 | $15.94 | $15.94 | 118,202 |
| 2022-01-28 | $15.51 | $15.97 | $15.51 | $15.75 | $15.75 | 127,233 |
| 2022-01-27 | $16.15 | $16.23 | $15.73 | $16.09 | $16.09 | 163,531 |
| 2022-01-26 | $16.06 | $16.44 | $16.00 | $16.13 | $16.13 | 113,878 |
| 2022-01-25 | $15.41 | $15.77 | $15.29 | $15.75 | $15.75 | 89,501 |
| 2022-01-24 | $15.83 | $15.83 | $15.13 | $15.42 | $15.42 | 139,165 |
| 2022-01-21 | $15.27 | $15.39 | $15.00 | $15.28 | $15.28 | 126,185 |
| 2022-01-20 | $14.86 | $15.14 | $14.86 | $15.00 | $15.00 | 136,558 |
| 2022-01-19 | $14.50 | $14.75 | $14.45 | $14.62 | $14.62 | 112,164 |
| 2022-01-18 | $13.91 | $14.03 | $13.82 | $13.84 | $13.84 | 36,269 |
| 2022-01-14 | $13.81 | $13.93 | $13.64 | $13.68 | $13.68 | 26,912 |
| 2022-01-13 | $13.98 | $13.98 | $13.63 | $13.78 | $13.78 | 24,074 |
| 2022-01-12 | $14.10 | $14.12 | $13.81 | $13.87 | $13.87 | 41,830 |
| 2022-01-11 | $13.86 | $13.94 | $13.65 | $13.94 | $13.94 | 66,401 |
| 2022-01-10 | $13.85 | $13.88 | $13.52 | $13.77 | $13.77 | 40,306 |
| 2022-01-07 | $13.80 | $14.00 | $13.68 | $13.85 | $13.85 | 86,354 |
| 2022-01-06 | $13.98 | $13.98 | $13.78 | $13.85 | $13.85 | 35,547 |
| 2022-01-05 | $14.28 | $14.28 | $13.86 | $13.98 | $13.98 | 43,750 |
| 2022-01-04 | $13.81 | $14.00 | $13.79 | $13.88 | $13.88 | 33,691 |
| 2022-01-03 | $13.88 | $13.99 | $13.50 | $13.58 | $13.58 | 56,950 |
| 2021-12-31 | $14.05 | $14.05 | $13.61 | $13.94 | $13.94 | 72,377 |
| 2021-12-30 | $14.05 | $14.41 | $14.05 | $14.15 | $14.15 | 34,769 |
| 2021-12-29 | $14.40 | $14.44 | $14.11 | $14.21 | $14.21 | 35,162 |
| 2021-12-28 | $14.82 | $14.82 | $14.22 | $14.38 | $14.38 | 73,058 |
| 2021-12-27 | $14.30 | $14.45 | $14.10 | $14.22 | $14.22 | 59,535 |
| 2021-12-23 | $14.25 | $14.43 | $14.10 | $14.23 | $14.23 | 62,598 |
| 2021-12-22 | $13.50 | $14.14 | $13.50 | $14.04 | $14.04 | 110,759 |
| 2021-12-21 | $13.28 | $13.50 | $13.25 | $13.42 | $13.42 | 70,379 |
| 2021-12-20 | $13.23 | $13.37 | $12.91 | $13.11 | $13.11 | 39,051 |
| 2021-12-17 | $13.27 | $13.69 | $13.20 | $13.32 | $13.32 | 79,842 |
| 2021-12-16 | $13.30 | $13.30 | $12.76 | $13.24 | $13.24 | 89,088 |
| 2021-12-15 | $12.41 | $12.82 | $12.12 | $12.69 | $12.69 | 74,010 |
| 2021-12-14 | $12.37 | $12.73 | $12.37 | $12.60 | $12.60 | 41,331 |
| 2021-12-13 | $13.24 | $13.48 | $12.73 | $12.73 | $12.73 | 83,268 |
| 2021-12-10 | $13.31 | $13.52 | $13.20 | $13.26 | $13.26 | 49,822 |
| 2021-12-09 | $13.54 | $13.77 | $13.42 | $13.52 | $13.52 | 74,124 |
| 2021-12-08 | $13.81 | $14.03 | $13.81 | $13.89 | $13.89 | 45,908 |
| 2021-12-07 | $14.09 | $14.10 | $13.81 | $13.83 | $13.83 | 24,160 |
| 2021-12-06 | $13.56 | $14.00 | $13.56 | $13.90 | $13.90 | 65,453 |
| 2021-12-03 | $13.93 | $13.95 | $13.60 | $13.75 | $13.75 | 71,520 |
| 2021-12-02 | $13.71 | $13.99 | $13.66 | $13.76 | $13.76 | 57,246 |
| 2021-12-01 | $14.10 | $14.10 | $13.71 | $13.71 | $13.71 | 50,112 |
| 2021-11-30 | $14.24 | $14.24 | $13.79 | $14.05 | $14.05 | 125,420 |
| 2021-11-29 | $14.85 | $14.85 | $14.05 | $14.24 | $14.24 | 70,427 |
| 2021-11-26 | $14.25 | $14.40 | $13.93 | $14.25 | $14.25 | 105,357 |
| 2021-11-24 | $14.51 | $14.59 | $14.39 | $14.48 | $14.48 | 88,728 |
| 2021-11-23 | $14.91 | $15.02 | $14.27 | $14.49 | $14.49 | 121,436 |
| 2021-11-22 | $15.39 | $15.59 | $15.01 | $15.02 | $15.02 | 62,064 |
| 2021-11-19 | $15.79 | $15.81 | $15.50 | $15.60 | $15.60 | 48,386 |
| 2021-11-18 | $16.03 | $16.04 | $15.75 | $15.77 | $15.77 | 30,247 |
| 2021-11-17 | $16.18 | $16.41 | $16.00 | $16.09 | $16.09 | 65,482 |
| 2021-11-16 | $16.26 | $16.26 | $16.00 | $16.16 | $16.16 | 43,620 |
| 2021-11-15 | $15.97 | $16.33 | $15.97 | $16.07 | $16.07 | 91,243 |
| 2021-11-12 | $16.04 | $16.20 | $15.91 | $16.06 | $16.06 | 53,005 |
| 2021-11-11 | $15.70 | $16.18 | $15.70 | $16.06 | $16.06 | 65,141 |
| 2021-11-10 | $15.99 | $16.07 | $15.59 | $15.86 | $15.86 | 106,695 |
| 2021-11-09 | $15.68 | $15.86 | $15.40 | $15.75 | $15.75 | 79,908 |
| 2021-11-08 | $15.33 | $15.85 | $15.33 | $15.52 | $15.52 | 163,399 |
| 2021-11-05 | $15.21 | $15.55 | $15.21 | $15.25 | $15.25 | 25,461 |
| 2021-11-04 | $15.40 | $15.55 | $15.11 | $15.20 | $15.20 | 18,623 |
| 2021-11-03 | $15.08 | $15.30 | $15.00 | $15.22 | $15.22 | 28,752 |
| 2021-11-02 | $15.42 | $15.50 | $15.13 | $15.28 | $15.28 | 37,798 |
| 2021-11-01 | $15.15 | $15.62 | $15.15 | $15.43 | $15.43 | 97,354 |
| 2021-10-29 | $15.55 | $15.55 | $14.91 | $15.15 | $15.15 | 55,434 |
| 2021-10-28 | $15.00 | $15.34 | $14.97 | $14.97 | $14.97 | 48,281 |
| 2021-10-27 | $15.05 | $15.16 | $14.91 | $14.96 | $14.96 | 57,041 |
| 2021-10-26 | $15.50 | $15.50 | $14.96 | $15.15 | $15.15 | 104,258 |
| 2021-10-25 | $15.31 | $15.62 | $15.24 | $15.53 | $15.53 | 109,549 |
| 2021-10-22 | $15.35 | $15.54 | $15.11 | $15.12 | $15.12 | 32,294 |
| 2021-10-21 | $15.83 | $15.83 | $15.07 | $15.35 | $15.35 | 89,951 |
| 2021-10-20 | $16.00 | $16.00 | $15.35 | $15.80 | $15.80 | 61,286 |
| 2021-10-19 | $15.60 | $15.94 | $15.60 | $15.80 | $15.80 | 53,655 |
| 2021-10-18 | $15.53 | $15.54 | $15.19 | $15.47 | $15.47 | 99,002 |
| 2021-10-15 | $15.88 | $15.88 | $15.53 | $15.66 | $15.66 | 44,843 |
| 2021-10-14 | $15.69 | $15.88 | $15.58 | $15.88 | $15.88 | 64,284 |
| 2021-10-13 | $15.32 | $15.68 | $15.32 | $15.48 | $15.48 | 40,362 |
| 2021-10-12 | $15.51 | $15.51 | $15.11 | $15.29 | $15.29 | 34,884 |
| 2021-10-11 | $15.88 | $15.88 | $15.50 | $15.57 | $15.57 | 48,402 |
| 2021-10-08 | $15.20 | $15.40 | $15.15 | $15.28 | $15.28 | 93,267 |
| 2021-10-07 | $14.26 | $14.83 | $14.26 | $14.76 | $14.76 | 67,228 |
| 2021-10-06 | $14.22 | $14.30 | $14.17 | $14.17 | $14.17 | 38,666 |
| 2021-10-05 | $14.14 | $14.40 | $14.05 | $14.36 | $14.36 | 20,822 |
| 2021-10-04 | $14.30 | $14.36 | $14.20 | $14.22 | $14.22 | 41,562 |
| 2021-10-01 | $14.46 | $14.49 | $14.32 | $14.36 | $14.36 | 23,591 |
| 2021-09-30 | $14.19 | $14.45 | $14.18 | $14.32 | $14.32 | 33,363 |
| 2021-09-29 | $14.75 | $14.75 | $13.97 | $14.09 | $14.09 | 52,509 |
| 2021-09-28 | $14.72 | $14.72 | $14.15 | $14.22 | $14.22 | 73,155 |
| 2021-09-27 | $14.84 | $14.90 | $14.60 | $14.79 | $14.79 | 41,886 |
| 2021-09-24 | $14.80 | $14.80 | $14.50 | $14.69 | $14.69 | 30,868 |
| 2021-09-23 | $14.99 | $15.07 | $14.75 | $14.95 | $14.95 | 119,572 |
| 2021-09-22 | $14.65 | $15.11 | $14.65 | $14.95 | $14.95 | 175,198 |
| 2021-09-21 | $14.83 | $14.83 | $14.16 | $14.25 | $14.25 | 153,936 |
| 2021-09-20 | $14.85 | $14.85 | $13.90 | $14.10 | $14.10 | 118,148 |
| 2021-09-17 | $15.00 | $15.00 | $14.77 | $14.98 | $14.98 | 41,280 |
| 2021-09-16 | $14.79 | $15.00 | $14.70 | $14.90 | $14.90 | 56,073 |
| 2021-09-15 | $15.03 | $15.08 | $14.65 | $14.94 | $14.94 | 77,846 |
| 2021-09-14 | $15.12 | $15.35 | $14.76 | $15.02 | $15.02 | 117,339 |
| 2021-09-13 | $15.55 | $15.66 | $15.15 | $15.44 | $15.44 | 109,632 |
| 2021-09-10 | $15.90 | $16.00 | $15.52 | $15.57 | $15.57 | 40,956 |
| 2021-09-09 | $16.35 | $16.35 | $15.76 | $15.78 | $15.78 | 76,476 |
| 2021-09-08 | $16.46 | $16.46 | $15.85 | $16.12 | $16.12 | 57,776 |
| 2021-09-07 | $16.85 | $16.85 | $16.57 | $16.62 | $16.62 | 36,231 |
| 2021-09-03 | $16.65 | $17.05 | $16.65 | $17.02 | $17.02 | 13,748 |
| 2021-09-02 | $16.82 | $16.89 | $16.70 | $16.72 | $16.72 | 22,770 |
| 2021-09-01 | $17.22 | $17.22 | $16.80 | $16.87 | $16.87 | 31,660 |
| 2021-08-31 | $17.34 | $17.34 | $17.07 | $17.23 | $17.23 | 12,809 |
| 2021-08-30 | $16.98 | $17.33 | $16.98 | $17.32 | $17.32 | 28,311 |
| 2021-08-27 | $16.74 | $16.96 | $16.74 | $16.96 | $16.96 | 20,624 |
| 2021-08-26 | $16.74 | $16.74 | $16.55 | $16.68 | $16.68 | 28,025 |
| 2021-08-25 | $17.00 | $17.00 | $16.76 | $16.84 | $16.84 | 19,848 |
| 2021-08-24 | $16.94 | $17.18 | $16.94 | $17.08 | $17.08 | 17,774 |
| 2021-08-23 | $16.58 | $16.85 | $16.55 | $16.76 | $16.76 | 101,421 |
| 2021-08-20 | $16.17 | $16.28 | $16.02 | $16.28 | $16.28 | 63,940 |
| 2021-08-19 | $16.90 | $16.90 | $16.12 | $16.20 | $16.20 | 58,873 |
| 2021-08-18 | $17.19 | $17.19 | $16.70 | $16.94 | $16.94 | 53,017 |
| 2021-08-17 | $17.83 | $17.83 | $17.03 | $17.13 | $17.13 | 30,871 |
| 2021-08-16 | $18.03 | $18.03 | $17.63 | $17.86 | $17.86 | 11,066 |
| 2021-08-13 | $17.88 | $18.07 | $17.88 | $18.00 | $18.00 | 14,212 |
| 2021-08-12 | $18.03 | $18.04 | $17.74 | $17.83 | $17.83 | 18,772 |
| 2021-08-11 | $17.89 | $18.00 | $17.73 | $17.95 | $17.95 | 36,082 |
| 2021-08-10 | $17.63 | $17.89 | $17.49 | $17.84 | $17.84 | 26,357 |
| 2021-08-09 | $17.52 | $17.60 | $17.40 | $17.54 | $17.54 | 105,841 |
| 2021-08-06 | $17.85 | $17.86 | $17.55 | $17.60 | $17.60 | 26,163 |
| 2021-08-05 | $17.95 | $18.01 | $17.75 | $17.85 | $17.85 | 23,239 |
| 2021-08-04 | $18.07 | $18.20 | $17.95 | $17.98 | $17.98 | 18,663 |
| 2021-08-03 | $18.25 | $18.25 | $17.95 | $17.99 | $17.99 | 21,673 |
| 2021-08-02 | $18.19 | $18.33 | $18.12 | $18.20 | $18.20 | 28,905 |
| 2021-07-30 | $18.11 | $18.23 | $18.01 | $18.01 | $18.01 | 21,157 |
| 2021-07-29 | $18.20 | $18.37 | $18.07 | $18.17 | $18.17 | 13,544 |
| 2021-07-28 | $17.87 | $18.14 | $17.87 | $17.92 | $17.92 | 8,648 |
| 2021-07-27 | $18.10 | $18.15 | $17.66 | $17.78 | $17.78 | 32,712 |
| 2021-07-26 | $18.27 | $18.40 | $18.10 | $18.14 | $18.14 | 16,205 |
| 2021-07-23 | $18.53 | $18.63 | $18.05 | $18.10 | $18.10 | 31,906 |
| 2021-07-22 | $18.43 | $18.57 | $18.17 | $18.49 | $18.49 | 22,140 |
| 2021-07-21 | $18.05 | $18.44 | $18.05 | $18.27 | $18.27 | 18,375 |
| 2021-07-20 | $17.78 | $18.10 | $17.76 | $18.05 | $18.05 | 27,910 |
| 2021-07-19 | $18.05 | $18.18 | $17.85 | $17.89 | $17.89 | 56,893 |
| 2021-07-16 | $19.16 | $19.16 | $18.29 | $18.38 | $18.38 | 42,118 |
| 2021-07-15 | $19.44 | $19.44 | $18.90 | $19.22 | $19.22 | 54,902 |
| 2021-07-14 | $19.28 | $19.50 | $19.26 | $19.41 | $19.41 | 49,298 |
| 2021-07-13 | $19.35 | $19.49 | $19.08 | $19.24 | $19.24 | 18,098 |
| 2021-07-12 | $19.12 | $19.44 | $19.12 | $19.32 | $19.32 | 28,982 |
| 2021-07-09 | $18.94 | $19.15 | $18.94 | $19.10 | $19.10 | 13,229 |
| 2021-07-08 | $19.28 | $19.28 | $18.88 | $18.91 | $18.91 | 31,699 |
| 2021-07-07 | $19.20 | $19.42 | $19.12 | $19.32 | $19.32 | 25,196 |
| 2021-07-06 | $19.18 | $19.50 | $19.00 | $19.00 | $19.00 | 41,301 |
| 2021-07-02 | $19.05 | $19.05 | $18.92 | $18.99 | $18.99 | 13,170 |
| 2021-07-01 | $18.90 | $19.00 | $18.75 | $19.00 | $19.00 | 10,606 |
| 2021-06-30 | $18.44 | $18.94 | $18.44 | $18.81 | $18.81 | 39,452 |
| 2021-06-29 | $18.66 | $18.66 | $18.43 | $18.43 | $18.43 | 19,574 |
| 2021-06-28 | $18.69 | $18.79 | $18.66 | $18.74 | $18.74 | 13,749 |
| 2021-06-25 | $18.57 | $18.78 | $18.53 | $18.67 | $18.67 | 26,537 |
| 2021-06-24 | $18.53 | $18.53 | $18.42 | $18.50 | $18.50 | 14,143 |
| 2021-06-23 | $18.10 | $18.54 | $18.10 | $18.33 | $18.33 | 66,447 |
| 2021-06-22 | $17.89 | $17.98 | $17.88 | $17.89 | $17.89 | 40,751 |
| 2021-06-21 | $17.75 | $18.00 | $17.75 | $17.90 | $17.90 | 120,752 |
| 2021-06-18 | $18.02 | $18.11 | $17.76 | $17.85 | $17.85 | 69,569 |
| 2021-06-17 | $19.10 | $19.10 | $18.08 | $18.17 | $18.17 | 127,395 |
| 2021-06-16 | $19.25 | $19.70 | $19.24 | $19.57 | $19.57 | 44,075 |
| 2021-06-15 | $19.45 | $19.54 | $19.36 | $19.41 | $19.41 | 25,139 |
| 2021-06-14 | $19.50 | $19.65 | $19.40 | $19.50 | $19.50 | 25,694 |
| 2021-06-11 | $19.63 | $19.75 | $19.53 | $19.55 | $19.55 | 20,703 |
| 2021-06-10 | $19.83 | $19.83 | $19.50 | $19.58 | $19.58 | 20,768 |
| 2021-06-09 | $19.81 | $19.85 | $19.68 | $19.68 | $19.68 | 25,841 |
| 2021-06-08 | $19.94 | $20.02 | $19.77 | $19.78 | $19.78 | 45,258 |
| 2021-06-07 | $20.08 | $20.17 | $19.99 | $20.03 | $20.03 | 32,223 |
| 2021-06-04 | $20.05 | $20.20 | $19.95 | $20.00 | $20.00 | 26,191 |
| 2021-06-03 | $20.04 | $20.18 | $19.81 | $20.17 | $20.17 | 44,951 |
| 2021-06-02 | $20.25 | $20.38 | $20.16 | $20.31 | $20.31 | 31,869 |
| 2021-06-01 | $20.16 | $20.37 | $20.10 | $20.32 | $20.32 | 48,538 |
| 2021-05-28 | $19.95 | $20.06 | $19.92 | $20.00 | $20.00 | 39,867 |
| 2021-05-27 | $19.70 | $19.95 | $19.69 | $19.93 | $19.93 | 30,984 |
| 2021-05-26 | $20.01 | $20.01 | $19.61 | $19.68 | $19.68 | 51,123 |
| 2021-05-25 | $19.28 | $19.95 | $19.28 | $19.95 | $19.95 | 81,995 |
| 2021-05-24 | $19.53 | $19.57 | $19.27 | $19.27 | $19.27 | 53,125 |
| 2021-05-21 | $20.24 | $20.24 | $19.47 | $19.57 | $19.57 | 92,616 |
| 2021-05-20 | $20.38 | $20.46 | $20.12 | $20.24 | $20.24 | 41,124 |
| 2021-05-19 | $20.50 | $20.50 | $20.07 | $20.35 | $20.35 | 71,985 |
| 2021-05-18 | $20.50 | $20.84 | $20.50 | $20.79 | $20.79 | 31,833 |
| 2021-05-17 | $20.58 | $20.81 | $20.51 | $20.58 | $20.58 | 58,497 |
| 2021-05-14 | $20.54 | $20.84 | $20.54 | $20.58 | $20.58 | 39,878 |
| 2021-05-13 | $20.58 | $20.91 | $20.39 | $20.50 | $20.50 | 66,772 |
| 2021-05-12 | $21.29 | $21.29 | $20.53 | $20.68 | $20.68 | 74,584 |
| 2021-05-11 | $21.09 | $21.33 | $20.80 | $21.29 | $21.29 | 41,449 |
| 2021-05-10 | $21.50 | $21.59 | $21.10 | $21.19 | $21.19 | 49,479 |
| 2021-05-07 | $21.09 | $21.26 | $20.89 | $21.17 | $21.17 | 45,745 |
| 2021-05-06 | $21.32 | $21.32 | $21.06 | $21.12 | $21.12 | 47,775 |
| 2021-05-05 | $21.13 | $21.30 | $20.85 | $21.28 | $21.28 | 16,760 |
| 2021-05-04 | $21.20 | $21.33 | $20.94 | $21.15 | $21.15 | 78,039 |
| 2021-05-03 | $21.39 | $21.39 | $21.01 | $21.16 | $21.16 | 79,526 |
| 2021-04-30 | $21.00 | $21.18 | $20.91 | $21.10 | $21.10 | 57,593 |
| 2021-04-29 | $21.04 | $21.16 | $20.72 | $20.87 | $20.87 | 44,021 |
| 2021-04-28 | $21.03 | $21.10 | $20.79 | $21.05 | $21.05 | 60,985 |
| 2021-04-27 | $20.89 | $21.17 | $20.80 | $21.05 | $21.05 | 65,467 |
| 2021-04-26 | $20.42 | $20.77 | $20.42 | $20.73 | $20.73 | 78,885 |
| 2021-04-23 | $20.42 | $20.73 | $20.16 | $20.40 | $20.40 | 39,840 |
| 2021-04-22 | $20.30 | $20.37 | $19.89 | $20.32 | $20.32 | 40,596 |
| 2021-04-21 | $19.90 | $20.34 | $19.90 | $20.16 | $20.16 | 101,028 |
| 2021-04-20 | $20.07 | $20.15 | $19.36 | $19.84 | $19.84 | 64,909 |
| 2021-04-19 | $20.00 | $20.20 | $19.95 | $20.06 | $20.06 | 91,126 |
| 2021-04-16 | $19.79 | $19.95 | $19.74 | $19.87 | $19.87 | 56,071 |
| 2021-04-15 | $19.74 | $19.74 | $19.52 | $19.64 | $19.64 | 49,087 |
| 2021-04-14 | $19.50 | $19.73 | $19.42 | $19.48 | $19.48 | 16,314 |
| 2021-04-13 | $19.37 | $19.55 | $19.37 | $19.42 | $19.42 | 21,168 |
| 2021-04-12 | $19.40 | $19.50 | $19.33 | $19.41 | $19.41 | 27,917 |
| 2021-04-09 | $19.46 | $19.52 | $19.26 | $19.52 | $19.52 | 21,903 |
| 2021-04-08 | $19.59 | $19.59 | $19.30 | $19.46 | $19.46 | 29,381 |
| 2021-04-07 | $19.64 | $19.64 | $19.08 | $19.35 | $19.35 | 24,847 |
| 2021-04-06 | $19.59 | $19.74 | $19.46 | $19.60 | $19.60 | 39,183 |
| 2021-04-05 | $19.24 | $19.56 | $19.06 | $19.46 | $19.46 | 54,392 |
| 2021-04-01 | $19.25 | $19.25 | $18.96 | $19.25 | $19.25 | 48,290 |
| 2021-03-31 | $18.68 | $19.03 | $18.61 | $18.96 | $18.96 | 63,760 |
| 2021-03-30 | $18.33 | $18.64 | $18.32 | $18.56 | $18.56 | 37,978 |
| 2021-03-29 | $18.87 | $18.87 | $18.32 | $18.39 | $18.39 | 60,176 |
| 2021-03-26 | $18.88 | $19.00 | $18.64 | $18.88 | $18.88 | 42,453 |
| 2021-03-25 | $18.70 | $18.93 | $18.50 | $18.55 | $18.55 | 30,196 |
| 2021-03-24 | $18.50 | $18.93 | $18.35 | $18.78 | $18.78 | 28,291 |
| 2021-03-23 | $18.77 | $18.97 | $18.49 | $18.49 | $18.49 | 30,351 |
| 2021-03-22 | $19.02 | $19.25 | $18.70 | $18.87 | $18.87 | 36,100 |
| 2021-03-19 | $18.93 | $19.09 | $18.70 | $18.99 | $18.99 | 57,035 |
| 2021-03-18 | $19.04 | $19.39 | $19.02 | $19.16 | $19.16 | 118,887 |
| 2021-03-17 | $18.49 | $18.87 | $18.28 | $18.78 | $18.78 | 47,301 |
| 2021-03-16 | $18.54 | $18.97 | $18.30 | $18.43 | $18.43 | 88,695 |
| 2021-03-15 | $18.15 | $18.25 | $17.97 | $18.17 | $18.17 | 45,213 |
| 2021-03-12 | $17.78 | $17.99 | $17.44 | $17.96 | $17.96 | 34,020 |
| 2021-03-11 | $17.61 | $17.95 | $17.61 | $17.84 | $17.84 | 27,189 |
| 2021-03-10 | $17.57 | $17.71 | $17.42 | $17.61 | $17.61 | 43,082 |
| 2021-03-09 | $17.40 | $17.53 | $17.25 | $17.37 | $17.37 | 27,553 |
| 2021-03-08 | $17.37 | $17.38 | $17.05 | $17.26 | $17.26 | 44,705 |
| 2021-03-05 | $17.29 | $17.62 | $17.17 | $17.37 | $17.37 | 59,939 |
| 2021-03-04 | $17.50 | $17.92 | $17.15 | $17.29 | $17.29 | 61,639 |
| 2021-03-03 | $17.79 | $17.83 | $17.50 | $17.58 | $17.58 | 46,489 |
| 2021-03-02 | $17.67 | $17.86 | $17.45 | $17.86 | $17.86 | 36,193 |
| 2021-03-01 | $17.80 | $17.87 | $17.46 | $17.60 | $17.60 | 107,438 |
| 2021-02-26 | $18.00 | $18.00 | $17.15 | $17.41 | $17.41 | 138,949 |
| 2021-02-25 | $18.48 | $18.73 | $18.00 | $18.21 | $18.21 | 120,780 |
| 2021-02-24 | $18.65 | $18.76 | $18.33 | $18.47 | $18.47 | 143,454 |
| 2021-02-23 | $18.73 | $18.81 | $17.98 | $18.59 | $18.59 | 98,089 |
| 2021-02-22 | $18.75 | $18.99 | $18.54 | $18.66 | $18.66 | 158,530 |
| 2021-02-19 | $18.63 | $18.75 | $18.47 | $18.56 | $18.56 | 53,776 |
| 2021-02-18 | $18.50 | $18.67 | $18.25 | $18.43 | $18.43 | 85,593 |
| 2021-02-17 | $18.60 | $18.67 | $18.42 | $18.63 | $18.63 | 115,136 |
| 2021-02-16 | $18.74 | $18.81 | $18.45 | $18.64 | $18.64 | 182,827 |
| 2021-02-12 | $18.25 | $18.51 | $18.25 | $18.29 | $18.29 | 107,195 |
| 2021-02-11 | $18.14 | $18.51 | $18.14 | $18.37 | $18.37 | 64,350 |
| 2021-02-10 | $18.26 | $18.50 | $17.91 | $18.16 | $18.16 | 126,716 |
| 2021-02-09 | $17.89 | $18.27 | $17.51 | $17.94 | $17.94 | 66,466 |
| 2021-02-08 | $17.68 | $17.97 | $17.68 | $17.89 | $17.89 | 76,526 |
| 2021-02-05 | $17.37 | $17.55 | $17.35 | $17.43 | $17.43 | 33,702 |
| 2021-02-04 | $17.08 | $17.25 | $16.95 | $17.21 | $17.21 | 24,905 |
| 2021-02-03 | $17.34 | $17.34 | $17.10 | $17.16 | $17.16 | 24,957 |
| 2021-02-02 | $17.25 | $17.34 | $17.17 | $17.23 | $17.23 | 31,496 |
| 2021-02-01 | $17.31 | $17.69 | $16.99 | $17.36 | $17.36 | 143,273 |
| 2021-01-29 | $17.32 | $17.44 | $16.80 | $16.93 | $16.93 | 47,106 |
| 2021-01-28 | $17.16 | $17.39 | $16.98 | $17.09 | $17.09 | 52,112 |
| 2021-01-27 | $17.30 | $17.50 | $16.81 | $17.00 | $17.00 | 46,440 |
| 2021-01-26 | $17.75 | $17.75 | $17.42 | $17.47 | $17.47 | 32,018 |
| 2021-01-25 | $17.91 | $17.91 | $17.50 | $17.64 | $17.64 | 28,544 |
| 2021-01-22 | $17.51 | $17.87 | $17.51 | $17.86 | $17.86 | 52,189 |
| 2021-01-21 | $17.79 | $18.00 | $17.55 | $17.77 | $17.77 | 24,834 |
| 2021-01-20 | $17.53 | $17.86 | $17.51 | $17.60 | $17.60 | 20,341 |
| 2021-01-19 | $17.46 | $17.85 | $17.22 | $17.39 | $17.39 | 51,294 |
| 2021-01-15 | $17.69 | $17.87 | $17.33 | $17.34 | $17.34 | 32,731 |
| 2021-01-14 | $17.98 | $18.05 | $17.77 | $17.84 | $17.84 | 39,598 |
| 2021-01-13 | $17.75 | $18.05 | $17.75 | $18.05 | $18.05 | 47,215 |
| 2021-01-12 | $17.77 | $17.77 | $17.42 | $17.66 | $17.66 | 42,930 |
| 2021-01-11 | $17.15 | $17.60 | $16.63 | $17.42 | $17.42 | 43,664 |
| 2021-01-08 | $18.11 | $18.11 | $17.16 | $17.31 | $17.31 | 88,068 |
| 2021-01-07 | $18.25 | $18.38 | $17.89 | $18.08 | $18.08 | 37,177 |
| 2021-01-06 | $18.20 | $18.44 | $18.00 | $18.16 | $18.16 | 76,214 |
| 2021-01-05 | $17.99 | $18.36 | $17.83 | $18.25 | $18.25 | 72,342 |
| 2021-01-04 | $18.45 | $18.51 | $17.70 | $17.76 | $17.76 | 40,916 |
| 2020-12-31 | $17.65 | $18.09 | $17.65 | $17.82 | $17.82 | 57,444 |
| 2020-12-30 | $17.41 | $17.68 | $17.41 | $17.54 | $17.54 | 23,454 |
| 2020-12-29 | $17.63 | $17.63 | $17.27 | $17.39 | $17.39 | 16,162 |
| 2020-12-28 | $17.71 | $18.30 | $17.31 | $17.37 | $17.37 | 68,458 |
| 2020-12-24 | $17.31 | $17.50 | $17.24 | $17.36 | $17.36 | 17,747 |
| 2020-12-23 | $17.30 | $17.38 | $17.14 | $17.34 | $17.34 | 17,293 |
| 2020-12-22 | $17.41 | $17.43 | $17.09 | $17.09 | $17.09 | 22,300 |
| 2020-12-21 | $17.17 | $17.40 | $17.13 | $17.27 | $17.27 | 43,683 |
| 2020-12-18 | $17.25 | $17.38 | $17.20 | $17.32 | $17.32 | 18,394 |
| 2020-12-17 | $17.15 | $17.42 | $17.08 | $17.21 | $17.21 | 24,832 |
| 2020-12-16 | $17.25 | $17.31 | $17.11 | $17.16 | $17.16 | 38,347 |
| 2020-12-15 | $17.50 | $17.50 | $17.03 | $17.11 | $17.11 | 24,915 |
| 2020-12-14 | $17.15 | $17.24 | $16.99 | $17.04 | $17.04 | 21,481 |
| 2020-12-11 | $17.00 | $17.22 | $17.00 | $17.07 | $17.07 | 29,444 |
| 2020-12-10 | $16.73 | $17.21 | $16.73 | $17.03 | $17.03 | 33,513 |
| 2020-12-09 | $16.79 | $17.10 | $16.31 | $16.34 | $16.34 | 68,128 |
| 2020-12-08 | $17.14 | $17.20 | $16.79 | $16.86 | $16.86 | 33,370 |
| 2020-12-07 | $17.33 | $17.52 | $17.13 | $17.13 | $17.13 | 40,283 |
| 2020-12-04 | $17.32 | $17.60 | $17.10 | $17.43 | $17.43 | 58,483 |
| 2020-12-03 | $17.60 | $17.60 | $16.36 | $17.09 | $17.09 | 68,240 |
| 2020-12-02 | $17.42 | $17.60 | $17.15 | $17.50 | $17.50 | 34,200 |
| 2020-12-01 | $17.00 | $17.33 | $16.61 | $17.30 | $17.30 | 60,576 |
| 2020-11-30 | $16.55 | $16.74 | $16.46 | $16.64 | $16.64 | 43,777 |
| 2020-11-27 | $16.41 | $16.60 | $16.00 | $16.52 | $16.52 | 16,021 |
| 2020-11-25 | $16.51 | $16.51 | $16.07 | $16.33 | $16.33 | 18,384 |
| 2020-11-24 | $16.04 | $16.50 | $16.01 | $16.41 | $16.41 | 47,566 |
| 2020-11-23 | $16.18 | $16.30 | $16.01 | $16.21 | $16.21 | 31,689 |
| 2020-11-20 | $16.30 | $16.38 | $16.10 | $16.15 | $16.15 | 16,612 |
| 2020-11-19 | $16.44 | $16.44 | $15.87 | $16.31 | $16.31 | 38,558 |
| 2020-11-18 | $16.16 | $16.51 | $16.05 | $16.27 | $16.27 | 31,426 |
| 2020-11-17 | $15.94 | $16.25 | $15.94 | $16.11 | $16.11 | 29,517 |
| 2020-11-16 | $15.88 | $16.17 | $15.84 | $15.98 | $15.98 | 18,760 |
| 2020-11-13 | $16.03 | $16.24 | $15.77 | $15.80 | $15.80 | 17,404 |
| 2020-11-12 | $15.74 | $16.19 | $15.70 | $15.70 | $15.70 | 4,412 |
| 2020-11-11 | $16.25 | $16.26 | $15.57 | $15.63 | $15.63 | 50,472 |
| 2020-11-10 | $16.30 | $17.00 | $16.30 | $16.47 | $16.47 | 42,390 |
| 2020-11-09 | $16.76 | $16.76 | $16.15 | $16.34 | $16.34 | 45,874 |
| 2020-11-06 | $16.52 | $16.75 | $16.22 | $16.50 | $16.50 | 31,824 |
| 2020-11-05 | $16.16 | $16.26 | $15.78 | $15.87 | $15.87 | 64,633 |
| 2020-11-04 | $15.49 | $15.73 | $15.36 | $15.39 | $15.39 | 7,953 |
| 2020-11-03 | $15.50 | $15.57 | $15.32 | $15.40 | $15.40 | 25,361 |
| 2020-11-02 | $15.00 | $15.21 | $15.00 | $15.02 | $15.02 | 15,842 |
| 2020-10-30 | $15.08 | $15.38 | $14.95 | $15.00 | $15.00 | 18,521 |
| 2020-10-29 | $15.07 | $15.45 | $15.00 | $15.03 | $15.03 | 18,514 |
| 2020-10-28 | $15.59 | $15.71 | $15.08 | $15.22 | $15.22 | 45,697 |
| 2020-10-27 | $16.09 | $16.38 | $15.97 | $16.00 | $16.00 | 11,678 |
| 2020-10-26 | $16.39 | $16.58 | $16.10 | $16.11 | $16.11 | 12,816 |
| 2020-10-23 | $16.63 | $16.63 | $16.36 | $16.50 | $16.50 | 21,531 |
| 2020-10-22 | $16.24 | $16.50 | $16.12 | $16.37 | $16.37 | 19,619 |
| 2020-10-21 | $16.53 | $16.85 | $16.24 | $16.41 | $16.41 | 23,375 |
| 2020-10-20 | $15.98 | $16.36 | $15.91 | $16.35 | $16.35 | 26,062 |
| 2020-10-19 | $15.83 | $16.03 | $15.81 | $15.83 | $15.83 | 9,777 |
| 2020-10-16 | $16.13 | $16.13 | $15.82 | $15.86 | $15.86 | 15,746 |
| 2020-10-15 | $15.77 | $16.04 | $15.77 | $15.96 | $15.96 | 19,038 |
| 2020-10-14 | $16.24 | $16.41 | $16.03 | $16.11 | $16.11 | 22,987 |
| 2020-10-13 | $16.25 | $16.25 | $15.90 | $15.90 | $15.90 | 22,736 |
| 2020-10-12 | $16.70 | $16.74 | $16.39 | $16.50 | $16.50 | 33,788 |
| 2020-10-09 | $16.44 | $16.68 | $16.38 | $16.56 | $16.56 | 51,973 |
| 2020-10-08 | $16.20 | $16.35 | $16.02 | $16.05 | $16.05 | 24,226 |
| 2020-10-07 | $16.20 | $16.20 | $15.78 | $15.87 | $15.87 | 18,829 |
| 2020-10-06 | $16.01 | $16.18 | $15.65 | $15.67 | $15.67 | 34,417 |
| 2020-10-05 | $15.80 | $16.11 | $15.80 | $16.05 | $16.05 | 14,792 |
| 2020-10-02 | $15.95 | $16.10 | $15.55 | $15.65 | $15.65 | 50,732 |
| 2020-10-01 | $16.32 | $16.45 | $16.08 | $16.11 | $16.11 | 40,776 |
| 2020-09-30 | $16.13 | $16.13 | $15.82 | $15.84 | $15.84 | 27,913 |
| 2020-09-29 | $16.00 | $16.09 | $15.77 | $15.94 | $15.94 | 43,322 |
| 2020-09-28 | $15.26 | $15.84 | $15.26 | $15.83 | $15.83 | 29,875 |
| 2020-09-25 | $14.87 | $15.16 | $14.87 | $15.12 | $15.12 | 35,376 |
| 2020-09-24 | $14.96 | $15.09 | $14.77 | $14.98 | $14.98 | 68,928 |
| 2020-09-23 | $15.25 | $15.50 | $15.00 | $15.06 | $15.06 | 89,276 |
| 2020-09-22 | $15.78 | $15.84 | $15.59 | $15.64 | $15.64 | 24,981 |
| 2020-09-21 | $16.61 | $16.70 | $15.46 | $15.74 | $15.74 | 139,903 |
| 2020-09-18 | $16.55 | $16.81 | $16.55 | $16.77 | $16.77 | 27,620 |
| 2020-09-17 | $17.01 | $17.21 | $16.31 | $16.54 | $16.54 | 99,358 |
| 2020-09-16 | $17.30 | $17.49 | $17.25 | $17.27 | $17.27 | 49,502 |
| 2020-09-15 | $17.00 | $17.25 | $16.83 | $17.21 | $17.21 | 95,410 |
| 2020-09-14 | $16.78 | $16.89 | $16.63 | $16.78 | $16.78 | 47,571 |
| 2020-09-11 | $16.35 | $16.66 | $16.35 | $16.55 | $16.55 | 25,980 |
| 2020-09-10 | $16.38 | $16.95 | $16.38 | $16.42 | $16.42 | 53,285 |
| 2020-09-09 | $16.39 | $16.46 | $16.15 | $16.28 | $16.28 | 48,030 |
| 2020-09-08 | $16.51 | $16.65 | $15.88 | $16.17 | $16.17 | 67,304 |
| 2020-09-04 | $16.68 | $16.73 | $16.10 | $16.47 | $16.47 | 40,406 |
| 2020-09-03 | $16.57 | $16.99 | $16.25 | $16.34 | $16.34 | 62,808 |
| 2020-09-02 | $16.51 | $16.54 | $16.04 | $16.24 | $16.24 | 43,835 |
| 2020-09-01 | $16.90 | $16.90 | $16.48 | $16.57 | $16.57 | 84,443 |
| 2020-08-31 | $16.50 | $16.76 | $16.30 | $16.57 | $16.57 | 117,817 |
| 2020-08-28 | $16.18 | $16.18 | $15.91 | $16.12 | $16.12 | 38,263 |
| 2020-08-27 | $16.40 | $16.40 | $15.76 | $15.98 | $15.98 | 32,276 |
| 2020-08-26 | $15.61 | $16.24 | $15.61 | $16.07 | $16.07 | 49,382 |
| 2020-08-25 | $15.77 | $15.77 | $15.51 | $15.60 | $15.60 | 54,788 |
| 2020-08-24 | $16.01 | $16.06 | $15.62 | $15.66 | $15.66 | 73,100 |
| 2020-08-21 | $16.00 | $16.09 | $15.89 | $15.99 | $15.99 | 31,931 |
| 2020-08-20 | $15.88 | $16.17 | $15.88 | $16.12 | $16.12 | 35,680 |
| 2020-08-19 | $16.04 | $16.11 | $15.94 | $15.96 | $15.96 | 20,320 |
| 2020-08-18 | $16.32 | $16.49 | $16.00 | $16.21 | $16.21 | 43,273 |
| 2020-08-17 | $16.10 | $16.44 | $16.10 | $16.29 | $16.29 | 62,972 |
| 2020-08-14 | $16.00 | $16.18 | $15.84 | $15.84 | $15.84 | 41,894 |
| 2020-08-13 | $16.25 | $16.48 | $16.02 | $16.02 | $16.02 | 62,699 |
| 2020-08-12 | $16.26 | $16.26 | $15.92 | $15.92 | $15.92 | 58,892 |
| 2020-08-11 | $16.36 | $16.43 | $16.02 | $16.02 | $16.02 | 83,663 |
| 2020-08-10 | $16.85 | $17.45 | $16.74 | $16.98 | $16.98 | 142,373 |
| 2020-08-07 | $16.50 | $16.50 | $15.97 | $16.39 | $16.39 | 91,606 |
| 2020-08-06 | $16.68 | $16.87 | $16.51 | $16.79 | $16.79 | 132,434 |
| 2020-08-05 | $16.55 | $16.55 | $16.30 | $16.45 | $16.45 | 177,978 |
| 2020-08-04 | $15.85 | $16.30 | $15.67 | $16.18 | $16.18 | 102,188 |
| 2020-08-03 | $15.56 | $15.72 | $15.39 | $15.67 | $15.67 | 51,014 |
| 2020-07-31 | $15.47 | $15.75 | $15.26 | $15.39 | $15.39 | 49,091 |
| 2020-07-30 | $15.35 | $15.47 | $14.97 | $15.29 | $15.29 | 107,043 |
| 2020-07-29 | $16.80 | $16.80 | $15.35 | $16.08 | $16.08 | 170,606 |
| 2020-07-28 | $16.92 | $16.92 | $16.61 | $16.85 | $16.85 | 83,343 |
| 2020-07-27 | $16.63 | $16.89 | $16.56 | $16.85 | $16.85 | 120,809 |
| 2020-07-24 | $15.97 | $16.20 | $15.89 | $16.03 | $16.03 | 109,827 |
| 2020-07-23 | $15.70 | $15.89 | $15.55 | $15.78 | $15.78 | 112,096 |
| 2020-07-22 | $15.35 | $15.86 | $15.08 | $15.82 | $15.82 | 150,245 |
| 2020-07-21 | $15.00 | $15.36 | $14.97 | $15.30 | $15.30 | 139,791 |
| 2020-07-20 | $14.25 | $14.58 | $14.23 | $14.52 | $14.52 | 67,663 |
| 2020-07-17 | $14.27 | $14.28 | $14.06 | $14.10 | $14.10 | 33,200 |
| 2020-07-16 | $14.04 | $14.16 | $13.98 | $14.02 | $14.02 | 34,900 |
| 2020-07-15 | $13.80 | $13.99 | $13.80 | $13.99 | $13.99 | 17,600 |
| 2020-07-14 | $13.99 | $13.99 | $13.73 | $13.80 | $13.80 | 21,600 |
| 2020-07-13 | $14.20 | $14.48 | $13.98 | $14.01 | $14.01 | 82,600 |
| 2020-07-10 | $13.93 | $14.08 | $13.84 | $13.97 | $13.97 | 58,200 |
| 2020-07-09 | $14.00 | $14.15 | $13.73 | $13.82 | $13.82 | 66,400 |
| 2020-07-08 | $13.94 | $14.00 | $13.62 | $13.75 | $13.75 | 72,700 |
| 2020-07-07 | $13.99 | $14.10 | $13.81 | $13.90 | $13.90 | 74,400 |
| 2020-07-06 | $13.80 | $14.14 | $13.79 | $13.95 | $13.95 | 35,600 |
| 2020-07-02 | $13.85 | $14.00 | $13.75 | $13.80 | $13.80 | 28,500 |
| 2020-07-01 | $14.07 | $14.07 | $13.74 | $13.91 | $13.91 | 31,900 |
| 2020-06-30 | $13.87 | $14.28 | $13.82 | $14.07 | $14.07 | 59,200 |
| 2020-06-29 | $13.82 | $13.92 | $13.68 | $13.87 | $13.87 | 24,700 |
| 2020-06-26 | $13.61 | $13.75 | $13.41 | $13.68 | $13.68 | 34,958 |
| 2020-06-25 | $13.58 | $13.64 | $13.50 | $13.56 | $13.56 | 15,220 |
| 2020-06-24 | $13.88 | $14.01 | $13.61 | $13.64 | $13.64 | 30,193 |
| 2020-06-23 | $13.85 | $14.12 | $13.69 | $14.07 | $14.07 | 35,219 |
| 2020-06-22 | $13.73 | $13.90 | $13.63 | $13.74 | $13.74 | 24,455 |
| 2020-06-19 | $13.62 | $13.70 | $13.58 | $13.63 | $13.63 | 27,200 |
| 2020-06-18 | $13.47 | $13.62 | $13.47 | $13.53 | $13.53 | 14,924 |
| 2020-06-17 | $13.65 | $13.73 | $13.57 | $13.67 | $13.67 | 15,630 |
| 2020-06-16 | $13.82 | $13.91 | $13.66 | $13.76 | $13.76 | 25,923 |
| 2020-06-15 | $13.54 | $13.79 | $13.42 | $13.77 | $13.77 | 37,132 |
| 2020-06-12 | $13.80 | $13.93 | $13.71 | $13.75 | $13.75 | 19,919 |
| 2020-06-11 | $13.80 | $13.94 | $13.54 | $13.65 | $13.65 | 57,854 |
| 2020-06-10 | $14.17 | $14.17 | $13.71 | $13.96 | $13.96 | 45,872 |
| 2020-06-09 | $14.02 | $14.24 | $13.99 | $14.00 | $14.00 | 44,804 |
| 2020-06-08 | $14.25 | $14.53 | $14.25 | $14.52 | $14.52 | 53,615 |
| 2020-06-05 | $14.04 | $14.33 | $13.94 | $13.99 | $13.99 | 51,712 |
| 2020-06-04 | $14.42 | $14.42 | $13.72 | $14.15 | $14.15 | 51,376 |
| 2020-06-03 | $14.28 | $14.54 | $14.22 | $14.48 | $14.48 | 50,642 |
| 2020-06-02 | $14.33 | $14.45 | $14.30 | $14.38 | $14.38 | 52,375 |
| 2020-06-01 | $14.28 | $14.45 | $14.14 | $14.33 | $14.33 | 43,159 |
| 2020-05-29 | $13.94 | $14.24 | $13.76 | $14.22 | $14.22 | 49,471 |
| 2020-05-28 | $14.01 | $14.07 | $13.79 | $13.98 | $13.98 | 30,915 |
| 2020-05-27 | $13.91 | $14.25 | $13.70 | $14.11 | $14.11 | 56,844 |
| 2020-05-26 | $14.41 | $14.55 | $14.17 | $14.31 | $14.31 | 34,956 |
| 2020-05-22 | $14.31 | $14.31 | $14.05 | $14.19 | $14.19 | 41,300 |
| 2020-05-21 | $14.75 | $14.88 | $14.16 | $14.66 | $14.66 | 64,802 |
| 2020-05-20 | $14.80 | $15.10 | $14.73 | $14.92 | $14.92 | 76,026 |
| 2020-05-19 | $14.00 | $14.60 | $13.75 | $14.24 | $14.24 | 122,114 |
| 2020-05-18 | $14.06 | $14.35 | $13.86 | $14.19 | $14.19 | 167,245 |
| 2020-05-15 | $13.28 | $13.52 | $13.09 | $13.48 | $13.48 | 65,103 |
| 2020-05-14 | $12.76 | $13.21 | $12.56 | $13.17 | $13.17 | 87,508 |
| 2020-05-13 | $12.88 | $13.00 | $12.52 | $12.64 | $12.64 | 41,631 |
| 2020-05-12 | $13.23 | $13.25 | $12.87 | $13.04 | $13.04 | 32,842 |
| 2020-05-11 | $12.97 | $12.98 | $12.60 | $12.87 | $12.87 | 40,698 |
| 2020-05-08 | $12.88 | $12.99 | $12.80 | $12.86 | $12.86 | 50,822 |
| 2020-05-07 | $12.42 | $13.14 | $12.42 | $12.99 | $12.99 | 52,841 |
| 2020-05-06 | $12.60 | $12.71 | $12.22 | $12.38 | $12.38 | 36,376 |
| 2020-05-05 | $12.99 | $12.99 | $12.62 | $12.74 | $12.74 | 50,415 |
| 2020-05-04 | $13.22 | $13.30 | $12.97 | $12.99 | $12.99 | 36,237 |
| 2020-05-01 | $13.51 | $13.81 | $13.26 | $13.34 | $13.34 | 33,211 |
| 2020-04-30 | $14.20 | $14.20 | $13.68 | $13.86 | $13.86 | 27,697 |
| 2020-04-29 | $13.64 | $13.80 | $13.48 | $13.70 | $13.70 | 42,530 |
| 2020-04-28 | $13.31 | $13.56 | $13.15 | $13.47 | $13.47 | 31,847 |
| 2020-04-27 | $13.81 | $13.81 | $13.23 | $13.52 | $13.52 | 67,326 |
| 2020-04-24 | $13.63 | $13.86 | $13.35 | $13.79 | $13.79 | 20,504 |
| 2020-04-23 | $13.92 | $14.00 | $13.51 | $13.64 | $13.64 | 51,300 |
| 2020-04-22 | $13.14 | $13.37 | $12.91 | $13.37 | $13.37 | 44,515 |
| 2020-04-21 | $13.06 | $13.43 | $12.22 | $12.93 | $12.93 | 120,357 |
| 2020-04-20 | $14.33 | $14.74 | $14.21 | $14.26 | $14.26 | 60,641 |
| 2020-04-17 | $14.36 | $14.71 | $14.20 | $14.36 | $14.36 | 105,287 |
| 2020-04-16 | $15.25 | $15.25 | $14.61 | $14.64 | $14.64 | 47,785 |
| 2020-04-15 | $15.04 | $15.12 | $14.62 | $15.01 | $15.01 | 69,240 |
| 2020-04-14 | $14.68 | $15.52 | $14.31 | $15.18 | $15.18 | 221,234 |
| 2020-04-13 | $13.89 | $14.87 | $13.65 | $14.40 | $14.40 | 104,660 |
| 2020-04-09 | $13.82 | $14.00 | $13.74 | $13.78 | $13.78 | 44,901 |
| 2020-04-08 | $13.94 | $13.96 | $13.60 | $13.68 | $13.68 | 18,158 |
| 2020-04-07 | $13.99 | $14.30 | $13.37 | $13.76 | $13.76 | 58,751 |
| 2020-04-06 | $13.09 | $14.07 | $13.09 | $13.80 | $13.80 | 122,923 |
| 2020-04-03 | $13.22 | $13.38 | $12.68 | $13.08 | $13.08 | 82,981 |
| 2020-04-02 | $13.34 | $13.80 | $13.11 | $13.33 | $13.33 | 78,708 |
| 2020-04-01 | $14.71 | $14.71 | $13.15 | $13.47 | $13.47 | 134,638 |
| 2020-03-31 | $14.92 | $15.79 | $14.82 | $15.47 | $15.47 | 114,861 |
| 2020-03-30 | $13.86 | $14.85 | $13.51 | $14.75 | $14.75 | 125,985 |
| 2020-03-27 | $14.58 | $14.88 | $13.66 | $14.12 | $14.12 | 119,975 |
| 2020-03-26 | $14.32 | $14.85 | $13.96 | $14.29 | $14.29 | 99,356 |
| 2020-03-25 | $13.35 | $14.34 | $13.07 | $14.24 | $14.24 | 175,803 |
| 2020-03-24 | $12.23 | $12.94 | $11.27 | $12.55 | $12.55 | 170,165 |
| 2020-03-23 | $11.15 | $11.15 | $10.03 | $10.66 | $10.66 | 99,467 |
| 2020-03-20 | $9.90 | $10.73 | $9.77 | $10.45 | $10.45 | 115,853 |
| 2020-03-19 | $10.78 | $11.18 | $8.80 | $9.52 | $9.52 | 151,002 |
| 2020-03-18 | $10.26 | $10.53 | $10.01 | $10.04 | $10.04 | 61,526 |
| 2020-03-17 | $10.33 | $11.51 | $10.14 | $10.75 | $10.75 | 70,630 |
| 2020-03-16 | $10.22 | $11.28 | $10.01 | $11.28 | $11.28 | 106,144 |
| 2020-03-13 | $12.56 | $12.79 | $10.56 | $11.21 | $11.21 | 224,436 |
| 2020-03-12 | $14.60 | $14.75 | $12.04 | $12.35 | $12.35 | 233,040 |
| 2020-03-11 | $16.00 | $16.15 | $14.97 | $15.39 | $15.39 | 177,314 |
| 2020-03-10 | $16.35 | $17.00 | $16.15 | $16.32 | $16.32 | 57,918 |
| 2020-03-09 | $16.57 | $17.03 | $16.39 | $16.48 | $16.48 | 47,253 |
| 2020-03-06 | $17.15 | $17.18 | $16.79 | $17.04 | $17.04 | 28,334 |
| 2020-03-05 | $17.08 | $17.29 | $16.78 | $17.12 | $17.12 | 43,115 |
| 2020-03-04 | $17.13 | $17.32 | $16.70 | $17.26 | $17.26 | 45,435 |
| 2020-03-03 | $16.81 | $17.08 | $16.46 | $16.94 | $16.94 | 115,151 |
| 2020-03-02 | $16.30 | $16.99 | $16.22 | $16.75 | $16.75 | 167,580 |
| 2020-02-28 | $18.08 | $18.08 | $16.02 | $16.20 | $16.20 | 359,759 |
| 2020-02-27 | $18.60 | $19.31 | $18.21 | $19.20 | $19.20 | 126,287 |
| 2020-02-26 | $18.16 | $18.76 | $17.99 | $18.60 | $18.60 | 102,045 |
| 2020-02-25 | $17.40 | $18.28 | $17.32 | $17.97 | $17.97 | 143,411 |
| 2020-02-24 | $18.07 | $18.16 | $17.05 | $17.62 | $17.62 | 164,902 |
| 2020-02-21 | $18.35 | $18.35 | $18.23 | $18.31 | $18.31 | 74,840 |
| 2020-02-20 | $17.98 | $18.43 | $17.90 | $18.28 | $18.28 | 140,916 |
| 2020-02-19 | $18.28 | $18.65 | $17.84 | $18.03 | $18.03 | 67,119 |
| 2020-02-18 | $16.66 | $17.47 | $16.66 | $17.38 | $17.38 | 50,542 |
| 2020-02-14 | $16.49 | $16.57 | $16.35 | $16.47 | $16.47 | 24,019 |
| 2020-02-13 | $16.34 | $16.45 | $16.25 | $16.36 | $16.36 | 59,732 |
| 2020-02-12 | $16.06 | $16.37 | $15.87 | $16.37 | $16.37 | 45,221 |
| 2020-02-11 | $16.23 | $16.23 | $16.03 | $16.07 | $16.07 | 20,198 |
| 2020-02-10 | $16.02 | $16.20 | $15.96 | $16.16 | $16.16 | 31,404 |
| 2020-02-07 | $15.87 | $16.04 | $15.64 | $16.04 | $16.04 | 41,406 |
| 2020-02-06 | $16.74 | $16.74 | $15.92 | $16.04 | $16.04 | 73,208 |
| 2020-02-05 | $16.82 | $16.88 | $16.70 | $16.77 | $16.77 | 37,479 |
| 2020-02-04 | $16.13 | $16.75 | $16.12 | $16.72 | $16.72 | 58,395 |
| 2020-02-03 | $15.81 | $16.09 | $15.69 | $16.08 | $16.08 | 32,259 |
| 2020-01-31 | $16.00 | $16.00 | $15.74 | $15.82 | $15.82 | 26,284 |
| 2020-01-30 | $15.95 | $16.05 | $15.80 | $16.00 | $16.00 | 77,879 |
| 2020-01-29 | $15.99 | $16.00 | $15.75 | $15.89 | $15.89 | 49,031 |
| 2020-01-28 | $15.85 | $16.07 | $15.80 | $15.96 | $15.96 | 42,832 |
| 2020-01-27 | $16.14 | $16.14 | $15.69 | $15.79 | $15.79 | 146,596 |
| 2020-01-24 | $16.85 | $16.92 | $16.32 | $16.60 | $16.60 | 400,873 |
| 2020-01-23 | $17.27 | $17.34 | $16.95 | $16.97 | $16.97 | 110,734 |
| 2020-01-22 | $16.75 | $17.56 | $16.75 | $17.54 | $17.54 | 99,624 |
| 2020-01-21 | $17.29 | $17.35 | $16.70 | $16.70 | $16.70 | 149,883 |
| 2020-01-17 | $17.43 | $17.54 | $17.24 | $17.27 | $17.27 | 193,796 |
| 2020-01-16 | $16.77 | $16.98 | $16.62 | $16.86 | $16.86 | 81,559 |
| 2020-01-15 | $16.22 | $16.41 | $16.20 | $16.37 | $16.37 | 83,913 |
| 2020-01-14 | $15.56 | $15.82 | $15.56 | $15.78 | $15.78 | 40,309 |
| 2020-01-13 | $15.47 | $15.53 | $15.45 | $15.51 | $15.51 | 61,554 |
| 2020-01-10 | $15.48 | $15.51 | $15.40 | $15.51 | $15.51 | 40,249 |
| 2020-01-09 | $15.43 | $15.49 | $15.28 | $15.34 | $15.34 | 45,157 |
| 2020-01-08 | $15.19 | $15.36 | $15.17 | $15.30 | $15.30 | 68,739 |
| 2020-01-07 | $14.86 | $14.95 | $14.83 | $14.95 | $14.95 | 28,689 |
| 2020-01-06 | $14.76 | $14.83 | $14.75 | $14.75 | $14.75 | 54,088 |
| 2020-01-03 | $14.57 | $14.67 | $14.52 | $14.58 | $14.58 | 29,158 |
| 2020-01-02 | $14.47 | $14.57 | $14.34 | $14.40 | $14.40 | 112,563 |
| 2019-12-31 | $14.33 | $14.40 | $14.23 | $14.39 | $14.39 | 45,415 |
| 2019-12-30 | $14.10 | $14.19 | $14.06 | $14.16 | $14.16 | 35,503 |
| 2019-12-27 | $14.03 | $14.10 | $13.90 | $14.07 | $14.07 | 28,000 |
| 2019-12-26 | $13.85 | $14.05 | $13.85 | $14.03 | $14.03 | 50,458 |
| 2019-12-24 | $13.82 | $13.87 | $13.80 | $13.81 | $13.81 | 31,089 |
| 2019-12-23 | $13.60 | $13.86 | $13.49 | $13.84 | $13.84 | 50,942 |
| 2019-12-20 | $14.10 | $14.13 | $13.41 | $13.49 | $13.49 | 123,901 |
| 2019-12-19 | $14.11 | $14.13 | $14.04 | $14.13 | $14.13 | 32,596 |
| 2019-12-18 | $14.12 | $14.20 | $14.02 | $14.05 | $14.05 | 31,698 |
| 2019-12-17 | $14.43 | $14.43 | $14.03 | $14.24 | $14.24 | 43,656 |
| 2019-12-16 | $14.05 | $14.45 | $14.05 | $14.32 | $14.32 | 18,914 |
| 2019-12-13 | $14.43 | $14.46 | $14.01 | $14.04 | $14.04 | 66,229 |
| 2019-12-12 | $14.17 | $14.29 | $14.11 | $14.23 | $14.23 | 44,124 |
| 2019-12-11 | $14.00 | $14.07 | $13.99 | $14.00 | $14.00 | 41,629 |
| 2019-12-10 | $13.84 | $13.93 | $13.84 | $13.90 | $13.90 | 31,085 |
| 2019-12-09 | $13.73 | $13.76 | $13.70 | $13.72 | $13.72 | 25,746 |
| 2019-12-06 | $13.61 | $13.67 | $13.60 | $13.65 | $13.65 | 23,113 |
| 2019-12-05 | $13.49 | $13.62 | $13.49 | $13.61 | $13.61 | 10,498 |
| 2019-12-04 | $13.55 | $13.62 | $13.53 | $13.58 | $13.58 | 24,940 |
| 2019-12-03 | $13.51 | $13.55 | $13.48 | $13.53 | $13.53 | 35,193 |
| 2019-12-02 | $13.47 | $13.52 | $13.45 | $13.51 | $13.51 | 33,055 |
| 2019-11-29 | $13.40 | $13.40 | $13.33 | $13.40 | $13.40 | 6,781 |
| 2019-11-27 | $13.26 | $13.38 | $13.25 | $13.38 | $13.38 | 12,870 |
| 2019-11-26 | $13.21 | $13.34 | $13.19 | $13.29 | $13.29 | 32,237 |
| 2019-11-25 | $13.00 | $13.25 | $13.00 | $13.20 | $13.20 | 80,323 |
| 2019-11-22 | $12.95 | $13.05 | $12.95 | $12.99 | $12.99 | 49,027 |
| 2019-11-21 | $13.10 | $13.10 | $13.00 | $13.03 | $13.03 | 102,336 |
| 2019-11-20 | $13.06 | $13.12 | $13.03 | $13.08 | $13.08 | 19,516 |
| 2019-11-19 | $12.93 | $13.06 | $12.93 | $12.98 | $12.98 | 22,008 |
| 2019-11-18 | $12.63 | $12.84 | $12.63 | $12.81 | $12.81 | 24,315 |
| 2019-11-15 | $12.65 | $12.70 | $12.60 | $12.63 | $12.63 | 31,847 |
| 2019-11-14 | $12.56 | $12.75 | $12.47 | $12.72 | $12.72 | 111,064 |
| 2019-11-13 | $12.56 | $12.58 | $12.50 | $12.53 | $12.53 | 7,664 |
| 2019-11-12 | $12.46 | $12.56 | $12.42 | $12.49 | $12.49 | 25,979 |
| 2019-11-11 | $12.62 | $12.68 | $12.31 | $12.39 | $12.39 | 82,660 |
| 2019-11-08 | $13.08 | $13.08 | $12.79 | $12.89 | $12.89 | 62,172 |
| 2019-11-07 | $13.45 | $13.47 | $13.19 | $13.32 | $13.32 | 32,286 |
| 2019-11-06 | $13.34 | $13.37 | $13.26 | $13.31 | $13.31 | 27,647 |
| 2019-11-05 | $13.23 | $13.24 | $13.15 | $13.23 | $13.23 | 44,458 |
| 2019-11-04 | $13.56 | $13.56 | $13.28 | $13.33 | $13.33 | 101,825 |
| 2019-11-01 | $13.47 | $13.57 | $13.45 | $13.55 | $13.55 | 34,494 |
| 2019-10-31 | $13.43 | $13.53 | $13.36 | $13.40 | $13.40 | 38,240 |
| 2019-10-30 | $13.36 | $13.62 | $13.36 | $13.44 | $13.44 | 49,954 |
| 2019-10-29 | $13.41 | $13.41 | $13.26 | $13.33 | $13.33 | 22,856 |
| 2019-10-28 | $13.39 | $13.49 | $13.38 | $13.43 | $13.43 | 51,189 |
| 2019-10-25 | $13.31 | $13.38 | $13.21 | $13.27 | $13.27 | 60,884 |
| 2019-10-24 | $13.11 | $13.30 | $13.11 | $13.28 | $13.28 | 31,424 |
| 2019-10-23 | $13.08 | $13.12 | $13.00 | $13.01 | $13.01 | 13,081 |
| 2019-10-22 | $13.00 | $13.05 | $12.94 | $13.01 | $13.01 | 11,813 |
| 2019-10-21 | $13.19 | $13.19 | $13.01 | $13.09 | $13.09 | 13,205 |
| 2019-10-18 | $13.11 | $13.12 | $13.01 | $13.05 | $13.05 | 12,155 |
| 2019-10-17 | $13.12 | $13.15 | $13.08 | $13.10 | $13.10 | 11,670 |
| 2019-10-16 | $12.96 | $13.18 | $12.96 | $13.11 | $13.11 | 30,396 |
| 2019-10-15 | $12.93 | $12.94 | $12.90 | $12.92 | $12.92 | 18,301 |
| 2019-10-14 | $12.80 | $12.85 | $12.77 | $12.80 | $12.80 | 29,008 |
| 2019-10-11 | $12.95 | $12.95 | $12.71 | $12.80 | $12.80 | 120,243 |
| 2019-10-10 | $12.82 | $13.00 | $12.79 | $12.93 | $12.93 | 24,085 |
| 2019-10-09 | $12.84 | $12.85 | $12.76 | $12.81 | $12.81 | 35,002 |
| 2019-10-08 | $12.61 | $12.75 | $12.55 | $12.74 | $12.74 | 16,451 |
| 2019-10-07 | $12.62 | $12.69 | $12.54 | $12.66 | $12.66 | 30,341 |
| 2019-10-04 | $12.53 | $12.72 | $12.53 | $12.65 | $12.65 | 15,568 |
| 2019-10-03 | $12.69 | $12.72 | $12.53 | $12.61 | $12.61 | 33,836 |
| 2019-10-02 | $12.74 | $12.89 | $12.72 | $12.80 | $12.80 | 93,687 |
| 2019-10-01 | $12.69 | $12.73 | $12.59 | $12.67 | $12.67 | 23,337 |
| 2019-09-30 | $12.84 | $12.90 | $12.74 | $12.80 | $12.80 | 84,141 |
| 2019-09-27 | $12.88 | $13.07 | $12.88 | $13.03 | $13.03 | 15,643 |
| 2019-09-26 | $12.91 | $13.00 | $12.91 | $12.97 | $12.97 | 32,965 |
| 2019-09-25 | $12.92 | $12.92 | $12.76 | $12.86 | $12.86 | 20,977 |
| 2019-09-24 | $13.04 | $13.14 | $13.00 | $13.07 | $13.07 | 31,443 |
| 2019-09-23 | $12.90 | $13.03 | $12.90 | $13.02 | $13.02 | 58,584 |
| 2019-09-20 | $12.76 | $12.89 | $12.75 | $12.86 | $12.86 | 56,520 |
| 2019-09-19 | $12.51 | $12.73 | $12.51 | $12.63 | $12.63 | 139,153 |
| 2019-09-18 | $12.49 | $12.49 | $12.29 | $12.43 | $12.43 | 43,372 |
| 2019-09-17 | $12.50 | $12.59 | $12.42 | $12.50 | $12.50 | 11,782 |
| 2019-09-16 | $12.56 | $12.56 | $12.40 | $12.53 | $12.53 | 32,966 |
| 2019-09-13 | $12.62 | $12.71 | $12.58 | $12.61 | $12.61 | 20,650 |
| 2019-09-12 | $12.65 | $12.83 | $12.61 | $12.64 | $12.64 | 143,710 |
| 2019-09-11 | $12.54 | $12.58 | $12.42 | $12.54 | $12.54 | 62,020 |
| 2019-09-10 | $12.44 | $12.44 | $12.32 | $12.35 | $12.35 | 29,194 |
| 2019-09-09 | $12.50 | $12.57 | $12.40 | $12.44 | $12.44 | 63,869 |
| 2019-09-06 | $12.32 | $12.40 | $12.19 | $12.25 | $12.25 | 69,146 |
| 2019-09-05 | $12.57 | $12.57 | $12.35 | $12.49 | $12.49 | 52,534 |
| 2019-09-04 | $12.44 | $12.61 | $12.41 | $12.57 | $12.57 | 61,090 |
| 2019-09-03 | $11.99 | $12.36 | $11.90 | $12.30 | $12.30 | 147,192 |
| 2019-08-30 | $11.81 | $11.98 | $11.81 | $11.90 | $11.90 | 55,367 |
| 2019-08-29 | $11.47 | $11.55 | $11.41 | $11.41 | $11.41 | 45,228 |
| 2019-08-28 | $11.30 | $11.41 | $11.15 | $11.34 | $11.34 | 55,404 |
| 2019-08-27 | $11.23 | $11.34 | $11.23 | $11.28 | $11.28 | 30,475 |
| 2019-08-26 | $11.18 | $11.27 | $11.17 | $11.27 | $11.27 | 68,722 |
| 2019-08-23 | $11.15 | $11.23 | $11.11 | $11.15 | $11.15 | 40,446 |
| 2019-08-22 | $11.17 | $11.35 | $11.17 | $11.29 | $11.29 | 33,759 |
| 2019-08-21 | $11.28 | $11.28 | $11.17 | $11.17 | $11.17 | 10,988 |
| 2019-08-20 | $11.33 | $11.33 | $11.24 | $11.30 | $11.30 | 23,385 |
| 2019-08-19 | $11.10 | $11.31 | $11.10 | $11.22 | $11.22 | 11,760 |
| 2019-08-16 | $11.00 | $11.07 | $11.00 | $11.04 | $11.04 | 6,144 |
| 2019-08-15 | $10.89 | $11.01 | $10.85 | $11.01 | $11.01 | 43,217 |
| 2019-08-14 | $11.05 | $11.05 | $10.85 | $10.86 | $10.86 | 26,886 |
| 2019-08-13 | $10.94 | $11.09 | $10.83 | $11.08 | $11.08 | 16,324 |
| 2019-08-12 | $10.88 | $10.99 | $10.87 | $10.95 | $10.95 | 46,854 |
| 2019-08-09 | $10.99 | $10.99 | $10.82 | $10.82 | $10.82 | 14,200 |
| 2019-08-08 | $10.94 | $10.97 | $10.91 | $10.97 | $10.97 | 7,295 |
| 2019-08-07 | $10.92 | $11.07 | $10.85 | $10.90 | $10.90 | 72,479 |
| 2019-08-06 | $11.04 | $11.06 | $10.98 | $11.02 | $11.02 | 30,418 |
| 2019-08-05 | $11.00 | $11.01 | $10.89 | $10.98 | $10.98 | 30,064 |
| 2019-08-02 | $10.83 | $10.89 | $10.72 | $10.87 | $10.87 | 40,283 |
| 2019-08-01 | $11.26 | $11.26 | $11.01 | $11.07 | $11.07 | 55,671 |
| 2019-07-31 | $11.75 | $11.77 | $11.60 | $11.66 | $11.66 | 20,846 |
| 2019-07-30 | $11.83 | $11.83 | $11.65 | $11.67 | $11.67 | 23,332 |
| 2019-07-29 | $11.70 | $11.86 | $11.70 | $11.86 | $11.86 | 10,478 |
| 2019-07-26 | $11.76 | $11.76 | $11.72 | $11.74 | $11.74 | 12,731 |
| 2019-07-25 | $11.81 | $11.84 | $11.73 | $11.77 | $11.77 | 16,313 |
| 2019-07-24 | $11.67 | $11.83 | $11.66 | $11.83 | $11.83 | 40,654 |
| 2019-07-23 | $11.61 | $11.61 | $11.55 | $11.61 | $11.61 | 13,045 |
| 2019-07-22 | $11.45 | $11.66 | $11.45 | $11.61 | $11.61 | 52,132 |
| 2019-07-19 | $11.50 | $11.65 | $11.43 | $11.51 | $11.51 | 55,200 |
| 2019-07-18 | $11.66 | $11.71 | $11.60 | $11.60 | $11.60 | 27,168 |
| 2019-07-17 | $11.79 | $11.84 | $11.77 | $11.79 | $11.79 | 18,400 |
| 2019-07-16 | $11.85 | $11.85 | $11.52 | $11.71 | $11.71 | 33,540 |
| 2019-07-15 | $11.84 | $11.90 | $11.82 | $11.82 | $11.82 | 15,418 |
| 2019-07-12 | $11.74 | $11.77 | $11.62 | $11.65 | $11.65 | 13,603 |
| 2019-07-11 | $11.87 | $11.87 | $11.76 | $11.77 | $11.77 | 40,357 |
| 2019-07-10 | $11.82 | $11.98 | $11.82 | $11.93 | $11.93 | 36,712 |
| 2019-07-09 | $11.60 | $11.64 | $11.58 | $11.59 | $11.59 | 24,855 |
| 2019-07-08 | $11.64 | $11.72 | $11.64 | $11.68 | $11.68 | 21,750 |
| 2019-07-05 | $11.78 | $11.78 | $11.65 | $11.67 | $11.67 | 36,994 |
| 2019-07-03 | $11.75 | $11.84 | $11.71 | $11.82 | $11.82 | 10,250 |
| 2019-07-02 | $11.67 | $11.72 | $11.62 | $11.71 | $11.71 | 4,449 |
| 2019-07-01 | $11.59 | $11.67 | $11.57 | $11.61 | $11.61 | 40,911 |
| 2019-06-28 | $11.48 | $11.60 | $11.48 | $11.51 | $11.51 | 19,332 |
| 2019-06-27 | $11.53 | $11.61 | $11.53 | $11.60 | $11.60 | 19,542 |
| 2019-06-26 | $11.51 | $11.61 | $11.48 | $11.49 | $11.49 | 23,811 |
| 2019-06-25 | $11.57 | $11.75 | $11.49 | $11.51 | $11.51 | 66,578 |
| 2019-06-24 | $11.47 | $11.57 | $11.46 | $11.53 | $11.53 | 35,690 |
| 2019-06-21 | $11.21 | $11.39 | $11.21 | $11.35 | $11.35 | 40,660 |
| 2019-06-20 | $11.41 | $11.43 | $11.16 | $11.22 | $11.22 | 50,777 |
| 2019-06-19 | $11.25 | $11.35 | $11.20 | $11.31 | $11.31 | 34,770 |
| 2019-06-18 | $11.14 | $11.20 | $11.14 | $11.17 | $11.17 | 41,648 |
| 2019-06-17 | $10.99 | $11.03 | $10.97 | $10.97 | $10.97 | 22,625 |
| 2019-06-14 | $10.95 | $11.07 | $10.90 | $11.05 | $11.05 | 31,292 |
| 2019-06-13 | $10.85 | $11.00 | $10.85 | $10.93 | $10.93 | 36,147 |
| 2019-06-12 | $10.69 | $10.77 | $10.67 | $10.74 | $10.74 | 17,096 |
| 2019-06-11 | $10.61 | $10.68 | $10.35 | $10.67 | $10.67 | 20,084 |
| 2019-06-10 | $10.38 | $10.60 | $10.38 | $10.48 | $10.48 | 47,566 |
| 2019-06-07 | $10.38 | $10.45 | $10.37 | $10.42 | $10.42 | 18,635 |
| 2019-06-06 | $10.31 | $10.35 | $10.26 | $10.32 | $10.32 | 15,915 |
| 2019-06-05 | $10.36 | $10.41 | $10.20 | $10.21 | $10.21 | 44,991 |
| 2019-06-04 | $10.21 | $10.35 | $10.21 | $10.29 | $10.29 | 27,651 |
| 2019-06-03 | $10.30 | $10.33 | $10.12 | $10.21 | $10.21 | 27,287 |
| 2019-05-31 | $10.36 | $10.36 | $10.07 | $10.07 | $10.07 | 29,275 |
| 2019-05-30 | $10.23 | $10.41 | $10.21 | $10.37 | $10.37 | 27,405 |
| 2019-05-29 | $10.20 | $10.24 | $10.20 | $10.23 | $10.23 | 32,361 |
| 2019-05-28 | $10.15 | $10.23 | $10.15 | $10.20 | $10.20 | 32,502 |
| 2019-05-24 | $9.98 | $10.14 | $9.98 | $10.14 | $10.14 | 32,825 |
| 2019-05-23 | $9.89 | $10.03 | $9.87 | $9.87 | $9.87 | 48,448 |
| 2019-05-22 | $10.03 | $10.03 | $9.91 | $10.02 | $10.02 | 34,446 |
| 2019-05-21 | $10.10 | $10.13 | $10.06 | $10.08 | $10.08 | 23,639 |
| 2019-05-20 | $10.08 | $10.18 | $10.08 | $10.11 | $10.11 | 43,646 |
| 2019-05-17 | $10.16 | $10.23 | $10.08 | $10.08 | $10.08 | 14,214 |
| 2019-05-16 | $10.35 | $10.37 | $10.29 | $10.29 | $10.29 | 60,679 |
| 2019-05-15 | $10.24 | $10.50 | $10.19 | $10.35 | $10.35 | 29,911 |
| 2019-05-14 | $10.30 | $10.44 | $10.26 | $10.40 | $10.40 | 52,762 |
| 2019-05-13 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | 21,435 |
| 2019-05-10 | $10.19 | $10.50 | $10.19 | $10.49 | $10.49 | 50,167 |
| 2019-05-09 | $10.02 | $10.18 | $9.56 | $10.11 | $10.11 | 67,337 |
| 2019-05-08 | $10.25 | $10.32 | $10.23 | $10.23 | $10.23 | 48,092 |
| 2019-05-07 | $10.41 | $10.41 | $10.34 | $10.36 | $10.36 | 24,567 |
| 2019-05-06 | $10.50 | $10.50 | $10.41 | $10.44 | $10.44 | 25,689 |
| 2019-05-03 | $10.50 | $10.66 | $10.50 | $10.60 | $10.60 | 12,458 |
| 2019-05-02 | $10.58 | $10.58 | $10.47 | $10.50 | $10.50 | 37,691 |
| 2019-05-01 | $10.74 | $10.74 | $10.43 | $10.54 | $10.54 | 80,025 |
| 2019-04-30 | $10.71 | $10.93 | $10.71 | $10.84 | $10.84 | 38,908 |
| 2019-04-29 | $11.18 | $11.18 | $10.75 | $10.75 | $10.75 | 39,582 |
| 2019-04-26 | $11.15 | $11.39 | $11.15 | $11.30 | $11.30 | 22,300 |
| 2019-04-25 | $11.05 | $11.08 | $11.03 | $11.04 | $11.04 | 41,765 |
| 2019-04-24 | $10.97 | $11.08 | $10.97 | $11.04 | $11.04 | 39,892 |
| 2019-04-23 | $10.84 | $10.95 | $10.84 | $10.88 | $10.88 | 17,991 |
| 2019-04-22 | $11.10 | $11.13 | $10.88 | $10.88 | $10.88 | 54,772 |
| 2019-04-18 | $10.98 | $11.13 | $10.98 | $11.07 | $11.07 | 49,936 |
| 2019-04-17 | $10.64 | $10.92 | $10.64 | $10.86 | $10.86 | 70,841 |
| 2019-04-16 | $10.58 | $10.64 | $10.54 | $10.54 | $10.54 | 46,262 |
| 2019-04-15 | $10.61 | $10.67 | $10.40 | $10.60 | $10.60 | 81,208 |
| 2019-04-12 | $10.69 | $10.78 | $10.68 | $10.71 | $10.71 | 17,246 |
| 2019-04-11 | $10.79 | $10.82 | $10.65 | $10.68 | $10.68 | 53,968 |
| 2019-04-10 | $10.70 | $10.86 | $10.70 | $10.83 | $10.83 | 22,495 |
| 2019-04-09 | $10.86 | $10.91 | $10.78 | $10.78 | $10.78 | 23,587 |
| 2019-04-08 | $10.62 | $10.84 | $10.62 | $10.84 | $10.84 | 80,938 |
| 2019-04-05 | $10.96 | $10.96 | $10.60 | $10.72 | $10.72 | 20,241 |
| 2019-04-04 | $10.65 | $10.72 | $10.60 | $10.64 | $10.64 | 87,976 |
| 2019-04-03 | $10.78 | $10.86 | $10.60 | $10.83 | $10.83 | 79,900 |
| 2019-04-02 | $10.93 | $10.95 | $10.80 | $10.95 | $10.95 | 31,911 |
| 2019-04-01 | $10.76 | $10.86 | $10.70 | $10.82 | $10.82 | 54,347 |
| 2019-03-29 | $10.63 | $10.73 | $10.60 | $10.61 | $10.61 | 89,815 |
| 2019-03-28 | $10.71 | $10.79 | $10.19 | $10.35 | $10.35 | 205,476 |
| 2019-03-27 | $11.40 | $11.51 | $10.80 | $10.99 | $10.99 | 269,080 |
| 2019-03-26 | $11.91 | $11.92 | $11.60 | $11.65 | $11.65 | 60,033 |
| 2019-03-25 | $11.63 | $11.85 | $11.63 | $11.83 | $11.83 | 38,004 |
| 2019-03-22 | $11.83 | $11.92 | $11.61 | $11.63 | $11.63 | 73,580 |
| 2019-03-21 | $12.15 | $12.22 | $11.93 | $11.98 | $11.98 | 109,232 |
| 2019-03-20 | $12.00 | $12.14 | $11.97 | $12.10 | $12.10 | 85,754 |
| 2019-03-19 | $11.87 | $11.97 | $11.82 | $11.96 | $11.96 | 72,069 |
| 2019-03-18 | $11.68 | $11.82 | $11.68 | $11.82 | $11.82 | 27,714 |
| 2019-03-15 | $11.63 | $11.73 | $11.60 | $11.68 | $11.68 | 40,318 |
| 2019-03-14 | $11.71 | $11.71 | $11.50 | $11.53 | $11.53 | 45,327 |
| 2019-03-13 | $11.56 | $11.71 | $11.53 | $11.70 | $11.70 | 45,420 |
| 2019-03-12 | $11.45 | $11.53 | $11.45 | $11.50 | $11.50 | 33,004 |
| 2019-03-11 | $11.25 | $11.40 | $11.24 | $11.40 | $11.40 | 73,719 |
| 2019-03-08 | $11.23 | $11.27 | $11.21 | $11.25 | $11.25 | 111,205 |
| 2019-03-07 | $11.36 | $11.44 | $11.20 | $11.27 | $11.27 | 64,906 |
| 2019-03-06 | $11.26 | $11.40 | $11.19 | $11.38 | $11.38 | 48,526 |
| 2019-03-05 | $11.25 | $11.35 | $11.21 | $11.34 | $11.34 | 74,290 |
| 2019-03-04 | $11.65 | $11.69 | $11.30 | $11.38 | $11.38 | 97,154 |
| 2019-03-01 | $11.78 | $11.80 | $11.61 | $11.63 | $11.63 | 71,798 |
| 2019-02-28 | $11.78 | $11.84 | $11.65 | $11.77 | $11.77 | 66,979 |
| 2019-02-27 | $12.08 | $12.12 | $11.55 | $11.60 | $11.60 | 143,923 |
| 2019-02-26 | $12.06 | $12.15 | $12.00 | $12.07 | $12.07 | 50,845 |
| 2019-02-25 | $11.70 | $12.16 | $11.54 | $12.06 | $12.06 | 114,638 |
| 2019-02-22 | $11.38 | $11.61 | $11.38 | $11.61 | $11.61 | 53,612 |
| 2019-02-21 | $11.40 | $11.47 | $11.38 | $11.38 | $11.38 | 29,653 |
| 2019-02-20 | $11.30 | $11.41 | $11.28 | $11.40 | $11.40 | 64,261 |
| 2019-02-19 | $11.10 | $11.34 | $10.99 | $11.25 | $11.25 | 120,936 |
| 2019-02-15 | $11.00 | $11.02 | $10.98 | $10.99 | $10.99 | 49,311 |
| 2019-02-14 | $11.05 | $11.07 | $10.96 | $10.98 | $10.98 | 78,629 |
| 2019-02-13 | $11.05 | $11.14 | $11.00 | $11.07 | $11.07 | 59,729 |
| 2019-02-12 | $10.80 | $11.01 | $10.80 | $11.01 | $11.01 | 75,010 |
| 2019-02-11 | $10.74 | $10.82 | $10.70 | $10.81 | $10.81 | 87,142 |
| 2019-02-08 | $10.55 | $10.73 | $10.48 | $10.73 | $10.73 | 47,677 |
| 2019-02-07 | $10.54 | $10.60 | $10.47 | $10.47 | $10.47 | 36,003 |
| 2019-02-06 | $10.55 | $10.55 | $10.43 | $10.54 | $10.54 | 7,204 |
| 2019-02-05 | $10.45 | $10.55 | $10.40 | $10.55 | $10.55 | 38,552 |
| 2019-02-04 | $10.40 | $10.45 | $10.35 | $10.42 | $10.42 | 18,816 |
| 2019-02-01 | $10.48 | $10.50 | $10.32 | $10.34 | $10.34 | 36,716 |
| 2019-01-31 | $10.42 | $10.49 | $10.33 | $10.35 | $10.35 | 54,066 |
| 2019-01-30 | $10.33 | $10.42 | $10.25 | $10.35 | $10.35 | 46,955 |
| 2019-01-29 | $10.27 | $10.36 | $10.25 | $10.35 | $10.35 | 29,713 |
| 2019-01-28 | $10.41 | $10.41 | $10.12 | $10.23 | $10.23 | 101,457 |
| 2019-01-25 | $10.60 | $10.80 | $10.48 | $10.53 | $10.53 | 101,366 |
| 2019-01-24 | $10.59 | $10.61 | $10.50 | $10.59 | $10.59 | 39,846 |
| 2019-01-23 | $10.72 | $10.85 | $10.65 | $10.65 | $10.65 | 74,013 |
| 2019-01-22 | $10.67 | $10.78 | $10.50 | $10.72 | $10.72 | 232,388 |
| 2019-01-18 | $10.66 | $10.87 | $10.37 | $10.87 | $10.87 | 126,396 |
| 2019-01-17 | $10.29 | $10.60 | $10.29 | $10.60 | $10.60 | 113,539 |
| 2019-01-16 | $10.03 | $10.25 | $10.02 | $10.20 | $10.20 | 62,113 |
| 2019-01-15 | $9.98 | $10.06 | $9.92 | $9.96 | $9.96 | 63,117 |
| 2019-01-14 | $10.00 | $10.09 | $9.95 | $9.96 | $9.96 | 67,686 |
| 2019-01-11 | $10.00 | $10.07 | $9.94 | $10.02 | $10.02 | 54,848 |
| 2019-01-10 | $9.97 | $10.05 | $9.97 | $9.99 | $9.99 | 23,964 |
| 2019-01-09 | $10.18 | $10.18 | $10.00 | $10.01 | $10.01 | 48,577 |
| 2019-01-08 | $10.06 | $10.20 | $10.02 | $10.02 | $10.02 | 85,187 |
| 2019-01-07 | $10.29 | $10.29 | $10.10 | $10.10 | $10.10 | 82,439 |
| 2019-01-04 | $9.88 | $10.18 | $9.88 | $10.17 | $10.17 | 91,824 |
| 2019-01-03 | $9.80 | $9.98 | $9.80 | $9.87 | $9.87 | 44,354 |
| 2019-01-02 | $9.81 | $9.94 | $9.80 | $9.85 | $9.85 | 24,101 |
| 2018-12-31 | $9.95 | $9.97 | $9.81 | $9.86 | $9.86 | 18,076 |
| 2018-12-28 | $9.96 | $9.98 | $9.82 | $9.85 | $9.85 | 77,425 |
| 2018-12-27 | $9.84 | $9.97 | $9.84 | $9.88 | $9.88 | 176,912 |
| 2018-12-26 | $9.85 | $9.94 | $9.77 | $9.92 | $9.92 | 95,371 |
| 2018-12-24 | $9.58 | $9.81 | $9.58 | $9.70 | $9.70 | 86,814 |
| 2018-12-21 | $9.75 | $9.75 | $9.55 | $9.55 | $9.55 | 37,865 |
| 2018-12-20 | $9.75 | $9.85 | $9.75 | $9.75 | $9.75 | 42,924 |
| 2018-12-19 | $9.74 | $9.90 | $9.74 | $9.75 | $9.75 | 86,751 |
| 2018-12-18 | $9.89 | $9.89 | $9.72 | $9.73 | $9.73 | 39,257 |
| 2018-12-17 | $9.75 | $9.88 | $9.74 | $9.84 | $9.84 | 58,244 |
| 2018-12-14 | $9.71 | $9.77 | $9.67 | $9.68 | $9.68 | 64,238 |
| 2018-12-13 | $9.95 | $9.95 | $9.84 | $9.87 | $9.87 | 18,638 |
| 2018-12-12 | $9.88 | $9.95 | $9.86 | $9.86 | $9.86 | 79,222 |
| 2018-12-11 | $9.63 | $9.83 | $9.63 | $9.78 | $9.78 | 67,720 |
| 2018-12-10 | $9.63 | $9.65 | $9.50 | $9.58 | $9.58 | 45,775 |
| 2018-12-07 | $9.64 | $9.70 | $9.47 | $9.70 | $9.70 | 33,748 |
| 2018-12-06 | $9.55 | $9.62 | $9.36 | $9.46 | $9.46 | 79,504 |
| 2018-12-04 | $9.47 | $9.70 | $9.46 | $9.70 | $9.70 | 67,476 |
| 2018-12-03 | $9.35 | $9.47 | $9.34 | $9.40 | $9.40 | 29,992 |
| 2018-11-30 | $9.40 | $9.42 | $9.31 | $9.31 | $9.31 | 38,177 |
| 2018-11-29 | $9.34 | $9.44 | $9.33 | $9.35 | $9.35 | 31,693 |
| 2018-11-28 | $9.38 | $9.45 | $9.38 | $9.41 | $9.41 | 24,692 |
| 2018-11-27 | $9.21 | $9.31 | $9.21 | $9.27 | $9.27 | 25,868 |
| 2018-11-26 | $9.15 | $9.30 | $9.15 | $9.23 | $9.23 | 37,857 |
| 2018-11-23 | $9.20 | $9.26 | $9.17 | $9.17 | $9.17 | 8,523 |
| 2018-11-21 | $9.28 | $9.37 | $9.28 | $9.29 | $9.29 | 10,373 |
| 2018-11-20 | $9.27 | $9.30 | $9.23 | $9.23 | $9.23 | 33,048 |
| 2018-11-19 | $9.46 | $9.46 | $9.36 | $9.43 | $9.43 | 20,780 |
| 2018-11-16 | $9.50 | $9.53 | $9.43 | $9.45 | $9.45 | 75,055 |
| 2018-11-15 | $9.15 | $9.48 | $9.15 | $9.36 | $9.36 | 56,402 |
| 2018-11-14 | $9.05 | $9.18 | $9.05 | $9.18 | $9.18 | 35,304 |
| 2018-11-13 | $9.01 | $9.07 | $8.99 | $9.02 | $9.02 | 28,030 |
| 2018-11-12 | $9.12 | $9.12 | $8.95 | $8.99 | $8.99 | 32,629 |
| 2018-11-09 | $9.09 | $9.17 | $9.09 | $9.13 | $9.13 | 14,994 |
| 2018-11-08 | $9.25 | $9.34 | $9.23 | $9.24 | $9.24 | 8,658 |
| 2018-11-07 | $9.35 | $9.37 | $9.32 | $9.32 | $9.32 | 14,716 |
| 2018-11-06 | $9.27 | $9.27 | $9.17 | $9.21 | $9.21 | 24,564 |
| 2018-11-05 | $9.20 | $9.36 | $9.20 | $9.35 | $9.35 | 53,882 |
| 2018-11-02 | $9.14 | $9.22 | $9.14 | $9.18 | $9.18 | 36,227 |
| 2018-11-01 | $9.03 | $9.11 | $9.01 | $9.05 | $9.05 | 29,463 |
| 2018-10-31 | $8.88 | $8.94 | $8.85 | $8.91 | $8.91 | 139,186 |
| 2018-10-30 | $8.91 | $8.94 | $8.83 | $8.87 | $8.87 | 34,610 |
| 2018-10-29 | $9.16 | $9.16 | $8.94 | $8.97 | $8.97 | 45,021 |
| 2018-10-26 | $9.03 | $9.11 | $9.00 | $9.06 | $9.06 | 25,321 |
| 2018-10-25 | $9.10 | $9.11 | $9.04 | $9.04 | $9.04 | 40,543 |
| 2018-10-24 | $9.24 | $9.28 | $9.21 | $9.21 | $9.21 | 44,931 |
| 2018-10-23 | $9.22 | $9.33 | $9.18 | $9.31 | $9.31 | 32,294 |
| 2018-10-22 | $9.00 | $9.15 | $8.98 | $9.15 | $9.15 | 42,936 |
| 2018-10-19 | $8.88 | $8.95 | $8.88 | $8.90 | $8.90 | 10,681 |
| 2018-10-18 | $8.84 | $8.89 | $8.80 | $8.86 | $8.86 | 14,486 |
| 2018-10-17 | $8.85 | $8.90 | $8.85 | $8.85 | $8.85 | 24,755 |
| 2018-10-16 | $8.96 | $8.96 | $8.87 | $8.87 | $8.87 | 20,604 |
| 2018-10-15 | $8.92 | $8.97 | $8.89 | $8.97 | $8.97 | 13,078 |
| 2018-10-12 | $8.90 | $8.90 | $8.79 | $8.79 | $8.79 | 11,104 |
| 2018-10-11 | $8.84 | $8.97 | $8.83 | $8.87 | $8.87 | 36,428 |
| 2018-10-10 | $8.78 | $8.84 | $8.73 | $8.75 | $8.75 | 49,845 |
| 2018-10-09 | $8.78 | $8.80 | $8.76 | $8.78 | $8.78 | 13,465 |
| 2018-10-08 | $8.68 | $8.82 | $8.68 | $8.80 | $8.80 | 20,792 |
| 2018-10-05 | $8.69 | $8.82 | $8.69 | $8.78 | $8.78 | 23,574 |
| 2018-10-04 | $8.75 | $8.77 | $8.69 | $8.74 | $8.74 | 16,241 |
| 2018-10-03 | $8.63 | $8.80 | $8.63 | $8.72 | $8.72 | 14,299 |
| 2018-10-02 | $8.73 | $8.76 | $8.69 | $8.69 | $8.69 | 10,402 |
| 2018-10-01 | $8.76 | $8.77 | $8.68 | $8.71 | $8.71 | 8,332 |
| 2018-09-28 | $8.83 | $8.90 | $8.78 | $8.78 | $8.78 | 12,381 |
| 2018-09-27 | $8.75 | $8.84 | $8.73 | $8.82 | $8.82 | 24,158 |
| 2018-09-26 | $8.76 | $8.82 | $8.76 | $8.81 | $8.81 | 19,724 |
| 2018-09-25 | $8.79 | $8.80 | $8.75 | $8.75 | $8.75 | 39,822 |
| 2018-09-24 | $8.74 | $8.77 | $8.73 | $8.75 | $8.75 | 12,709 |
| 2018-09-21 | $8.66 | $8.71 | $8.63 | $8.71 | $8.71 | 38,652 |
| 2018-09-20 | $8.65 | $8.72 | $8.65 | $8.72 | $8.72 | 61,799 |
| 2018-09-19 | $8.46 | $8.59 | $8.46 | $8.57 | $8.57 | 72,710 |
| 2018-09-18 | $8.29 | $8.38 | $8.29 | $8.37 | $8.37 | 73,138 |
| 2018-09-17 | $8.14 | $8.18 | $8.14 | $8.17 | $8.17 | 45,573 |
| 2018-09-14 | $8.15 | $8.20 | $8.10 | $8.10 | $8.10 | 43,004 |
| 2018-09-13 | $8.08 | $8.15 | $8.08 | $8.15 | $8.15 | 104,141 |
| 2018-09-12 | $8.07 | $8.12 | $8.07 | $8.09 | $8.09 | 56,738 |
| 2018-09-11 | $8.05 | $8.09 | $8.03 | $8.06 | $8.06 | 97,674 |
| 2018-09-10 | $8.20 | $8.25 | $8.08 | $8.10 | $8.10 | 25,443 |
| 2018-09-07 | $8.09 | $8.18 | $8.09 | $8.10 | $8.10 | 34,699 |
| 2018-09-06 | $8.10 | $8.17 | $8.07 | $8.08 | $8.08 | 38,595 |
| 2018-09-05 | $8.15 | $8.16 | $8.06 | $8.09 | $8.09 | 5,052 |
| 2018-09-04 | $7.93 | $8.14 | $7.92 | $8.09 | $8.09 | 39,831 |
| 2018-08-31 | $8.09 | $8.13 | $8.09 | $8.12 | $8.12 | 12,525 |
| 2018-08-30 | $8.05 | $8.08 | $8.00 | $8.05 | $8.05 | 20,950 |
| 2018-08-29 | $7.94 | $8.03 | $7.94 | $8.02 | $8.02 | 13,244 |
| 2018-08-28 | $7.98 | $7.98 | $7.86 | $7.86 | $7.86 | 8,405 |
| 2018-08-27 | $7.93 | $7.98 | $7.93 | $7.98 | $7.98 | 17,735 |
| 2018-08-24 | $7.86 | $7.90 | $7.85 | $7.88 | $7.88 | 14,877 |
| 2018-08-23 | $7.73 | $7.75 | $7.70 | $7.70 | $7.70 | 10,479 |
| 2018-08-22 | $7.79 | $7.84 | $7.79 | $7.83 | $7.83 | 5,871 |
| 2018-08-21 | $7.77 | $7.80 | $7.75 | $7.76 | $7.76 | 22,948 |
| 2018-08-20 | $7.71 | $7.82 | $7.71 | $7.75 | $7.75 | 51,938 |
| 2018-08-17 | $7.60 | $7.75 | $7.60 | $7.74 | $7.74 | 22,286 |
| 2018-08-16 | $7.55 | $7.72 | $7.55 | $7.58 | $7.58 | 44,399 |
| 2018-08-15 | $7.42 | $7.42 | $7.21 | $7.29 | $7.29 | 62,407 |
| 2018-08-14 | $7.66 | $7.71 | $7.66 | $7.70 | $7.70 | 12,871 |
| 2018-08-13 | $7.82 | $7.82 | $7.65 | $7.67 | $7.67 | 18,731 |
| 2018-08-10 | $7.89 | $7.91 | $7.87 | $7.88 | $7.88 | 16,168 |
| 2018-08-09 | $7.81 | $7.86 | $7.79 | $7.86 | $7.86 | 22,594 |
| 2018-08-08 | $7.80 | $7.81 | $7.74 | $7.81 | $7.81 | 31,868 |
| 2018-08-07 | $7.86 | $7.94 | $7.84 | $7.84 | $7.84 | 16,913 |
| 2018-08-06 | $7.85 | $7.86 | $7.81 | $7.82 | $7.82 | 10,218 |
| 2018-08-03 | $7.91 | $7.96 | $7.89 | $7.90 | $7.90 | 8,340 |
| 2018-08-02 | $7.95 | $7.96 | $7.88 | $7.90 | $7.90 | 16,865 |
| 2018-08-01 | $7.95 | $7.95 | $7.86 | $7.88 | $7.88 | 12,590 |
| 2018-07-31 | $8.00 | $8.06 | $7.98 | $8.04 | $8.04 | 24,482 |
| 2018-07-30 | $8.00 | $8.03 | $7.95 | $7.96 | $7.96 | 32,972 |
| 2018-07-27 | $8.02 | $8.04 | $7.97 | $8.01 | $8.01 | 28,202 |
| 2018-07-26 | $8.00 | $8.08 | $7.97 | $7.99 | $7.99 | 19,518 |
| 2018-07-25 | $8.03 | $8.08 | $7.99 | $8.08 | $8.08 | 26,088 |
| 2018-07-24 | $7.97 | $8.03 | $7.89 | $7.93 | $7.93 | 57,096 |
| 2018-07-23 | $7.79 | $7.89 | $7.78 | $7.89 | $7.89 | 113,457 |
| 2018-07-20 | $7.63 | $7.76 | $7.56 | $7.72 | $7.72 | 79,612 |
| 2018-07-19 | $7.58 | $7.64 | $7.47 | $7.55 | $7.55 | 48,463 |
| 2018-07-18 | $7.83 | $7.83 | $7.78 | $7.79 | $7.79 | 48,313 |
| 2018-07-17 | $7.88 | $7.88 | $7.84 | $7.85 | $7.85 | 19,417 |
| 2018-07-16 | $8.03 | $8.03 | $7.94 | $7.94 | $7.94 | 18,147 |
| 2018-07-13 | $8.08 | $8.08 | $8.06 | $8.06 | $8.06 | 18,230 |
| 2018-07-12 | $8.10 | $8.17 | $8.07 | $8.15 | $8.15 | 18,846 |
| 2018-07-11 | $8.07 | $8.07 | $8.02 | $8.03 | $8.03 | 19,464 |
| 2018-07-10 | $8.19 | $8.19 | $8.11 | $8.12 | $8.12 | 37,517 |
| 2018-07-09 | $8.27 | $8.31 | $8.21 | $8.24 | $8.24 | 29,996 |
| 2018-07-06 | $8.11 | $8.19 | $8.11 | $8.17 | $8.17 | 18,109 |
| 2018-07-05 | $8.14 | $8.15 | $8.14 | $8.15 | $8.15 | 17,809 |
| 2018-07-03 | $8.02 | $8.15 | $8.02 | $8.08 | $8.08 | 22,202 |
| 2018-07-02 | $8.14 | $8.15 | $8.02 | $8.03 | $8.03 | 22,275 |
| 2018-06-29 | $8.13 | $8.25 | $8.13 | $8.25 | $8.25 | 11,012 |
| 2018-06-28 | $8.18 | $8.18 | $8.09 | $8.11 | $8.11 | 21,039 |
| 2018-06-27 | $8.23 | $8.25 | $8.18 | $8.18 | $8.18 | 29,677 |
| 2018-06-26 | $8.22 | $8.36 | $8.20 | $8.33 | $8.33 | 40,222 |
| 2018-06-25 | $8.27 | $8.27 | $8.19 | $8.21 | $8.21 | 43,711 |
| 2018-06-22 | $8.19 | $8.27 | $8.19 | $8.27 | $8.27 | 6,132 |
| 2018-06-21 | $8.26 | $8.34 | $8.21 | $8.24 | $8.24 | 31,465 |
| 2018-06-20 | $8.27 | $8.34 | $8.27 | $8.28 | $8.28 | 24,879 |
| 2018-06-19 | $8.29 | $8.43 | $8.29 | $8.31 | $8.31 | 14,463 |
| 2018-06-18 | $8.43 | $8.56 | $8.43 | $8.47 | $8.47 | 12,183 |
| 2018-06-15 | $8.45 | $8.54 | $8.45 | $8.50 | $8.50 | 8,275 |
| 2018-06-14 | $8.77 | $8.77 | $8.63 | $8.64 | $8.64 | 21,609 |
| 2018-06-13 | $8.66 | $8.72 | $8.65 | $8.72 | $8.72 | 31,484 |
| 2018-06-12 | $8.70 | $8.78 | $8.70 | $8.72 | $8.72 | 17,343 |
| 2018-06-11 | $8.65 | $8.80 | $8.65 | $8.75 | $8.75 | 8,654 |
| 2018-06-08 | $8.60 | $8.73 | $8.60 | $8.73 | $8.73 | 29,108 |
| 2018-06-07 | $8.70 | $8.77 | $8.66 | $8.71 | $8.71 | 37,289 |
| 2018-06-06 | $8.55 | $8.69 | $8.55 | $8.68 | $8.68 | 42,556 |
| 2018-06-05 | $8.50 | $8.55 | $8.44 | $8.54 | $8.54 | 17,937 |
| 2018-06-04 | $8.64 | $8.64 | $8.52 | $8.52 | $8.52 | 36,325 |
| 2018-06-01 | $8.35 | $8.60 | $8.35 | $8.60 | $8.60 | 33,977 |
| 2018-05-31 | $8.45 | $8.55 | $8.45 | $8.52 | $8.52 | 22,377 |
| 2018-05-30 | $8.28 | $8.55 | $8.28 | $8.44 | $8.44 | 34,850 |
| 2018-05-29 | $8.37 | $8.58 | $8.25 | $8.46 | $8.46 | 19,065 |
| 2018-05-25 | $8.48 | $8.52 | $8.44 | $8.51 | $8.51 | 17,663 |
| 2018-05-24 | $8.60 | $8.62 | $8.52 | $8.52 | $8.52 | 100,886 |
| 2018-05-23 | $8.58 | $8.62 | $8.44 | $8.61 | $8.61 | 9,968 |
| 2018-05-22 | $8.82 | $8.82 | $8.66 | $8.73 | $8.73 | 43,402 |
| 2018-05-21 | $8.59 | $8.69 | $8.59 | $8.66 | $8.66 | 80,244 |
| 2018-05-18 | $8.62 | $8.62 | $8.51 | $8.56 | $8.56 | 25,957 |
| 2018-05-17 | $8.68 | $8.68 | $8.64 | $8.64 | $8.64 | 20,781 |
| 2018-05-16 | $8.69 | $8.71 | $8.67 | $8.69 | $8.69 | 29,094 |
| 2018-05-15 | $8.60 | $8.71 | $8.59 | $8.68 | $8.68 | 28,209 |
| 2018-05-14 | $8.85 | $8.85 | $8.79 | $8.81 | $8.81 | 5,345 |
| 2018-05-11 | $8.88 | $8.88 | $8.78 | $8.80 | $8.80 | 9,882 |
| 2018-05-10 | $8.81 | $8.88 | $8.77 | $8.85 | $8.85 | 9,475 |
| 2018-05-09 | $8.69 | $8.72 | $8.68 | $8.68 | $8.68 | 2,906 |
| 2018-05-08 | $8.64 | $8.67 | $8.62 | $8.67 | $8.67 | 21,827 |
| 2018-05-07 | $8.68 | $8.71 | $8.64 | $8.65 | $8.65 | 9,444 |
| 2018-05-04 | $8.57 | $8.62 | $8.55 | $8.62 | $8.62 | 11,233 |
| 2018-05-03 | $8.64 | $8.64 | $8.57 | $8.57 | $8.57 | 12,204 |
| 2018-05-02 | $8.59 | $8.62 | $8.54 | $8.56 | $8.56 | 24,400 |
| 2018-05-01 | $8.50 | $8.51 | $8.43 | $8.44 | $8.44 | 21,840 |
| 2018-04-30 | $8.62 | $8.65 | $8.58 | $8.61 | $8.61 | 24,346 |
| 2018-04-27 | $8.75 | $8.77 | $8.68 | $8.70 | $8.70 | 16,726 |
| 2018-04-26 | $8.79 | $8.84 | $8.74 | $8.75 | $8.75 | 31,043 |
| 2018-04-25 | $8.68 | $8.70 | $8.64 | $8.70 | $8.70 | 28,660 |
| 2018-04-24 | $8.71 | $8.78 | $8.68 | $8.75 | $8.75 | 23,690 |
| 2018-04-23 | $8.79 | $8.81 | $8.72 | $8.78 | $8.78 | 28,520 |
| 2018-04-20 | $9.04 | $9.16 | $9.04 | $9.08 | $9.08 | 82,761 |
| 2018-04-19 | $9.08 | $9.15 | $9.05 | $9.08 | $9.08 | 101,461 |
| 2018-04-18 | $9.12 | $9.21 | $9.05 | $9.05 | $9.05 | 177,094 |
| 2018-04-17 | $8.88 | $8.99 | $8.85 | $8.97 | $8.97 | 33,111 |
| 2018-04-16 | $8.90 | $8.95 | $8.87 | $8.90 | $8.90 | 54,500 |
| 2018-04-13 | $8.68 | $8.83 | $8.68 | $8.78 | $8.78 | 54,729 |
| 2018-04-12 | $8.58 | $8.65 | $8.50 | $8.50 | $8.50 | 16,060 |
| 2018-04-11 | $8.61 | $8.71 | $8.59 | $8.61 | $8.61 | 73,785 |
| 2018-04-10 | $8.39 | $8.58 | $8.38 | $8.56 | $8.56 | 147,956 |
| 2018-04-09 | $8.13 | $8.39 | $8.12 | $8.35 | $8.35 | 77,660 |
| 2018-04-06 | $8.07 | $8.20 | $8.06 | $8.13 | $8.13 | 74,517 |
| 2018-04-05 | $8.22 | $8.29 | $8.09 | $8.17 | $8.17 | 25,274 |
| 2018-04-04 | $8.31 | $8.33 | $8.24 | $8.30 | $8.30 | 30,605 |
| 2018-04-03 | $8.36 | $8.44 | $8.35 | $8.39 | $8.39 | 18,984 |
| 2018-04-02 | $8.47 | $8.53 | $8.38 | $8.38 | $8.38 | 52,350 |
| 2018-03-29 | $8.68 | $8.68 | $8.50 | $8.53 | $8.53 | 25,880 |
| 2018-03-28 | $8.70 | $8.72 | $8.67 | $8.67 | $8.67 | 10,008 |
| 2018-03-27 | $8.71 | $8.80 | $8.71 | $8.74 | $8.74 | 3,948 |
| 2018-03-26 | $8.74 | $8.79 | $8.70 | $8.72 | $8.72 | 15,239 |
| 2018-03-23 | $8.82 | $8.83 | $8.75 | $8.75 | $8.75 | 8,058 |
| 2018-03-22 | $8.80 | $8.85 | $8.73 | $8.73 | $8.73 | 15,428 |
| 2018-03-21 | $8.82 | $8.91 | $8.79 | $8.89 | $8.89 | 12,319 |
| 2018-03-20 | $8.84 | $8.84 | $8.76 | $8.80 | $8.80 | 18,976 |
| 2018-03-19 | $8.79 | $8.90 | $8.79 | $8.86 | $8.86 | 7,521 |
| 2018-03-16 | $8.78 | $8.87 | $8.75 | $8.87 | $8.87 | 15,270 |
| 2018-03-15 | $8.83 | $8.86 | $8.80 | $8.80 | $8.80 | 12,665 |
| 2018-03-14 | $8.88 | $8.99 | $8.84 | $8.86 | $8.86 | 21,702 |
| 2018-03-13 | $8.78 | $8.93 | $8.78 | $8.89 | $8.89 | 7,863 |
| 2018-03-12 | $8.92 | $8.92 | $8.77 | $8.78 | $8.78 | 22,604 |
| 2018-03-09 | $8.73 | $8.94 | $8.73 | $8.93 | $8.93 | 25,255 |
| 2018-03-08 | $8.79 | $8.79 | $8.75 | $8.77 | $8.77 | 7,839 |
| 2018-03-07 | $8.75 | $8.80 | $8.70 | $8.70 | $8.70 | 6,589 |
| 2018-03-06 | $8.75 | $8.92 | $8.53 | $8.85 | $8.85 | 19,906 |
| 2018-03-05 | $8.89 | $8.89 | $8.78 | $8.79 | $8.79 | 20,208 |
| 2018-03-02 | $8.99 | $9.00 | $8.85 | $8.95 | $8.95 | 36,867 |
| 2018-03-01 | $9.07 | $9.07 | $8.78 | $8.89 | $8.89 | 64,442 |
| 2018-02-28 | $9.25 | $9.33 | $9.25 | $9.33 | $9.33 | 14,017 |
| 2018-02-27 | $9.45 | $9.47 | $9.26 | $9.26 | $9.26 | 18,552 |
| 2018-02-26 | $9.40 | $9.50 | $9.40 | $9.50 | $9.50 | 15,947 |
| 2018-02-23 | $9.33 | $9.43 | $9.33 | $9.39 | $9.39 | 15,742 |
| 2018-02-22 | $9.20 | $9.37 | $8.66 | $9.33 | $9.33 | 104,684 |
| 2018-02-21 | $9.30 | $9.31 | $9.19 | $9.25 | $9.25 | 47,549 |
| 2018-02-20 | $9.32 | $9.44 | $9.31 | $9.33 | $9.33 | 29,958 |
| 2018-02-16 | $9.24 | $9.39 | $9.13 | $9.39 | $9.39 | 60,004 |
| 2018-02-15 | $9.16 | $9.21 | $9.11 | $9.20 | $9.20 | 32,330 |
| 2018-02-14 | $8.94 | $9.11 | $8.94 | $9.10 | $9.10 | 75,784 |
| 2018-02-13 | $8.89 | $8.94 | $8.85 | $8.85 | $8.85 | 45,521 |
| 2018-02-12 | $8.71 | $8.92 | $8.71 | $8.90 | $8.90 | 88,927 |
| 2018-02-09 | $8.71 | $8.76 | $8.55 | $8.70 | $8.70 | 163,012 |
| 2018-02-08 | $8.95 | $8.95 | $8.75 | $8.76 | $8.76 | 73,023 |
| 2018-02-07 | $8.98 | $8.98 | $8.76 | $8.89 | $8.89 | 59,092 |
| 2018-02-06 | $9.03 | $9.12 | $8.96 | $9.10 | $9.10 | 51,935 |
| 2018-02-05 | $9.20 | $9.25 | $9.14 | $9.14 | $9.14 | 82,342 |
| 2018-02-02 | $9.08 | $9.33 | $9.08 | $9.19 | $9.19 | 146,444 |
| 2018-02-01 | $9.02 | $9.17 | $9.02 | $9.15 | $9.15 | 32,449 |
| 2018-01-31 | $9.34 | $9.34 | $9.07 | $9.11 | $9.11 | 87,602 |
| 2018-01-30 | $9.63 | $9.64 | $9.28 | $9.31 | $9.31 | 94,230 |
| 2018-01-29 | $9.74 | $9.74 | $9.68 | $9.72 | $9.72 | 45,360 |
| 2018-01-26 | $9.76 | $9.78 | $9.68 | $9.77 | $9.77 | 101,501 |
| 2018-01-25 | $9.80 | $9.84 | $9.69 | $9.75 | $9.75 | 73,718 |
| 2018-01-24 | $9.69 | $9.88 | $9.69 | $9.81 | $9.81 | 147,700 |
| 2018-01-23 | $9.71 | $9.71 | $9.65 | $9.70 | $9.70 | 62,213 |
| 2018-01-22 | $9.70 | $9.79 | $9.63 | $9.73 | $9.73 | 40,799 |
| 2018-01-19 | $9.68 | $9.83 | $9.68 | $9.83 | $9.83 | 133,483 |
| 2018-01-18 | $9.85 | $9.85 | $9.68 | $9.69 | $9.69 | 105,797 |
| 2018-01-17 | $9.72 | $9.87 | $9.70 | $9.84 | $9.84 | 79,780 |
| 2018-01-16 | $9.84 | $9.84 | $9.66 | $9.72 | $9.72 | 78,171 |
| 2018-01-12 | $9.72 | $9.91 | $9.71 | $9.91 | $9.91 | 98,041 |
| 2018-01-11 | $9.50 | $9.60 | $9.48 | $9.59 | $9.59 | 34,020 |
| 2018-01-10 | $9.56 | $9.62 | $9.48 | $9.55 | $9.55 | 77,339 |
| 2018-01-09 | $9.70 | $9.70 | $9.63 | $9.64 | $9.64 | 19,766 |
| 2018-01-08 | $9.51 | $9.66 | $9.51 | $9.62 | $9.62 | 28,036 |
| 2018-01-05 | $9.47 | $9.61 | $9.47 | $9.56 | $9.56 | 34,068 |
| 2018-01-04 | $9.55 | $9.67 | $9.55 | $9.67 | $9.67 | 53,919 |
| 2018-01-03 | $9.61 | $9.61 | $9.52 | $9.54 | $9.54 | 34,523 |
| 2018-01-02 | $9.40 | $9.53 | $9.40 | $9.51 | $9.51 | 75,223 |
| 2017-12-29 | $9.28 | $9.35 | $9.28 | $9.34 | $9.34 | 47,301 |
| 2017-12-28 | $9.30 | $9.40 | $9.13 | $9.36 | $9.36 | 50,546 |
| 2017-12-27 | $9.27 | $9.33 | $9.26 | $9.30 | $9.30 | 24,498 |
| 2017-12-26 | $9.09 | $9.29 | $9.02 | $9.27 | $9.27 | 63,407 |
| 2017-12-22 | $9.17 | $9.19 | $9.10 | $9.16 | $9.16 | 27,649 |
| 2017-12-21 | $9.15 | $9.16 | $9.08 | $9.15 | $9.15 | 17,197 |
| 2017-12-20 | $9.11 | $9.11 | $9.00 | $9.10 | $9.10 | 79,376 |
| 2017-12-19 | $9.07 | $9.09 | $8.97 | $9.08 | $9.08 | 48,967 |
| 2017-12-18 | $9.03 | $9.06 | $8.90 | $9.01 | $9.01 | 53,909 |
| 2017-12-15 | $8.99 | $9.04 | $8.95 | $8.96 | $8.96 | 15,931 |
| 2017-12-14 | $8.88 | $9.05 | $8.84 | $8.99 | $8.99 | 134,814 |
| 2017-12-13 | $8.85 | $8.94 | $8.84 | $8.94 | $8.94 | 15,784 |
| 2017-12-12 | $8.87 | $8.90 | $8.83 | $8.86 | $8.86 | 23,042 |
| 2017-12-11 | $8.90 | $8.93 | $8.84 | $8.93 | $8.93 | 9,959 |
| 2017-12-08 | $8.90 | $8.92 | $8.82 | $8.86 | $8.86 | 28,287 |
| 2017-12-07 | $8.80 | $8.98 | $8.80 | $8.91 | $8.91 | 27,162 |
| 2017-12-06 | $8.87 | $8.88 | $8.74 | $8.81 | $8.81 | 29,912 |
| 2017-12-05 | $8.90 | $8.90 | $8.77 | $8.83 | $8.83 | 53,588 |
| 2017-12-04 | $9.01 | $9.11 | $8.86 | $8.86 | $8.86 | 46,142 |
| 2017-12-01 | $9.01 | $9.13 | $9.01 | $9.11 | $9.11 | 58,106 |
| 2017-11-30 | $9.02 | $9.07 | $9.01 | $9.01 | $9.01 | 12,748 |
| 2017-11-29 | $9.01 | $9.11 | $9.01 | $9.09 | $9.09 | 23,790 |
| 2017-11-28 | $9.01 | $9.20 | $9.01 | $9.12 | $9.12 | 46,201 |
| 2017-11-27 | $8.94 | $9.06 | $8.94 | $9.06 | $9.06 | 20,087 |
| 2017-11-24 | $8.99 | $9.04 | $8.96 | $8.96 | $8.96 | 8,769 |
| 2017-11-22 | $9.00 | $9.02 | $8.95 | $8.95 | $8.95 | 36,630 |
| 2017-11-21 | $8.84 | $9.00 | $8.84 | $9.00 | $9.00 | 10,726 |
| 2017-11-20 | $8.88 | $8.95 | $8.85 | $8.89 | $8.89 | 19,780 |
| 2017-11-17 | $8.85 | $8.99 | $8.85 | $8.99 | $8.99 | 41,455 |
| 2017-11-16 | $8.88 | $8.91 | $8.86 | $8.90 | $8.90 | 21,027 |
| 2017-11-15 | $8.88 | $8.92 | $8.84 | $8.89 | $8.89 | 21,226 |
| 2017-11-14 | $8.92 | $8.92 | $8.80 | $8.88 | $8.88 | 23,771 |
| 2017-11-13 | $8.98 | $8.98 | $8.92 | $8.93 | $8.93 | 33,651 |
| 2017-11-10 | $9.02 | $9.02 | $8.89 | $8.97 | $8.97 | 22,457 |
| 2017-11-09 | $9.05 | $9.08 | $9.01 | $9.02 | $9.02 | 25,296 |
| 2017-11-08 | $8.86 | $9.09 | $8.86 | $9.06 | $9.06 | 44,261 |
| 2017-11-07 | $8.90 | $8.93 | $8.85 | $8.90 | $8.90 | 39,260 |
| 2017-11-06 | $8.91 | $8.95 | $8.88 | $8.94 | $8.94 | 34,295 |
| 2017-11-03 | $8.83 | $8.90 | $8.81 | $8.87 | $8.87 | 66,506 |
| 2017-11-02 | $8.91 | $8.95 | $8.86 | $8.92 | $8.92 | 37,342 |
| 2017-11-01 | $8.86 | $8.95 | $8.86 | $8.91 | $8.91 | 49,825 |
| 2017-10-31 | $8.72 | $8.82 | $8.72 | $8.82 | $8.82 | 33,370 |
| 2017-10-30 | $8.65 | $8.72 | $8.65 | $8.68 | $8.68 | 12,706 |
| 2017-10-27 | $8.65 | $8.74 | $8.65 | $8.69 | $8.69 | 14,337 |
| 2017-10-26 | $8.67 | $8.75 | $8.67 | $8.74 | $8.74 | 27,709 |
| 2017-10-25 | $8.69 | $8.74 | $8.66 | $8.74 | $8.74 | 22,514 |
| 2017-10-24 | $8.65 | $8.74 | $8.65 | $8.73 | $8.73 | 19,877 |
| 2017-10-23 | $8.70 | $8.72 | $8.65 | $8.65 | $8.65 | 37,470 |
| 2017-10-20 | $8.67 | $8.77 | $8.67 | $8.77 | $8.77 | 35,206 |
| 2017-10-19 | $8.59 | $8.72 | $8.57 | $8.65 | $8.65 | 24,144 |
| 2017-10-18 | $8.75 | $8.83 | $8.62 | $8.62 | $8.62 | 33,508 |
| 2017-10-17 | $8.90 | $8.93 | $8.83 | $8.83 | $8.83 | 17,464 |
| 2017-10-16 | $8.87 | $8.99 | $8.80 | $8.81 | $8.81 | 49,988 |
| 2017-10-13 | $8.89 | $8.97 | $8.89 | $8.94 | $8.94 | 27,429 |
| 2017-10-12 | $8.75 | $8.88 | $8.75 | $8.82 | $8.82 | 22,384 |
| 2017-10-11 | $8.66 | $8.75 | $8.60 | $8.72 | $8.72 | 52,204 |
| 2017-10-10 | $8.55 | $8.63 | $8.55 | $8.63 | $8.63 | 41,671 |
| 2017-10-09 | $8.49 | $8.50 | $8.47 | $8.48 | $8.48 | 20,932 |
| 2017-10-06 | $8.50 | $8.51 | $8.43 | $8.44 | $8.44 | 36,693 |
| 2017-10-05 | $8.47 | $8.50 | $8.45 | $8.49 | $8.49 | 10,082 |
| 2017-10-04 | $8.42 | $8.44 | $8.36 | $8.42 | $8.42 | 25,646 |
| 2017-10-03 | $8.32 | $8.42 | $8.31 | $8.40 | $8.40 | 28,773 |
| 2017-10-02 | $8.47 | $8.49 | $8.34 | $8.35 | $8.35 | 47,729 |
| 2017-09-29 | $8.49 | $8.50 | $8.46 | $8.48 | $8.48 | 13,324 |
| 2017-09-28 | $8.45 | $8.51 | $8.41 | $8.46 | $8.46 | 20,183 |
| 2017-09-27 | $8.40 | $8.48 | $8.38 | $8.47 | $8.47 | 62,412 |
| 2017-09-26 | $8.36 | $8.41 | $8.35 | $8.41 | $8.41 | 33,628 |
| 2017-09-25 | $8.41 | $8.50 | $8.41 | $8.41 | $8.41 | 21,987 |
| 2017-09-22 | $8.34 | $8.48 | $8.34 | $8.40 | $8.40 | 40,830 |
| 2017-09-21 | $8.37 | $8.47 | $8.35 | $8.47 | $8.47 | 33,195 |
| 2017-09-20 | $8.40 | $8.44 | $8.34 | $8.43 | $8.43 | 29,474 |
| 2017-09-19 | $8.56 | $8.56 | $8.40 | $8.40 | $8.40 | 25,770 |
| 2017-09-18 | $8.66 | $8.66 | $8.55 | $8.57 | $8.57 | 119,753 |
| 2017-09-15 | $8.51 | $8.55 | $8.50 | $8.54 | $8.54 | 19,710 |
| 2017-09-14 | $8.63 | $8.64 | $8.55 | $8.58 | $8.58 | 23,968 |
| 2017-09-13 | $8.71 | $8.73 | $8.62 | $8.62 | $8.62 | 24,864 |
| 2017-09-12 | $8.64 | $8.83 | $8.64 | $8.81 | $8.81 | 29,680 |
| 2017-09-11 | $8.74 | $8.81 | $8.63 | $8.63 | $8.63 | 53,728 |
| 2017-09-08 | $8.87 | $8.87 | $8.67 | $8.67 | $8.67 | 45,042 |
| 2017-09-07 | $8.75 | $8.88 | $8.75 | $8.87 | $8.87 | 10,033 |
| 2017-09-06 | $8.90 | $8.90 | $8.70 | $8.79 | $8.79 | 32,001 |
| 2017-09-05 | $8.98 | $9.05 | $8.98 | $9.05 | $9.05 | 18,164 |
| 2017-09-01 | $8.74 | $8.99 | $8.74 | $8.97 | $8.97 | 45,318 |
| 2017-08-31 | $8.63 | $8.72 | $8.63 | $8.72 | $8.72 | 21,351 |
| 2017-08-30 | $8.76 | $8.78 | $8.64 | $8.66 | $8.66 | 33,961 |
| 2017-08-29 | $8.74 | $8.81 | $8.74 | $8.79 | $8.79 | 44,059 |
| 2017-08-28 | $8.74 | $8.75 | $8.68 | $8.74 | $8.74 | 52,374 |
| 2017-08-25 | $8.66 | $8.71 | $8.65 | $8.66 | $8.66 | 11,720 |
| 2017-08-24 | $8.72 | $8.74 | $8.66 | $8.66 | $8.66 | 26,352 |
| 2017-08-23 | $8.74 | $8.74 | $8.68 | $8.72 | $8.72 | 35,042 |
| 2017-08-22 | $8.69 | $8.73 | $8.68 | $8.68 | $8.68 | 49,121 |
| 2017-08-21 | $8.59 | $8.76 | $8.59 | $8.75 | $8.75 | 91,098 |
| 2017-08-18 | $8.60 | $8.66 | $8.58 | $8.59 | $8.59 | 18,874 |
| 2017-08-17 | $8.55 | $8.61 | $8.52 | $8.52 | $8.52 | 42,742 |
| 2017-08-16 | $8.42 | $8.55 | $8.42 | $8.55 | $8.55 | 41,593 |
| 2017-08-15 | $8.40 | $8.43 | $8.36 | $8.37 | $8.37 | 47,674 |
| 2017-08-14 | $8.55 | $8.55 | $8.45 | $8.46 | $8.46 | 26,173 |
| 2017-08-11 | $8.55 | $8.56 | $8.50 | $8.53 | $8.53 | 25,308 |
| 2017-08-10 | $8.54 | $8.56 | $8.52 | $8.55 | $8.55 | 18,313 |
| 2017-08-09 | $8.50 | $8.50 | $8.45 | $8.45 | $8.45 | 27,482 |
| 2017-08-08 | $8.48 | $8.50 | $8.46 | $8.49 | $8.49 | 58,466 |
| 2017-08-07 | $8.35 | $8.42 | $8.34 | $8.41 | $8.41 | 32,740 |
| 2017-08-04 | $8.34 | $8.41 | $8.34 | $8.35 | $8.35 | 47,451 |
| 2017-08-03 | $8.42 | $8.42 | $8.36 | $8.39 | $8.39 | 99,779 |
| 2017-08-02 | $8.45 | $8.48 | $8.41 | $8.42 | $8.42 | 29,033 |
| 2017-08-01 | $8.35 | $8.44 | $8.35 | $8.40 | $8.40 | 52,755 |
| 2017-07-31 | $8.40 | $8.41 | $8.33 | $8.35 | $8.35 | 88,702 |
| 2017-07-28 | $8.20 | $8.31 | $8.20 | $8.31 | $8.31 | 171,176 |
| 2017-07-27 | $8.23 | $8.25 | $8.15 | $8.21 | $8.21 | 21,162 |
| 2017-07-26 | $8.09 | $8.14 | $8.05 | $8.14 | $8.14 | 19,688 |
| 2017-07-25 | $8.07 | $8.09 | $8.04 | $8.04 | $8.04 | 19,116 |
| 2017-07-24 | $8.02 | $8.03 | $7.99 | $8.01 | $8.01 | 23,635 |
| 2017-07-21 | $8.04 | $8.06 | $7.99 | $8.02 | $8.02 | 29,645 |
| 2017-07-20 | $8.02 | $8.03 | $7.91 | $7.99 | $7.99 | 21,242 |
| 2017-07-19 | $8.14 | $8.14 | $8.06 | $8.06 | $8.06 | 15,074 |
| 2017-07-18 | $8.15 | $8.15 | $8.12 | $8.12 | $8.12 | 13,222 |
| 2017-07-17 | $8.15 | $8.16 | $8.12 | $8.12 | $8.12 | 20,029 |
| 2017-07-14 | $8.12 | $8.12 | $8.05 | $8.09 | $8.09 | 17,344 |
| 2017-07-13 | $8.13 | $8.13 | $8.00 | $8.01 | $8.01 | 12,649 |
| 2017-07-12 | $8.08 | $8.10 | $8.08 | $8.08 | $8.08 | 19,530 |
| 2017-07-11 | $7.90 | $7.99 | $7.85 | $7.96 | $7.96 | 35,738 |
| 2017-07-10 | $7.85 | $7.92 | $7.81 | $7.91 | $7.91 | 45,100 |
| 2017-07-07 | $7.87 | $7.91 | $7.85 | $7.90 | $7.90 | 25,240 |
| 2017-07-06 | $7.95 | $7.95 | $7.87 | $7.87 | $7.87 | 22,844 |
| 2017-07-05 | $7.90 | $7.94 | $7.88 | $7.94 | $7.94 | 25,573 |
| 2017-07-03 | $7.99 | $7.99 | $7.92 | $7.95 | $7.95 | 14,065 |
| 2017-06-30 | $8.00 | $8.06 | $7.95 | $7.98 | $7.98 | 9,100 |
| 2017-06-29 | $8.04 | $8.05 | $8.00 | $8.01 | $8.01 | 41,920 |
| 2017-06-28 | $8.13 | $8.13 | $8.08 | $8.08 | $8.08 | 24,228 |
| 2017-06-27 | $8.12 | $8.14 | $8.09 | $8.09 | $8.09 | 13,766 |
| 2017-06-26 | $8.12 | $8.17 | $8.06 | $8.15 | $8.15 | 41,489 |
| 2017-06-23 | $8.20 | $8.21 | $8.10 | $8.15 | $8.15 | 86,732 |
| 2017-06-22 | $8.27 | $8.32 | $8.22 | $8.24 | $8.24 | 12,220 |
| 2017-06-21 | $8.20 | $8.28 | $8.20 | $8.27 | $8.27 | 26,118 |
| 2017-06-20 | $8.09 | $8.18 | $8.09 | $8.18 | $8.18 | 45,904 |
| 2017-06-19 | $8.12 | $8.12 | $8.07 | $8.08 | $8.08 | 27,677 |
| 2017-06-16 | $8.07 | $8.17 | $8.07 | $8.15 | $8.15 | 24,825 |
| 2017-06-15 | $8.12 | $8.15 | $8.02 | $8.13 | $8.13 | 46,607 |
| 2017-06-14 | $8.25 | $8.29 | $8.11 | $8.11 | $8.11 | 82,227 |
| 2017-06-13 | $8.26 | $8.27 | $8.23 | $8.25 | $8.25 | 34,508 |
| 2017-06-12 | $8.20 | $8.33 | $8.20 | $8.31 | $8.31 | 87,517 |
| 2017-06-09 | $8.10 | $8.25 | $8.10 | $8.17 | $8.17 | 72,476 |
| 2017-06-08 | $8.07 | $8.11 | $8.03 | $8.08 | $8.08 | 38,001 |
| 2017-06-07 | $8.05 | $8.05 | $7.94 | $7.96 | $7.96 | 21,979 |
| 2017-06-06 | $8.12 | $8.17 | $8.12 | $8.14 | $8.14 | 35,192 |
| 2017-06-05 | $8.09 | $8.09 | $8.04 | $8.06 | $8.06 | 31,611 |
| 2017-06-02 | $7.91 | $8.03 | $7.91 | $8.03 | $8.03 | 27,603 |
| 2017-06-01 | $7.88 | $7.89 | $7.84 | $7.88 | $7.88 | 35,181 |
| 2017-05-31 | $7.79 | $7.88 | $7.79 | $7.86 | $7.86 | 42,170 |
| 2017-05-30 | $7.69 | $7.77 | $7.69 | $7.76 | $7.76 | 57,034 |
| 2017-05-26 | $7.65 | $7.77 | $7.65 | $7.75 | $7.75 | 37,538 |
| 2017-05-25 | $7.57 | $7.61 | $7.57 | $7.60 | $7.60 | 47,612 |
| 2017-05-24 | $7.51 | $7.55 | $7.49 | $7.55 | $7.55 | 20,287 |
| 2017-05-23 | $7.65 | $7.65 | $7.58 | $7.59 | $7.59 | 19,808 |
| 2017-05-22 | $7.45 | $7.60 | $7.44 | $7.58 | $7.58 | 26,693 |
| 2017-05-19 | $7.53 | $7.55 | $7.48 | $7.48 | $7.48 | 54,081 |
| 2017-05-18 | $7.56 | $7.56 | $7.48 | $7.49 | $7.49 | 30,286 |
| 2017-05-17 | $7.70 | $7.70 | $7.62 | $7.64 | $7.64 | 60,894 |
| 2017-05-16 | $7.74 | $7.77 | $7.68 | $7.74 | $7.74 | 22,553 |
| 2017-05-15 | $7.81 | $7.86 | $7.71 | $7.71 | $7.71 | 34,896 |
| 2017-05-12 | $7.76 | $7.77 | $7.74 | $7.75 | $7.75 | 2,882 |
| 2017-05-11 | $7.69 | $7.75 | $7.68 | $7.72 | $7.72 | 16,500 |
| 2017-05-10 | $7.67 | $7.73 | $7.67 | $7.69 | $7.69 | 15,076 |
| 2017-05-09 | $7.70 | $7.70 | $7.61 | $7.65 | $7.65 | 18,731 |
| 2017-05-08 | $7.81 | $7.81 | $7.75 | $7.77 | $7.77 | 12,282 |
| 2017-05-05 | $7.73 | $7.79 | $7.73 | $7.78 | $7.78 | 19,259 |
| 2017-05-04 | $7.66 | $7.70 | $7.60 | $7.69 | $7.69 | 61,549 |
| 2017-05-03 | $7.79 | $7.79 | $7.68 | $7.68 | $7.68 | 66,204 |
| 2017-05-02 | $7.91 | $7.94 | $7.90 | $7.92 | $7.92 | 14,622 |
| 2017-05-01 | $8.01 | $8.01 | $7.92 | $7.94 | $7.94 | 48,087 |
| 2017-04-28 | $7.91 | $8.04 | $7.91 | $8.04 | $8.04 | 148,992 |
| 2017-04-27 | $7.86 | $7.87 | $7.84 | $7.86 | $7.86 | 9,286 |
| 2017-04-26 | $7.79 | $7.86 | $7.79 | $7.85 | $7.85 | 26,195 |
| 2017-04-25 | $7.76 | $7.80 | $7.76 | $7.80 | $7.80 | 25,474 |
| 2017-04-24 | $7.77 | $7.80 | $7.76 | $7.80 | $7.80 | 9,698 |
| 2017-04-21 | $7.88 | $7.88 | $7.80 | $7.80 | $7.80 | 64,084 |
| 2017-04-20 | $7.83 | $7.91 | $7.83 | $7.90 | $7.90 | 22,874 |
| 2017-04-19 | $7.74 | $7.75 | $7.70 | $7.70 | $7.70 | 22,313 |
| 2017-04-18 | $7.85 | $7.85 | $7.71 | $7.74 | $7.74 | 60,405 |
| 2017-04-17 | $7.84 | $7.87 | $7.83 | $7.85 | $7.85 | 11,390 |
| 2017-04-13 | $7.85 | $7.88 | $7.81 | $7.85 | $7.85 | 61,846 |
| 2017-04-12 | $7.80 | $7.84 | $7.77 | $7.84 | $7.84 | 21,287 |
| 2017-04-11 | $7.75 | $7.88 | $7.75 | $7.86 | $7.86 | 13,011 |
| 2017-04-10 | $7.69 | $7.70 | $7.67 | $7.68 | $7.68 | 18,856 |
| 2017-04-07 | $7.86 | $7.88 | $7.79 | $7.80 | $7.80 | 22,506 |
| 2017-04-06 | $7.86 | $7.86 | $7.79 | $7.86 | $7.86 | 18,372 |
| 2017-04-05 | $7.89 | $7.92 | $7.85 | $7.88 | $7.88 | 22,694 |
| 2017-04-04 | $7.85 | $7.88 | $7.85 | $7.85 | $7.85 | 23,247 |
| 2017-04-03 | $7.78 | $7.82 | $7.77 | $7.80 | $7.80 | 19,230 |
| 2017-03-31 | $7.75 | $7.78 | $7.74 | $7.75 | $7.75 | 28,211 |
| 2017-03-30 | $7.80 | $7.85 | $7.75 | $7.75 | $7.75 | 44,047 |
| 2017-03-29 | $7.76 | $7.78 | $7.74 | $7.76 | $7.76 | 10,406 |
| 2017-03-28 | $7.74 | $7.83 | $7.74 | $7.76 | $7.76 | 33,804 |
| 2017-03-27 | $7.87 | $7.91 | $7.80 | $7.84 | $7.84 | 87,263 |
| 2017-03-24 | $7.87 | $7.93 | $7.87 | $7.89 | $7.89 | 31,360 |
| 2017-03-23 | $7.85 | $7.89 | $7.81 | $7.84 | $7.84 | 10,609 |
| 2017-03-22 | $7.79 | $7.80 | $7.74 | $7.74 | $7.74 | 16,395 |
| 2017-03-21 | $7.76 | $7.80 | $7.73 | $7.74 | $7.74 | 50,122 |
| 2017-03-20 | $7.70 | $7.75 | $7.69 | $7.72 | $7.72 | 21,306 |
| 2017-03-17 | $7.66 | $7.69 | $7.65 | $7.67 | $7.67 | 18,878 |
| 2017-03-16 | $7.61 | $7.64 | $7.58 | $7.59 | $7.59 | 6,996 |
| 2017-03-15 | $7.41 | $7.58 | $7.35 | $7.58 | $7.58 | 36,150 |
| 2017-03-14 | $7.41 | $7.44 | $7.37 | $7.38 | $7.38 | 20,711 |
| 2017-03-13 | $7.47 | $7.48 | $7.45 | $7.47 | $7.47 | 9,721 |
| 2017-03-10 | $7.43 | $7.46 | $7.40 | $7.43 | $7.43 | 28,194 |
| 2017-03-09 | $7.51 | $7.51 | $7.42 | $7.42 | $7.42 | 84,865 |
| 2017-03-08 | $7.60 | $7.64 | $7.58 | $7.59 | $7.59 | 30,076 |
| 2017-03-07 | $7.64 | $7.68 | $7.63 | $7.66 | $7.66 | 32,045 |
| 2017-03-06 | $7.72 | $7.72 | $7.66 | $7.71 | $7.71 | 79,990 |
| 2017-03-03 | $7.62 | $7.76 | $7.62 | $7.75 | $7.75 | 40,080 |
| 2017-03-02 | $7.79 | $7.79 | $7.70 | $7.70 | $7.70 | 44,837 |
| 2017-03-01 | $7.84 | $7.89 | $7.82 | $7.84 | $7.84 | 18,833 |
| 2017-02-28 | $7.95 | $7.95 | $7.83 | $7.84 | $7.84 | 32,643 |
| 2017-02-27 | $7.93 | $8.01 | $7.91 | $7.92 | $7.92 | 30,623 |
| 2017-02-24 | $7.90 | $7.94 | $7.85 | $7.87 | $7.87 | 50,343 |
| 2017-02-23 | $7.85 | $7.90 | $7.82 | $7.85 | $7.85 | 26,775 |
| 2017-02-22 | $7.87 | $7.87 | $7.77 | $7.81 | $7.81 | 71,314 |
| 2017-02-21 | $7.82 | $7.87 | $7.74 | $7.85 | $7.85 | 37,841 |
| 2017-02-17 | $7.94 | $7.97 | $7.85 | $7.86 | $7.86 | 31,666 |
| 2017-02-16 | $7.99 | $8.01 | $7.97 | $7.97 | $7.97 | 30,900 |
| 2017-02-15 | $7.85 | $7.98 | $7.84 | $7.98 | $7.98 | 25,525 |
| 2017-02-14 | $7.91 | $7.91 | $7.83 | $7.90 | $7.90 | 25,062 |
| 2017-02-13 | $7.88 | $7.88 | $7.81 | $7.83 | $7.83 | 55,465 |
| 2017-02-10 | $7.85 | $7.93 | $7.85 | $7.93 | $7.93 | 26,145 |
| 2017-02-09 | $7.93 | $7.93 | $7.84 | $7.84 | $7.84 | 16,777 |
| 2017-02-08 | $7.86 | $7.87 | $7.81 | $7.86 | $7.86 | 35,407 |
| 2017-02-07 | $7.83 | $7.86 | $7.77 | $7.77 | $7.77 | 25,353 |
| 2017-02-06 | $7.75 | $7.88 | $7.75 | $7.86 | $7.86 | 26,287 |
| 2017-02-03 | $7.69 | $7.72 | $7.62 | $7.69 | $7.69 | 29,468 |
| 2017-02-02 | $7.80 | $7.83 | $7.73 | $7.74 | $7.74 | 125,842 |
| 2017-02-01 | $7.68 | $7.77 | $7.68 | $7.75 | $7.75 | 21,380 |
| 2017-01-31 | $7.61 | $7.68 | $7.59 | $7.68 | $7.68 | 79,927 |
| 2017-01-30 | $7.45 | $7.53 | $7.43 | $7.53 | $7.53 | 34,412 |
| 2017-01-27 | $7.40 | $7.55 | $7.39 | $7.52 | $7.52 | 24,765 |
| 2017-01-26 | $7.39 | $7.46 | $7.37 | $7.40 | $7.40 | 34,169 |
| 2017-01-25 | $7.59 | $7.66 | $7.44 | $7.46 | $7.46 | 54,865 |
| 2017-01-24 | $7.84 | $7.94 | $7.84 | $7.87 | $7.87 | 27,640 |
| 2017-01-23 | $7.80 | $7.80 | $7.70 | $7.73 | $7.73 | 77,049 |
| 2017-01-20 | $7.60 | $7.84 | $7.60 | $7.82 | $7.82 | 40,605 |
| 2017-01-19 | $7.50 | $7.51 | $7.47 | $7.51 | $7.51 | 22,682 |
| 2017-01-18 | $7.55 | $7.58 | $7.51 | $7.52 | $7.52 | 16,564 |
| 2017-01-17 | $7.59 | $7.65 | $7.54 | $7.54 | $7.54 | 56,475 |
| 2017-01-13 | $7.48 | $7.61 | $7.48 | $7.59 | $7.59 | 21,435 |
| 2017-01-12 | $7.66 | $7.69 | $7.61 | $7.63 | $7.63 | 33,679 |
| 2017-01-11 | $7.57 | $7.61 | $7.52 | $7.60 | $7.60 | 25,918 |
| 2017-01-10 | $7.65 | $7.66 | $7.62 | $7.66 | $7.66 | 32,154 |
| 2017-01-09 | $7.58 | $7.64 | $7.58 | $7.60 | $7.60 | 44,167 |
| 2017-01-06 | $7.48 | $7.58 | $7.48 | $7.58 | $7.58 | 56,909 |
| 2017-01-05 | $7.47 | $7.51 | $7.42 | $7.44 | $7.44 | 67,960 |
| 2017-01-04 | $7.41 | $7.42 | $7.36 | $7.39 | $7.39 | 26,626 |
| 2017-01-03 | $7.14 | $7.22 | $7.01 | $7.22 | $7.22 | 31,624 |
| 2016-12-30 | $6.90 | $6.93 | $6.88 | $6.90 | $6.90 | 59,083 |
| 2016-12-29 | $6.83 | $6.90 | $6.83 | $6.87 | $6.87 | 79,234 |
| 2016-12-28 | $6.83 | $6.85 | $6.77 | $6.78 | $6.78 | 69,952 |
| 2016-12-27 | $6.74 | $6.90 | $6.74 | $6.86 | $6.86 | 78,480 |
| 2016-12-23 | $6.74 | $6.76 | $6.70 | $6.74 | $6.74 | 49,433 |
| 2016-12-22 | $6.78 | $6.84 | $6.75 | $6.77 | $6.77 | 43,963 |
| 2016-12-21 | $6.82 | $6.82 | $6.77 | $6.77 | $6.77 | 77,516 |
| 2016-12-20 | $6.81 | $6.91 | $6.80 | $6.87 | $6.87 | 38,576 |
| 2016-12-19 | $6.99 | $7.00 | $6.90 | $6.92 | $6.92 | 112,171 |
| 2016-12-16 | $6.97 | $7.16 | $6.91 | $7.04 | $7.04 | 94,393 |
| 2016-12-15 | $7.24 | $7.24 | $7.00 | $7.05 | $7.05 | 80,612 |
| 2016-12-14 | $7.35 | $7.36 | $7.25 | $7.25 | $7.25 | 33,909 |
| 2016-12-13 | $7.32 | $7.35 | $7.29 | $7.31 | $7.31 | 68,023 |
| 2016-12-12 | $7.31 | $7.33 | $7.26 | $7.28 | $7.28 | 48,885 |
| 2016-12-09 | $7.33 | $7.36 | $7.28 | $7.30 | $7.30 | 33,947 |
| 2016-12-08 | $7.26 | $7.44 | $7.26 | $7.37 | $7.37 | 58,069 |
| 2016-12-07 | $7.37 | $7.38 | $7.33 | $7.36 | $7.36 | 25,168 |
| 2016-12-06 | $7.45 | $7.45 | $7.34 | $7.35 | $7.35 | 17,626 |
| 2016-12-05 | $7.35 | $7.46 | $7.34 | $7.42 | $7.42 | 45,403 |
| 2016-12-02 | $7.37 | $7.44 | $7.37 | $7.39 | $7.39 | 34,493 |
| 2016-12-01 | $7.37 | $7.40 | $7.33 | $7.37 | $7.37 | 76,680 |
| 2016-11-30 | $7.52 | $7.54 | $7.45 | $7.49 | $7.49 | 53,658 |
| 2016-11-29 | $7.43 | $7.50 | $7.43 | $7.47 | $7.47 | 46,141 |
| 2016-11-28 | $7.37 | $7.49 | $7.37 | $7.48 | $7.48 | 36,210 |
| 2016-11-25 | $7.26 | $7.33 | $7.26 | $7.33 | $7.33 | 23,614 |
| 2016-11-23 | $7.32 | $7.37 | $7.28 | $7.35 | $7.35 | 38,603 |
| 2016-11-22 | $7.46 | $7.47 | $7.41 | $7.42 | $7.42 | 53,766 |
| 2016-11-21 | $7.26 | $7.34 | $7.26 | $7.33 | $7.33 | 33,281 |
| 2016-11-18 | $7.23 | $7.28 | $7.16 | $7.24 | $7.24 | 90,277 |
| 2016-11-17 | $7.28 | $7.41 | $7.28 | $7.31 | $7.31 | 51,112 |
| 2016-11-16 | $7.26 | $7.30 | $7.23 | $7.28 | $7.28 | 21,068 |
| 2016-11-15 | $7.10 | $7.19 | $7.06 | $7.16 | $7.16 | 23,191 |
| 2016-11-14 | $7.01 | $7.12 | $6.99 | $7.09 | $7.09 | 116,966 |
| 2016-11-11 | $7.13 | $7.13 | $6.96 | $7.00 | $7.00 | 61,343 |
| 2016-11-10 | $7.22 | $7.27 | $7.17 | $7.17 | $7.17 | 288,084 |
| 2016-11-09 | $7.30 | $7.30 | $7.16 | $7.20 | $7.20 | 39,565 |
| 2016-11-08 | $7.06 | $7.15 | $7.05 | $7.11 | $7.11 | 87,110 |
| 2016-11-07 | $6.86 | $7.03 | $6.85 | $7.01 | $7.01 | 41,104 |
| 2016-11-04 | $6.85 | $6.88 | $6.82 | $6.82 | $6.82 | 33,677 |
| 2016-11-03 | $6.81 | $6.83 | $6.77 | $6.77 | $6.77 | 17,646 |
| 2016-11-02 | $6.89 | $6.91 | $6.83 | $6.83 | $6.83 | 40,335 |
| 2016-11-01 | $6.86 | $6.90 | $6.84 | $6.88 | $6.88 | 132,113 |
| 2016-10-31 | $6.72 | $6.74 | $6.68 | $6.74 | $6.74 | 37,369 |
| 2016-10-28 | $6.72 | $6.79 | $6.71 | $6.76 | $6.76 | 27,460 |
| 2016-10-27 | $6.69 | $6.71 | $6.66 | $6.66 | $6.66 | 17,313 |
| 2016-10-26 | $6.79 | $6.80 | $6.71 | $6.71 | $6.71 | 25,593 |
| 2016-10-25 | $6.85 | $6.85 | $6.80 | $6.81 | $6.81 | 66,941 |
| 2016-10-24 | $6.70 | $6.74 | $6.64 | $6.74 | $6.74 | 38,667 |
| 2016-10-21 | $6.64 | $6.65 | $6.60 | $6.63 | $6.63 | 48,751 |
| 2016-10-20 | $6.71 | $6.72 | $6.67 | $6.69 | $6.69 | 29,193 |
| 2016-10-19 | $6.76 | $6.78 | $6.73 | $6.74 | $6.74 | 24,306 |
| 2016-10-18 | $6.77 | $6.84 | $6.75 | $6.77 | $6.77 | 76,451 |
| 2016-10-17 | $6.75 | $6.75 | $6.70 | $6.73 | $6.73 | 28,946 |
| 2016-10-14 | $6.75 | $6.82 | $6.72 | $6.80 | $6.80 | 96,308 |
| 2016-10-13 | $6.77 | $6.78 | $6.71 | $6.75 | $6.75 | 64,522 |
| 2016-10-12 | $6.85 | $6.88 | $6.81 | $6.84 | $6.84 | 42,220 |
| 2016-10-11 | $6.98 | $6.98 | $6.76 | $6.84 | $6.84 | 91,812 |
| 2016-10-10 | $7.05 | $7.09 | $7.02 | $7.03 | $7.03 | 36,860 |
| 2016-10-07 | $7.12 | $7.14 | $6.99 | $7.06 | $7.06 | 52,016 |
| 2016-10-06 | $7.07 | $7.09 | $7.02 | $7.06 | $7.06 | 33,279 |
| 2016-10-05 | $7.22 | $7.24 | $7.13 | $7.16 | $7.16 | 78,821 |
| 2016-10-04 | $7.38 | $7.47 | $7.32 | $7.34 | $7.34 | 195,648 |
| 2016-10-03 | $7.65 | $7.65 | $7.49 | $7.52 | $7.52 | 32,895 |
| 2016-09-30 | $7.69 | $7.71 | $7.65 | $7.67 | $7.67 | 10,796 |
| 2016-09-29 | $7.62 | $7.66 | $7.60 | $7.63 | $7.63 | 25,349 |
| 2016-09-28 | $7.50 | $7.64 | $7.50 | $7.62 | $7.62 | 19,029 |
| 2016-09-27 | $7.48 | $7.54 | $7.47 | $7.52 | $7.52 | 11,067 |
| 2016-09-26 | $7.51 | $7.58 | $7.51 | $7.55 | $7.55 | 18,934 |
| 2016-09-23 | $7.58 | $7.64 | $7.58 | $7.61 | $7.61 | 32,522 |
| 2016-09-22 | $7.59 | $7.62 | $7.55 | $7.56 | $7.56 | 20,212 |
| 2016-09-21 | $7.50 | $7.55 | $7.43 | $7.52 | $7.52 | 54,038 |
| 2016-09-20 | $7.38 | $7.45 | $7.34 | $7.41 | $7.41 | 40,534 |
| 2016-09-19 | $7.38 | $7.45 | $7.37 | $7.39 | $7.39 | 22,558 |
| 2016-09-16 | $7.20 | $7.30 | $7.18 | $7.28 | $7.28 | 25,161 |
| 2016-09-15 | $7.25 | $7.27 | $7.19 | $7.23 | $7.23 | 37,901 |
| 2016-09-14 | $7.23 | $7.30 | $7.22 | $7.24 | $7.24 | 33,327 |
| 2016-09-13 | $7.28 | $7.28 | $7.19 | $7.21 | $7.21 | 38,918 |
| 2016-09-12 | $7.31 | $7.36 | $7.21 | $7.33 | $7.33 | 79,799 |
| 2016-09-09 | $7.57 | $7.57 | $7.45 | $7.46 | $7.46 | 78,939 |
| 2016-09-08 | $7.62 | $7.65 | $7.57 | $7.59 | $7.59 | 91,826 |
| 2016-09-07 | $7.59 | $7.61 | $7.57 | $7.59 | $7.59 | 135,478 |
| 2016-09-06 | $7.43 | $7.59 | $7.39 | $7.58 | $7.58 | 82,660 |
| 2016-09-02 | $7.22 | $7.30 | $7.21 | $7.29 | $7.29 | 54,559 |
| 2016-09-01 | $7.23 | $7.26 | $7.15 | $7.22 | $7.22 | 107,743 |
| 2016-08-31 | $7.30 | $7.32 | $7.22 | $7.25 | $7.25 | 87,491 |
| 2016-08-30 | $7.41 | $7.44 | $7.27 | $7.29 | $7.29 | 181,542 |
| 2016-08-29 | $7.51 | $7.57 | $7.48 | $7.51 | $7.51 | 233,632 |
| 2016-08-26 | $7.60 | $7.66 | $7.48 | $7.54 | $7.54 | 47,728 |
| 2016-08-25 | $7.54 | $7.58 | $7.50 | $7.55 | $7.55 | 79,167 |
| 2016-08-24 | $7.66 | $7.66 | $7.52 | $7.56 | $7.56 | 82,520 |
| 2016-08-23 | $7.71 | $7.80 | $7.71 | $7.75 | $7.75 | 44,793 |
| 2016-08-22 | $7.82 | $7.87 | $7.69 | $7.70 | $7.70 | 82,251 |
| 2016-08-19 | $7.88 | $7.89 | $7.86 | $7.88 | $7.88 | 11,229 |
| 2016-08-18 | $7.86 | $7.96 | $7.80 | $7.95 | $7.95 | 67,783 |
| 2016-08-17 | $7.82 | $7.82 | $7.71 | $7.80 | $7.80 | 53,313 |
| 2016-08-16 | $7.79 | $7.88 | $7.77 | $7.85 | $7.85 | 38,091 |
| 2016-08-15 | $7.74 | $7.79 | $7.71 | $7.78 | $7.78 | 43,035 |
| 2016-08-12 | $7.83 | $7.88 | $7.74 | $7.77 | $7.77 | 57,463 |
| 2016-08-11 | $8.05 | $8.05 | $7.80 | $7.81 | $7.81 | 72,243 |
| 2016-08-10 | $8.16 | $8.21 | $8.12 | $8.14 | $8.14 | 101,878 |
| 2016-08-09 | $7.84 | $7.89 | $7.84 | $7.88 | $7.88 | 25,882 |
| 2016-08-08 | $7.87 | $7.91 | $7.85 | $7.86 | $7.86 | 42,748 |
| 2016-08-05 | $7.88 | $7.89 | $7.85 | $7.87 | $7.87 | 43,090 |
| 2016-08-04 | $8.00 | $8.03 | $7.92 | $7.98 | $7.98 | 46,165 |
| 2016-08-03 | $8.03 | $8.08 | $8.00 | $8.04 | $8.04 | 27,417 |
| 2016-08-02 | $8.11 | $8.14 | $8.05 | $8.08 | $8.08 | 67,332 |
| 2016-08-01 | $8.02 | $8.07 | $8.00 | $8.03 | $8.03 | 95,023 |
| 2016-07-29 | $7.92 | $8.00 | $7.88 | $7.96 | $7.96 | 84,753 |
| 2016-07-28 | $7.89 | $7.90 | $7.82 | $7.85 | $7.85 | 64,600 |
| 2016-07-27 | $7.75 | $7.89 | $7.75 | $7.87 | $7.87 | 41,562 |
| 2016-07-26 | $7.65 | $7.69 | $7.63 | $7.65 | $7.65 | 26,220 |
| 2016-07-25 | $7.58 | $7.66 | $7.55 | $7.61 | $7.61 | 95,893 |
| 2016-07-22 | $7.66 | $7.68 | $7.61 | $7.63 | $7.63 | 19,007 |
| 2016-07-21 | $7.61 | $7.70 | $7.61 | $7.70 | $7.70 | 45,448 |
| 2016-07-20 | $7.44 | $7.59 | $7.42 | $7.56 | $7.56 | 60,240 |
| 2016-07-19 | $7.44 | $7.50 | $7.42 | $7.50 | $7.50 | 50,231 |
| 2016-07-18 | $7.39 | $7.45 | $7.38 | $7.45 | $7.45 | 32,137 |
| 2016-07-15 | $7.43 | $7.43 | $7.37 | $7.41 | $7.41 | 68,751 |
| 2016-07-14 | $7.44 | $7.49 | $7.39 | $7.49 | $7.49 | 47,826 |
| 2016-07-13 | $7.39 | $7.47 | $7.38 | $7.44 | $7.44 | 57,614 |
| 2016-07-12 | $7.32 | $7.34 | $7.28 | $7.31 | $7.31 | 53,271 |
| 2016-07-11 | $7.30 | $7.34 | $7.29 | $7.33 | $7.33 | 88,657 |
| 2016-07-08 | $7.25 | $7.30 | $7.22 | $7.30 | $7.30 | 88,877 |
| 2016-07-07 | $7.22 | $7.24 | $7.14 | $7.22 | $7.22 | 106,613 |
| 2016-07-06 | $7.12 | $7.23 | $7.07 | $7.21 | $7.21 | 132,052 |
| 2016-07-05 | $7.09 | $7.19 | $7.08 | $7.15 | $7.15 | 69,250 |
| 2016-07-01 | $7.07 | $7.13 | $7.05 | $7.12 | $7.12 | 119,235 |
| 2016-06-30 | $6.89 | $7.00 | $6.87 | $7.00 | $7.00 | 127,157 |
| 2016-06-29 | $6.76 | $6.87 | $6.76 | $6.85 | $6.85 | 112,623 |
| 2016-06-28 | $6.60 | $6.65 | $6.52 | $6.65 | $6.65 | 62,156 |
| 2016-06-27 | $6.52 | $6.56 | $6.47 | $6.56 | $6.56 | 81,918 |
| 2016-06-24 | $6.50 | $6.50 | $6.43 | $6.48 | $6.48 | 119,708 |
| 2016-06-23 | $6.46 | $6.51 | $6.46 | $6.51 | $6.51 | 20,305 |
| 2016-06-22 | $6.51 | $6.53 | $6.49 | $6.50 | $6.50 | 36,631 |
| 2016-06-21 | $6.43 | $6.47 | $6.40 | $6.44 | $6.44 | 63,279 |
| 2016-06-20 | $6.39 | $6.48 | $6.39 | $6.48 | $6.48 | 74,677 |
| 2016-06-17 | $6.31 | $6.33 | $6.27 | $6.32 | $6.32 | 36,668 |
| 2016-06-16 | $6.36 | $6.38 | $6.29 | $6.30 | $6.30 | 106,746 |
| 2016-06-15 | $6.33 | $6.35 | $6.25 | $6.33 | $6.33 | 84,562 |
| 2016-06-14 | $6.29 | $6.31 | $6.25 | $6.27 | $6.27 | 54,237 |
| 2016-06-13 | $6.34 | $6.38 | $6.32 | $6.36 | $6.36 | 83,289 |
| 2016-06-10 | $6.44 | $6.44 | $6.30 | $6.33 | $6.33 | 161,244 |
| 2016-06-09 | $6.46 | $6.49 | $6.44 | $6.45 | $6.45 | 66,018 |
| 2016-06-08 | $6.52 | $6.57 | $6.48 | $6.49 | $6.49 | 52,537 |
| 2016-06-07 | $6.50 | $6.50 | $6.36 | $6.41 | $6.41 | 56,396 |
| 2016-06-06 | $6.41 | $6.44 | $6.38 | $6.44 | $6.44 | 28,426 |
| 2016-06-03 | $6.33 | $6.37 | $6.31 | $6.36 | $6.36 | 48,412 |
| 2016-06-02 | $6.26 | $6.26 | $6.16 | $6.18 | $6.18 | 85,952 |
| 2016-06-01 | $6.28 | $6.33 | $6.28 | $6.31 | $6.31 | 40,351 |
| 2016-05-31 | $6.25 | $6.35 | $6.25 | $6.33 | $6.33 | 43,903 |
| 2016-05-27 | $6.36 | $6.38 | $6.25 | $6.27 | $6.27 | 81,590 |
| 2016-05-26 | $6.40 | $6.41 | $6.34 | $6.37 | $6.37 | 31,528 |
| 2016-05-25 | $6.30 | $6.31 | $6.23 | $6.29 | $6.29 | 84,272 |
| 2016-05-24 | $6.41 | $6.43 | $6.33 | $6.33 | $6.33 | 39,451 |
| 2016-05-23 | $6.49 | $6.50 | $6.44 | $6.48 | $6.48 | 59,731 |
| 2016-05-20 | $6.62 | $6.64 | $6.55 | $6.57 | $6.57 | 19,077 |
| 2016-05-19 | $6.58 | $6.58 | $6.53 | $6.56 | $6.56 | 56,625 |
| 2016-05-18 | $6.73 | $6.76 | $6.67 | $6.68 | $6.68 | 37,429 |
| 2016-05-17 | $6.78 | $6.85 | $6.78 | $6.81 | $6.81 | 25,043 |
| 2016-05-16 | $6.87 | $6.93 | $6.82 | $6.85 | $6.85 | 53,765 |
| 2016-05-13 | $6.85 | $6.86 | $6.80 | $6.86 | $6.86 | 43,746 |
| 2016-05-12 | $7.00 | $7.00 | $6.86 | $6.88 | $6.88 | 40,384 |
| 2016-05-11 | $6.95 | $7.01 | $6.95 | $7.00 | $7.00 | 42,419 |
| 2016-05-10 | $6.78 | $6.87 | $6.78 | $6.87 | $6.87 | 28,627 |
| 2016-05-09 | $6.92 | $6.92 | $6.76 | $6.77 | $6.77 | 75,871 |
| 2016-05-06 | $7.01 | $7.08 | $6.99 | $7.05 | $7.05 | 24,536 |
| 2016-05-05 | $7.02 | $7.02 | $6.93 | $6.96 | $6.96 | 42,655 |
| 2016-05-04 | $7.00 | $7.02 | $6.91 | $6.92 | $6.92 | 85,243 |
| 2016-05-03 | $7.24 | $7.24 | $6.99 | $7.01 | $7.01 | 71,550 |
| 2016-05-02 | $7.26 | $7.26 | $7.17 | $7.18 | $7.18 | 53,030 |
| 2016-04-29 | $7.19 | $7.26 | $7.18 | $7.22 | $7.22 | 52,947 |
| 2016-04-28 | $7.00 | $7.13 | $7.00 | $7.12 | $7.12 | 40,443 |
| 2016-04-27 | $6.89 | $6.97 | $6.86 | $6.97 | $6.97 | 64,800 |
| 2016-04-26 | $6.85 | $6.93 | $6.85 | $6.87 | $6.87 | 25,391 |
| 2016-04-25 | $6.89 | $6.91 | $6.88 | $6.90 | $6.90 | 27,735 |
| 2016-04-22 | $6.95 | $7.00 | $6.87 | $6.88 | $6.88 | 33,282 |
| 2016-04-21 | $6.96 | $6.99 | $6.86 | $6.91 | $6.91 | 33,031 |
| 2016-04-20 | $6.83 | $6.90 | $6.82 | $6.83 | $6.83 | 45,580 |
| 2016-04-19 | $6.71 | $6.78 | $6.71 | $6.76 | $6.76 | 41,996 |
| 2016-04-18 | $6.54 | $6.55 | $6.49 | $6.53 | $6.53 | 18,695 |
| 2016-04-15 | $6.54 | $6.56 | $6.52 | $6.54 | $6.54 | 19,965 |
| 2016-04-14 | $6.50 | $6.53 | $6.46 | $6.52 | $6.52 | 63,279 |
| 2016-04-13 | $6.42 | $6.44 | $6.38 | $6.44 | $6.44 | 41,578 |
| 2016-04-12 | $6.47 | $6.49 | $6.40 | $6.48 | $6.48 | 61,972 |
| 2016-04-11 | $6.36 | $6.47 | $6.36 | $6.43 | $6.43 | 138,511 |
| 2016-04-08 | $6.29 | $6.33 | $6.28 | $6.30 | $6.30 | 30,817 |
| 2016-04-07 | $6.24 | $6.30 | $6.24 | $6.26 | $6.26 | 28,790 |
| 2016-04-06 | $6.25 | $6.33 | $6.23 | $6.25 | $6.25 | 38,663 |
| 2016-04-05 | $6.38 | $6.38 | $6.28 | $6.29 | $6.29 | 31,168 |
| 2016-04-04 | $6.37 | $6.37 | $6.30 | $6.30 | $6.30 | 72,859 |
| 2016-04-01 | $6.38 | $6.41 | $6.35 | $6.40 | $6.40 | 20,782 |
| 2016-03-31 | $6.50 | $6.54 | $6.46 | $6.46 | $6.46 | 6,625 |
| 2016-03-30 | $6.52 | $6.53 | $6.41 | $6.42 | $6.42 | 23,335 |
| 2016-03-29 | $6.41 | $6.53 | $6.32 | $6.53 | $6.53 | 17,977 |
| 2016-03-28 | $6.43 | $6.48 | $6.38 | $6.40 | $6.40 | 32,059 |
| 2016-03-24 | $6.50 | $6.50 | $6.44 | $6.47 | $6.47 | 27,626 |
| 2016-03-23 | $6.63 | $6.63 | $6.52 | $6.53 | $6.53 | 115,440 |
| 2016-03-22 | $6.77 | $6.80 | $6.75 | $6.78 | $6.78 | 49,385 |
| 2016-03-21 | $6.65 | $6.72 | $6.65 | $6.71 | $6.71 | 38,570 |
| 2016-03-18 | $6.62 | $6.65 | $6.57 | $6.59 | $6.59 | 29,304 |
| 2016-03-17 | $6.66 | $6.69 | $6.62 | $6.66 | $6.66 | 75,308 |
| 2016-03-16 | $6.41 | $6.57 | $6.41 | $6.57 | $6.57 | 39,300 |
| 2016-03-15 | $6.37 | $6.41 | $6.37 | $6.38 | $6.38 | 31,077 |
| 2016-03-14 | $6.52 | $6.52 | $6.34 | $6.41 | $6.41 | 45,928 |
| 2016-03-11 | $6.53 | $6.55 | $6.46 | $6.46 | $6.46 | 25,427 |
| 2016-03-10 | $6.49 | $6.54 | $6.44 | $6.46 | $6.46 | 48,652 |
| 2016-03-09 | $6.41 | $6.51 | $6.41 | $6.44 | $6.44 | 32,645 |
| 2016-03-08 | $6.58 | $6.58 | $6.41 | $6.41 | $6.41 | 37,023 |
| 2016-03-07 | $6.57 | $6.60 | $6.55 | $6.57 | $6.57 | 72,892 |
| 2016-03-04 | $6.27 | $6.45 | $6.27 | $6.39 | $6.39 | 90,436 |
| 2016-03-03 | $6.10 | $6.23 | $6.09 | $6.20 | $6.20 | 77,003 |
| 2016-03-02 | $6.02 | $6.04 | $5.98 | $6.04 | $6.04 | 27,823 |
| 2016-03-01 | $6.06 | $6.09 | $6.02 | $6.04 | $6.04 | 95,115 |
| 2016-02-29 | $5.90 | $5.96 | $5.90 | $5.94 | $5.94 | 264,716 |
| 2016-02-26 | $5.94 | $5.94 | $5.82 | $5.84 | $5.84 | 42,062 |
| 2016-02-25 | $5.96 | $5.96 | $5.86 | $5.90 | $5.90 | 75,863 |
| 2016-02-24 | $6.08 | $6.10 | $5.96 | $5.96 | $5.96 | 117,424 |
| 2016-02-23 | $6.03 | $6.10 | $6.03 | $6.08 | $6.08 | 30,548 |
| 2016-02-22 | $6.01 | $6.08 | $6.00 | $6.01 | $6.01 | 45,871 |
| 2016-02-19 | $6.13 | $6.14 | $6.07 | $6.07 | $6.07 | 31,718 |
| 2016-02-18 | $6.17 | $6.17 | $6.07 | $6.15 | $6.15 | 73,683 |
| 2016-02-17 | $6.19 | $6.25 | $6.19 | $6.20 | $6.20 | 49,268 |
| 2016-02-16 | $6.21 | $6.21 | $6.14 | $6.17 | $6.17 | 79,513 |
| 2016-02-12 | $6.38 | $6.40 | $6.31 | $6.34 | $6.34 | 59,475 |
| 2016-02-11 | $6.33 | $6.39 | $6.32 | $6.37 | $6.37 | 109,122 |
| 2016-02-10 | $6.23 | $6.26 | $6.16 | $6.24 | $6.24 | 42,560 |
| 2016-02-09 | $6.19 | $6.23 | $6.15 | $6.20 | $6.20 | 128,897 |
| 2016-02-08 | $6.02 | $6.16 | $6.02 | $6.16 | $6.16 | 125,604 |
| 2016-02-05 | $6.04 | $6.04 | $5.94 | $6.00 | $6.00 | 48,628 |
| 2016-02-04 | $6.01 | $6.08 | $5.95 | $6.06 | $6.06 | 51,342 |
| 2016-02-03 | $5.81 | $5.98 | $5.79 | $5.94 | $5.94 | 30,603 |
| 2016-02-02 | $5.80 | $5.81 | $5.75 | $5.75 | $5.75 | 55,149 |
| 2016-02-01 | $5.81 | $5.90 | $5.81 | $5.88 | $5.88 | 23,211 |
| 2016-01-29 | $5.82 | $5.91 | $5.75 | $5.81 | $5.81 | 38,146 |
| 2016-01-28 | $5.88 | $5.90 | $5.77 | $5.77 | $5.77 | 31,671 |
| 2016-01-27 | $5.88 | $5.94 | $5.86 | $5.92 | $5.92 | 43,401 |
| 2016-01-26 | $5.87 | $5.92 | $5.86 | $5.88 | $5.88 | 58,215 |
| 2016-01-25 | $5.86 | $5.86 | $5.81 | $5.82 | $5.82 | 51,423 |
| 2016-01-22 | $5.86 | $5.86 | $5.77 | $5.78 | $5.78 | 24,482 |
| 2016-01-21 | $5.71 | $5.75 | $5.68 | $5.74 | $5.74 | 27,575 |
| 2016-01-20 | $5.68 | $5.74 | $5.62 | $5.72 | $5.72 | 77,778 |
| 2016-01-19 | $5.80 | $5.80 | $5.75 | $5.77 | $5.77 | 127,354 |
| 2016-01-15 | $5.79 | $5.79 | $5.69 | $5.70 | $5.70 | 98,575 |
| 2016-01-14 | $5.63 | $5.76 | $5.63 | $5.75 | $5.75 | 233,636 |
| 2016-01-13 | $5.64 | $5.71 | $5.56 | $5.68 | $5.68 | 488,449 |
| 2016-01-12 | $5.48 | $5.48 | $5.40 | $5.42 | $5.42 | 48,292 |
| 2016-01-11 | $5.60 | $5.60 | $5.46 | $5.50 | $5.50 | 65,321 |
| 2016-01-08 | $5.75 | $5.78 | $5.66 | $5.69 | $5.69 | 49,211 |
| 2016-01-07 | $5.66 | $5.71 | $5.62 | $5.68 | $5.68 | 62,247 |
| 2016-01-06 | $5.87 | $5.87 | $5.77 | $5.79 | $5.79 | 53,062 |
| 2016-01-05 | $6.02 | $6.03 | $5.98 | $5.98 | $5.98 | 16,959 |
| 2016-01-04 | $6.08 | $6.09 | $5.98 | $6.00 | $6.00 | 23,284 |
| 2015-12-31 | $6.06 | $6.17 | $6.05 | $6.16 | $6.16 | 60,154 |
| 2015-12-30 | $6.03 | $6.07 | $5.98 | $5.98 | $5.98 | 59,887 |
| 2015-12-29 | $6.14 | $6.16 | $6.11 | $6.14 | $6.14 | 43,615 |
| 2015-12-28 | $6.12 | $6.13 | $6.07 | $6.08 | $6.08 | 49,000 |
| 2015-12-24 | $6.09 | $6.14 | $6.09 | $6.14 | $6.14 | 27,202 |
| 2015-12-23 | $6.05 | $6.07 | $6.01 | $6.06 | $6.06 | 28,462 |
| 2015-12-22 | $6.07 | $6.12 | $6.07 | $6.08 | $6.08 | 69,337 |
| 2015-12-21 | $6.08 | $6.11 | $6.05 | $6.07 | $6.07 | 53,301 |
| 2015-12-18 | $6.00 | $6.09 | $6.00 | $6.05 | $6.05 | 52,820 |
| 2015-12-17 | $6.09 | $6.09 | $5.97 | $5.99 | $5.99 | 35,185 |
| 2015-12-16 | $6.17 | $6.22 | $6.16 | $6.18 | $6.18 | 59,560 |
| 2015-12-15 | $6.14 | $6.16 | $6.03 | $6.10 | $6.10 | 323,741 |
| 2015-12-14 | $6.03 | $6.05 | $6.00 | $6.00 | $6.00 | 68,751 |
| 2015-12-11 | $5.98 | $6.02 | $5.96 | $5.98 | $5.98 | 56,130 |
| 2015-12-10 | $6.07 | $6.09 | $6.00 | $6.01 | $6.01 | 49,629 |
| 2015-12-09 | $6.02 | $6.11 | $5.98 | $6.11 | $6.11 | 157,245 |
| 2015-12-08 | $6.05 | $6.09 | $5.96 | $5.97 | $5.97 | 116,277 |
| 2015-12-07 | $6.07 | $6.12 | $5.98 | $5.98 | $5.98 | 832,176 |
| 2015-12-04 | $5.96 | $6.23 | $5.96 | $6.19 | $6.19 | 55,431 |
| 2015-12-03 | $5.88 | $5.91 | $5.81 | $5.89 | $5.89 | 39,782 |
| 2015-12-02 | $5.84 | $5.86 | $5.78 | $5.81 | $5.81 | 17,816 |
| 2015-12-01 | $5.99 | $6.00 | $5.89 | $5.92 | $5.92 | 72,811 |
| 2015-11-30 | $5.93 | $5.94 | $5.89 | $5.93 | $5.93 | 121,865 |
| 2015-11-27 | $6.00 | $6.00 | $5.96 | $5.98 | $5.98 | 26,131 |
| 2015-11-25 | $5.87 | $6.07 | $5.83 | $6.02 | $6.02 | 30,329 |
| 2015-11-24 | $5.92 | $5.94 | $5.87 | $5.91 | $5.91 | 78,599 |
| 2015-11-23 | $6.00 | $6.00 | $5.90 | $5.91 | $5.91 | 67,479 |
| 2015-11-20 | $5.99 | $6.06 | $5.99 | $6.05 | $6.05 | 51,386 |
| 2015-11-19 | $5.93 | $5.97 | $5.90 | $5.93 | $5.93 | 38,378 |
| 2015-11-18 | $5.97 | $5.97 | $5.83 | $5.90 | $5.90 | 62,993 |
| 2015-11-17 | $6.05 | $6.06 | $5.95 | $5.95 | $5.95 | 49,251 |
| 2015-11-16 | $6.00 | $6.06 | $5.97 | $6.05 | $6.05 | 22,418 |
| 2015-11-13 | $6.01 | $6.01 | $5.93 | $5.95 | $5.95 | 66,831 |
| 2015-11-12 | $6.14 | $6.25 | $6.11 | $6.12 | $6.12 | 58,833 |
| 2015-11-11 | $6.29 | $6.29 | $6.21 | $6.22 | $6.22 | 81,703 |
| 2015-11-10 | $6.43 | $6.46 | $6.41 | $6.42 | $6.42 | 36,447 |
| 2015-11-09 | $6.50 | $6.50 | $6.44 | $6.48 | $6.48 | 74,210 |
| 2015-11-06 | $6.63 | $6.72 | $6.62 | $6.66 | $6.66 | 46,833 |
| 2015-11-05 | $6.64 | $6.64 | $6.60 | $6.62 | $6.62 | 54,767 |
| 2015-11-04 | $6.96 | $6.96 | $6.77 | $6.79 | $6.79 | 49,909 |
| 2015-11-03 | $6.89 | $6.94 | $6.87 | $6.92 | $6.92 | 29,260 |
| 2015-11-02 | $7.03 | $7.04 | $6.95 | $6.99 | $6.99 | 30,398 |
| 2015-10-30 | $7.19 | $7.23 | $7.18 | $7.19 | $7.19 | 21,627 |
| 2015-10-29 | $7.18 | $7.20 | $7.16 | $7.18 | $7.18 | 17,221 |
| 2015-10-28 | $7.26 | $7.34 | $7.19 | $7.28 | $7.28 | 51,705 |
| 2015-10-27 | $7.18 | $7.24 | $7.18 | $7.19 | $7.19 | 37,309 |
| 2015-10-26 | $7.31 | $7.31 | $7.26 | $7.28 | $7.28 | 66,156 |
| 2015-10-23 | $7.32 | $7.37 | $7.29 | $7.35 | $7.35 | 31,092 |
| 2015-10-22 | $7.22 | $7.32 | $7.21 | $7.32 | $7.32 | 23,850 |
| 2015-10-21 | $7.23 | $7.31 | $7.22 | $7.23 | $7.23 | 63,249 |
| 2015-10-20 | $7.40 | $7.43 | $7.38 | $7.41 | $7.41 | 43,352 |
| 2015-10-19 | $7.33 | $7.34 | $7.29 | $7.34 | $7.34 | 18,032 |
| 2015-10-16 | $7.42 | $7.49 | $7.38 | $7.42 | $7.42 | 9,309 |
| 2015-10-15 | $7.41 | $7.44 | $7.41 | $7.41 | $7.41 | 29,504 |
| 2015-10-14 | $7.34 | $7.40 | $7.34 | $7.40 | $7.40 | 42,889 |
| 2015-10-13 | $7.32 | $7.35 | $7.22 | $7.23 | $7.23 | 35,696 |
| 2015-10-12 | $7.47 | $7.50 | $7.31 | $7.33 | $7.33 | 21,927 |
| 2015-10-09 | $7.44 | $7.45 | $7.35 | $7.39 | $7.39 | 53,382 |
| 2015-10-08 | $7.22 | $7.30 | $7.22 | $7.24 | $7.24 | 35,029 |
| 2015-10-07 | $7.23 | $7.25 | $7.18 | $7.20 | $7.20 | 32,098 |
| 2015-10-06 | $7.25 | $7.32 | $7.23 | $7.24 | $7.24 | 26,048 |
| 2015-10-05 | $7.21 | $7.25 | $7.02 | $7.10 | $7.10 | 38,898 |
| 2015-10-02 | $7.06 | $7.14 | $7.03 | $7.14 | $7.14 | 50,446 |
| 2015-10-01 | $6.91 | $7.02 | $6.91 | $6.95 | $6.95 | 61,984 |
| 2015-09-30 | $6.88 | $6.91 | $6.76 | $6.81 | $6.81 | 46,056 |
| 2015-09-29 | $6.84 | $6.88 | $6.77 | $6.86 | $6.86 | 64,907 |
| 2015-09-28 | $6.88 | $6.91 | $6.78 | $6.79 | $6.79 | 57,352 |
| 2015-09-25 | $7.02 | $7.05 | $6.98 | $7.03 | $7.03 | 27,347 |
| 2015-09-24 | $6.78 | $7.02 | $6.77 | $6.97 | $6.97 | 604,811 |
| 2015-09-23 | $6.81 | $6.89 | $6.81 | $6.86 | $6.86 | 54,014 |
| 2015-09-22 | $6.51 | $6.66 | $6.51 | $6.64 | $6.64 | 49,788 |
| 2015-09-21 | $6.68 | $6.78 | $6.67 | $6.76 | $6.76 | 32,509 |
| 2015-09-18 | $6.74 | $6.78 | $6.70 | $6.75 | $6.75 | 13,634 |
| 2015-09-17 | $6.63 | $6.80 | $6.61 | $6.77 | $6.77 | 20,337 |
| 2015-09-16 | $6.64 | $6.76 | $6.64 | $6.74 | $6.74 | 12,610 |
| 2015-09-15 | $6.51 | $6.67 | $6.47 | $6.67 | $6.67 | 79,555 |
| 2015-09-14 | $6.49 | $6.55 | $6.48 | $6.50 | $6.50 | 27,807 |
| 2015-09-11 | $6.56 | $6.63 | $6.50 | $6.63 | $6.63 | 18,417 |
| 2015-09-10 | $6.52 | $6.65 | $6.52 | $6.59 | $6.59 | 11,951 |
| 2015-09-09 | $6.60 | $6.60 | $6.47 | $6.55 | $6.55 | 31,158 |
| 2015-09-08 | $6.70 | $6.72 | $6.66 | $6.69 | $6.69 | 33,306 |
| 2015-09-04 | $6.56 | $6.62 | $6.56 | $6.62 | $6.62 | 24,067 |
| 2015-09-03 | $6.65 | $6.73 | $6.55 | $6.57 | $6.57 | 53,894 |
| 2015-09-02 | $6.66 | $6.71 | $6.58 | $6.65 | $6.65 | 151,130 |
| 2015-09-01 | $6.66 | $6.74 | $6.54 | $6.54 | $6.54 | 73,970 |
Sprott Physical Platinum and Palladium Trust (SPPP) News Headlines
Recent Sprott Physical Platinum and Palladium Trust (SPPP) News
Similar Companies to Sprott Physical Platinum and Palladium Trust (SPPP) 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 | -- | -- | -- |