Tiptree Inc (TIPT) Exchange: NASDAQ
Data as of May 2, 2025
$20.69 ($-1.62) -7.26%
Tiptree Inc - Daily Information
Click for more stock information on Tiptree Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.42 |
| Previous Close | $20.69 |
| High | $22.25 |
| Low | $20.32 |
| Adjusted Open | $21.42 |
| Previous Adjusted Close | $20.69 |
| Adjusted High | $22.25 |
| Adjusted Low | $20.32 |
About Tiptree Inc (TIPT)
Tiptree Inc, headquartered in the United States and listed on the NASDAQ, is a publicly traded financial services holding company that offers a range of financial solutions to its customers. Founded in 1985, TIPT is one of the oldest financial companies to offer services on the internet. Over the years, TIPT has grown steadily in size and scope to become a leading provider of a wide variety of insurance, annuity and asset management solutions. They have an extensive network of more than 4.5 million policyholders and offer products in more than 50 countries. Tiptree Inc also has an extensive portfolio of investments and companies, including mortgage loans and marketable securities. The company has been a leader in innovation, implementing innovative products and services, such as life insurance, auto loan refinancing and credit card payment consolidations. TIPTâs central philosophy is to provide financial solutions that use technology to simplify its customersâ lives. In addition to offering competitive rates, Tiptreeâs services are designed to be easy to access, use and understand. The company also focuses on providing customer service assistance to its customers in order to make their financial solutions as convenient and stress-free as possible.
Invest in Tiptree Inc (TIPT)
Historical Stock Data for Tiptree Inc (TIPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $21.42 | $22.25 | $20.32 | $20.69 | $20.69 | 226,876 |
| 2025-04-30 | $22.26 | $22.49 | $21.67 | $22.31 | $22.31 | 140,806 |
| 2025-04-29 | $22.05 | $22.67 | $22.00 | $22.40 | $22.40 | 100,368 |
| 2025-04-28 | $22.00 | $22.33 | $21.88 | $22.16 | $22.16 | 108,303 |
| 2025-04-25 | $22.39 | $22.39 | $21.75 | $22.19 | $22.19 | 94,616 |
| 2025-04-24 | $22.19 | $22.88 | $22.14 | $22.63 | $22.63 | 157,813 |
| 2025-04-23 | $22.09 | $22.48 | $21.99 | $22.32 | $22.32 | 103,372 |
| 2025-04-22 | $22.15 | $22.20 | $21.77 | $21.92 | $21.92 | 100,503 |
| 2025-04-21 | $22.30 | $22.30 | $21.45 | $21.57 | $21.57 | 124,484 |
| 2025-04-17 | $22.72 | $23.24 | $22.28 | $22.51 | $22.51 | 95,629 |
| 2025-04-16 | $22.30 | $23.05 | $22.20 | $22.72 | $22.72 | 142,409 |
| 2025-04-15 | $21.96 | $23.19 | $21.96 | $22.31 | $22.31 | 181,854 |
| 2025-04-14 | $22.35 | $22.50 | $21.65 | $22.02 | $22.02 | 212,864 |
| 2025-04-11 | $21.56 | $21.83 | $21.29 | $21.67 | $21.67 | 112,870 |
| 2025-04-10 | $21.99 | $22.34 | $21.07 | $21.54 | $21.54 | 137,743 |
| 2025-04-09 | $20.58 | $22.75 | $20.58 | $22.14 | $22.14 | 223,616 |
| 2025-04-08 | $21.66 | $21.98 | $20.56 | $20.94 | $20.94 | 189,811 |
| 2025-04-07 | $21.38 | $21.99 | $20.30 | $21.09 | $21.09 | 250,079 |
| 2025-04-04 | $23.22 | $23.65 | $21.57 | $21.79 | $21.79 | 349,454 |
| 2025-04-03 | $23.32 | $24.26 | $22.79 | $24.07 | $24.07 | 193,164 |
| 2025-04-02 | $23.65 | $24.45 | $23.00 | $24.18 | $24.18 | 160,791 |
| 2025-04-01 | $24.19 | $24.46 | $23.37 | $23.80 | $23.80 | 150,342 |
| 2025-03-31 | $22.99 | $24.47 | $22.40 | $24.09 | $24.09 | 322,433 |
| 2025-03-28 | $23.98 | $24.36 | $23.16 | $23.27 | $23.27 | 161,591 |
| 2025-03-27 | $24.96 | $24.96 | $23.56 | $23.78 | $23.78 | 198,308 |
| 2025-03-26 | $25.42 | $26.90 | $24.53 | $24.99 | $24.99 | 499,248 |
| 2025-03-25 | $23.34 | $25.57 | $23.06 | $24.84 | $24.84 | 648,281 |
| 2025-03-24 | $23.27 | $23.40 | $22.93 | $23.24 | $23.24 | 88,211 |
| 2025-03-21 | $23.33 | $23.47 | $22.99 | $23.08 | $23.08 | 226,470 |
| 2025-03-20 | $22.79 | $23.64 | $22.79 | $23.51 | $23.51 | 110,114 |
| 2025-03-19 | $22.67 | $23.51 | $22.09 | $23.00 | $23.00 | 164,536 |
| 2025-03-18 | $22.52 | $23.32 | $22.12 | $22.65 | $22.65 | 177,306 |
| 2025-03-17 | $22.53 | $22.87 | $22.29 | $22.71 | $22.71 | 109,427 |
| 2025-03-14 | $22.90 | $22.92 | $22.43 | $22.57 | $22.57 | 116,173 |
| 2025-03-13 | $22.89 | $23.07 | $22.64 | $22.71 | $22.71 | 80,194 |
| 2025-03-12 | $23.05 | $23.08 | $22.57 | $22.89 | $22.89 | 189,391 |
| 2025-03-11 | $22.54 | $23.26 | $22.28 | $23.03 | $23.03 | 144,551 |
| 2025-03-10 | $22.83 | $23.34 | $22.20 | $22.48 | $22.48 | 186,542 |
| 2025-03-07 | $23.24 | $23.55 | $22.91 | $23.12 | $23.06 | 201,102 |
| 2025-03-06 | $22.68 | $23.39 | $22.68 | $23.18 | $23.12 | 155,781 |
| 2025-03-05 | $22.44 | $23.29 | $22.23 | $23.10 | $23.04 | 174,407 |
| 2025-03-04 | $22.81 | $23.00 | $22.07 | $22.50 | $22.44 | 181,053 |
| 2025-03-03 | $22.63 | $23.05 | $22.36 | $22.90 | $22.84 | 146,120 |
| 2025-02-28 | $23.11 | $23.11 | $21.03 | $22.63 | $22.63 | 313,992 |
| 2025-02-27 | $21.90 | $23.91 | $21.75 | $22.99 | $22.99 | 394,388 |
| 2025-02-26 | $21.80 | $22.01 | $21.15 | $21.90 | $21.90 | 203,739 |
| 2025-02-25 | $20.15 | $22.89 | $18.25 | $21.67 | $21.67 | 526,804 |
| 2025-02-24 | $19.57 | $20.18 | $19.25 | $19.90 | $19.90 | 77,119 |
| 2025-02-21 | $19.50 | $19.71 | $19.33 | $19.51 | $19.51 | 70,048 |
| 2025-02-20 | $19.37 | $19.49 | $18.97 | $19.32 | $19.32 | 69,746 |
| 2025-02-19 | $19.49 | $19.49 | $19.18 | $19.38 | $19.38 | 49,359 |
| 2025-02-18 | $19.69 | $20.07 | $19.54 | $19.68 | $19.68 | 45,828 |
| 2025-02-14 | $19.96 | $20.26 | $19.59 | $19.68 | $19.68 | 44,510 |
| 2025-02-13 | $19.75 | $19.89 | $19.37 | $19.84 | $19.84 | 48,408 |
| 2025-02-12 | $20.27 | $20.29 | $19.62 | $19.65 | $19.65 | 59,662 |
| 2025-02-11 | $20.30 | $20.69 | $20.30 | $20.56 | $20.56 | 48,529 |
| 2025-02-10 | $20.38 | $20.62 | $20.31 | $20.50 | $20.50 | 56,104 |
| 2025-02-07 | $20.47 | $20.57 | $20.31 | $20.37 | $20.37 | 32,184 |
| 2025-02-06 | $20.48 | $20.61 | $20.44 | $20.54 | $20.54 | 19,074 |
| 2025-02-05 | $20.29 | $20.45 | $20.20 | $20.43 | $20.43 | 27,747 |
| 2025-02-04 | $20.09 | $20.33 | $19.83 | $20.20 | $20.20 | 40,937 |
| 2025-02-03 | $19.66 | $20.19 | $19.38 | $20.18 | $20.18 | 52,852 |
| 2025-01-31 | $20.25 | $20.25 | $19.84 | $20.04 | $20.04 | 71,518 |
| 2025-01-30 | $20.53 | $20.60 | $20.06 | $20.17 | $20.17 | 37,760 |
| 2025-01-29 | $20.39 | $20.69 | $20.23 | $20.46 | $20.46 | 35,252 |
| 2025-01-28 | $20.27 | $20.64 | $20.27 | $20.53 | $20.53 | 119,157 |
| 2025-01-27 | $19.93 | $20.64 | $19.93 | $20.37 | $20.37 | 85,133 |
| 2025-01-24 | $19.88 | $20.16 | $19.73 | $19.97 | $19.97 | 57,840 |
| 2025-01-23 | $19.95 | $20.09 | $19.88 | $19.97 | $19.97 | 46,671 |
| 2025-01-22 | $20.18 | $20.29 | $19.97 | $20.01 | $20.01 | 79,755 |
| 2025-01-21 | $20.09 | $20.50 | $20.05 | $20.29 | $20.29 | 86,624 |
| 2025-01-17 | $20.17 | $20.24 | $19.94 | $20.19 | $20.19 | 79,205 |
| 2025-01-16 | $20.11 | $20.23 | $20.00 | $20.03 | $20.03 | 148,607 |
| 2025-01-15 | $20.00 | $20.16 | $19.75 | $20.03 | $20.03 | 77,701 |
| 2025-01-14 | $19.40 | $19.72 | $19.07 | $19.72 | $19.72 | 62,290 |
| 2025-01-13 | $18.58 | $19.41 | $18.58 | $19.30 | $19.30 | 121,673 |
| 2025-01-10 | $19.20 | $19.36 | $18.30 | $18.78 | $18.78 | 160,594 |
| 2025-01-08 | $19.45 | $19.67 | $19.20 | $19.55 | $19.55 | 111,407 |
| 2025-01-07 | $19.72 | $19.96 | $19.56 | $19.66 | $19.66 | 104,091 |
| 2025-01-06 | $20.04 | $20.69 | $19.56 | $19.71 | $19.71 | 72,316 |
| 2025-01-03 | $20.36 | $20.41 | $20.05 | $20.09 | $20.09 | 50,043 |
| 2025-01-02 | $21.03 | $21.13 | $20.22 | $20.37 | $20.37 | 67,607 |
| 2024-12-31 | $21.10 | $21.20 | $20.78 | $20.86 | $20.86 | 283,190 |
| 2024-12-30 | $20.53 | $21.13 | $20.00 | $20.95 | $20.95 | 69,274 |
| 2024-12-27 | $21.16 | $21.28 | $20.58 | $20.70 | $20.70 | 124,219 |
| 2024-12-26 | $21.10 | $21.38 | $20.97 | $21.31 | $21.31 | 60,824 |
| 2024-12-24 | $20.29 | $21.27 | $20.29 | $21.24 | $21.24 | 98,267 |
| 2024-12-23 | $20.22 | $20.53 | $20.13 | $20.15 | $20.15 | 62,438 |
| 2024-12-20 | $19.80 | $20.58 | $19.80 | $20.35 | $20.35 | 148,802 |
| 2024-12-19 | $20.68 | $21.09 | $20.17 | $20.17 | $20.17 | 56,586 |
| 2024-12-18 | $21.35 | $21.58 | $20.19 | $20.36 | $20.36 | 91,861 |
| 2024-12-17 | $21.41 | $21.45 | $20.97 | $21.21 | $21.21 | 49,295 |
| 2024-12-16 | $21.38 | $21.66 | $21.13 | $21.45 | $21.45 | 36,472 |
| 2024-12-13 | $21.35 | $21.48 | $21.03 | $21.42 | $21.42 | 53,769 |
| 2024-12-12 | $21.57 | $21.81 | $21.23 | $21.51 | $21.51 | 50,032 |
| 2024-12-11 | $21.54 | $21.80 | $21.23 | $21.55 | $21.55 | 126,576 |
| 2024-12-10 | $21.51 | $21.86 | $21.41 | $21.56 | $21.31 | 108,659 |
| 2024-12-09 | $22.15 | $22.15 | $21.53 | $21.56 | $21.31 | 69,676 |
| 2024-12-06 | $22.14 | $22.20 | $21.69 | $21.96 | $21.96 | 49,690 |
| 2024-12-05 | $22.88 | $22.94 | $22.17 | $22.17 | $22.17 | 43,162 |
| 2024-12-04 | $22.85 | $23.01 | $22.65 | $22.85 | $22.85 | 59,874 |
| 2024-12-03 | $23.07 | $23.09 | $22.75 | $22.86 | $22.86 | 71,870 |
| 2024-12-02 | $22.96 | $23.19 | $22.54 | $22.95 | $22.95 | 64,944 |
| 2024-11-29 | $22.73 | $22.91 | $22.46 | $22.79 | $22.79 | 50,811 |
| 2024-11-27 | $22.44 | $22.73 | $22.29 | $22.50 | $22.50 | 75,511 |
| 2024-11-26 | $21.84 | $22.35 | $21.61 | $22.25 | $22.25 | 51,661 |
| 2024-11-25 | $22.13 | $22.39 | $21.93 | $21.95 | $21.95 | 98,826 |
| 2024-11-22 | $21.50 | $22.01 | $21.44 | $21.98 | $21.98 | 112,635 |
| 2024-11-21 | $21.50 | $21.58 | $21.32 | $21.35 | $21.35 | 67,398 |
| 2024-11-20 | $21.55 | $21.77 | $21.30 | $21.46 | $21.46 | 50,741 |
| 2024-11-19 | $21.63 | $21.65 | $21.17 | $21.63 | $21.63 | 106,762 |
| 2024-11-18 | $22.29 | $24.09 | $21.81 | $21.87 | $21.87 | 67,187 |
| 2024-11-15 | $21.86 | $22.26 | $21.76 | $22.25 | $22.25 | 148,900 |
| 2024-11-14 | $21.90 | $21.90 | $21.45 | $21.63 | $21.63 | 98,290 |
| 2024-11-13 | $22.05 | $22.14 | $21.76 | $21.82 | $21.82 | 114,626 |
| 2024-11-12 | $21.93 | $22.32 | $21.63 | $21.80 | $21.80 | 92,584 |
| 2024-11-11 | $22.24 | $22.38 | $21.90 | $22.02 | $22.02 | 58,473 |
| 2024-11-08 | $21.76 | $22.00 | $21.57 | $21.97 | $21.97 | 83,731 |
| 2024-11-07 | $22.02 | $22.02 | $21.57 | $21.59 | $21.59 | 72,236 |
| 2024-11-06 | $22.36 | $22.94 | $21.90 | $22.00 | $22.00 | 236,737 |
| 2024-11-05 | $20.35 | $21.12 | $20.35 | $21.08 | $21.08 | 81,275 |
| 2024-11-04 | $20.19 | $20.76 | $20.11 | $20.44 | $20.44 | 69,388 |
| 2024-11-01 | $20.66 | $21.00 | $20.06 | $20.19 | $20.19 | 98,896 |
| 2024-10-31 | $20.19 | $21.50 | $20.15 | $20.41 | $20.41 | 124,544 |
| 2024-10-30 | $19.67 | $19.90 | $19.59 | $19.72 | $19.72 | 63,117 |
| 2024-10-29 | $19.53 | $19.78 | $19.53 | $19.70 | $19.70 | 47,685 |
| 2024-10-28 | $19.60 | $19.76 | $19.52 | $19.70 | $19.70 | 50,168 |
| 2024-10-25 | $19.94 | $19.94 | $19.30 | $19.40 | $19.40 | 35,405 |
| 2024-10-24 | $20.09 | $20.09 | $19.63 | $19.71 | $19.71 | 58,049 |
| 2024-10-23 | $20.10 | $20.15 | $19.66 | $20.04 | $20.04 | 49,433 |
| 2024-10-22 | $19.93 | $20.29 | $19.75 | $20.24 | $20.24 | 64,898 |
| 2024-10-21 | $20.85 | $20.94 | $19.94 | $20.02 | $20.02 | 38,773 |
| 2024-10-18 | $20.97 | $21.13 | $20.86 | $20.95 | $20.95 | 65,134 |
| 2024-10-17 | $20.57 | $20.92 | $20.45 | $20.89 | $20.89 | 62,380 |
| 2024-10-16 | $20.20 | $20.61 | $20.20 | $20.60 | $20.60 | 70,432 |
| 2024-10-15 | $19.96 | $20.40 | $19.87 | $19.98 | $19.98 | 69,943 |
| 2024-10-14 | $19.88 | $20.13 | $19.88 | $19.99 | $19.99 | 50,507 |
| 2024-10-11 | $19.26 | $20.09 | $19.26 | $19.92 | $19.92 | 90,777 |
| 2024-10-10 | $18.88 | $19.18 | $18.71 | $19.16 | $19.16 | 59,230 |
| 2024-10-09 | $19.05 | $19.22 | $18.97 | $19.11 | $19.11 | 35,001 |
| 2024-10-08 | $19.14 | $19.31 | $19.02 | $19.02 | $19.02 | 29,260 |
| 2024-10-07 | $19.70 | $19.78 | $19.09 | $19.16 | $19.16 | 57,935 |
| 2024-10-04 | $19.46 | $19.83 | $19.30 | $19.76 | $19.76 | 56,469 |
| 2024-10-03 | $19.59 | $19.59 | $19.08 | $19.18 | $19.18 | 54,231 |
| 2024-10-02 | $19.47 | $19.85 | $19.33 | $19.71 | $19.71 | 69,962 |
| 2024-10-01 | $19.57 | $19.61 | $19.10 | $19.44 | $19.44 | 48,926 |
| 2024-09-30 | $19.30 | $19.64 | $18.86 | $19.57 | $19.57 | 64,638 |
| 2024-09-27 | $19.61 | $19.67 | $19.40 | $19.47 | $19.47 | 47,950 |
| 2024-09-26 | $19.41 | $19.69 | $19.34 | $19.41 | $19.41 | 45,876 |
| 2024-09-25 | $19.24 | $19.41 | $18.89 | $19.18 | $19.18 | 79,750 |
| 2024-09-24 | $19.70 | $19.83 | $19.22 | $19.22 | $19.22 | 48,540 |
| 2024-09-23 | $19.69 | $19.69 | $19.48 | $19.62 | $19.62 | 37,560 |
| 2024-09-20 | $19.92 | $20.11 | $19.52 | $19.56 | $19.56 | 318,653 |
| 2024-09-19 | $20.39 | $20.45 | $20.06 | $20.11 | $20.11 | 59,546 |
| 2024-09-18 | $19.98 | $20.43 | $19.91 | $19.96 | $19.96 | 57,300 |
| 2024-09-17 | $19.92 | $20.27 | $19.87 | $19.95 | $19.95 | 51,378 |
| 2024-09-16 | $19.63 | $19.85 | $19.62 | $19.69 | $19.69 | 33,643 |
| 2024-09-13 | $19.29 | $19.75 | $19.29 | $19.57 | $19.57 | 38,347 |
| 2024-09-12 | $18.87 | $19.10 | $18.81 | $19.01 | $19.01 | 72,300 |
| 2024-09-11 | $18.82 | $18.82 | $18.35 | $18.69 | $18.69 | 53,778 |
| 2024-09-10 | $18.90 | $19.20 | $18.82 | $18.93 | $18.93 | 57,348 |
| 2024-09-09 | $18.69 | $19.35 | $18.60 | $18.87 | $18.87 | 85,267 |
| 2024-09-06 | $18.96 | $18.96 | $18.62 | $18.68 | $18.68 | 37,703 |
| 2024-09-05 | $19.28 | $19.28 | $18.72 | $18.99 | $18.99 | 38,352 |
| 2024-09-04 | $19.31 | $19.50 | $19.13 | $19.14 | $19.14 | 55,202 |
| 2024-09-03 | $19.62 | $19.93 | $19.40 | $19.41 | $19.41 | 48,359 |
| 2024-08-30 | $19.93 | $19.93 | $19.68 | $19.83 | $19.83 | 57,941 |
| 2024-08-29 | $19.76 | $19.84 | $19.50 | $19.77 | $19.77 | 41,746 |
| 2024-08-28 | $19.54 | $19.71 | $19.30 | $19.59 | $19.59 | 64,651 |
| 2024-08-27 | $19.22 | $19.94 | $19.04 | $19.65 | $19.65 | 65,000 |
| 2024-08-26 | $19.53 | $19.79 | $19.20 | $19.35 | $19.35 | 84,781 |
| 2024-08-23 | $18.88 | $19.64 | $18.75 | $19.40 | $19.40 | 79,643 |
| 2024-08-22 | $18.81 | $18.89 | $18.64 | $18.70 | $18.70 | 32,130 |
| 2024-08-21 | $18.97 | $18.97 | $17.07 | $18.83 | $18.83 | 30,508 |
| 2024-08-20 | $18.87 | $18.94 | $18.71 | $18.74 | $18.74 | 80,261 |
| 2024-08-19 | $18.85 | $19.43 | $18.38 | $19.00 | $19.00 | 55,918 |
| 2024-08-16 | $18.75 | $19.11 | $18.75 | $19.00 | $18.94 | 155,952 |
| 2024-08-15 | $18.85 | $19.05 | $18.59 | $18.74 | $18.68 | 77,448 |
| 2024-08-14 | $18.63 | $18.63 | $18.35 | $18.48 | $18.42 | 48,627 |
| 2024-08-13 | $18.36 | $18.56 | $18.36 | $18.47 | $18.41 | 40,911 |
| 2024-08-12 | $18.34 | $18.34 | $17.84 | $18.29 | $18.29 | 45,044 |
| 2024-08-09 | $18.20 | $18.27 | $18.09 | $18.21 | $18.21 | 37,600 |
| 2024-08-08 | $17.77 | $18.25 | $17.31 | $18.20 | $18.20 | 49,996 |
| 2024-08-07 | $18.04 | $18.08 | $17.50 | $17.55 | $17.55 | 65,805 |
| 2024-08-06 | $17.39 | $17.89 | $17.39 | $17.85 | $17.85 | 80,070 |
| 2024-08-05 | $18.04 | $18.04 | $17.15 | $17.43 | $17.43 | 95,297 |
| 2024-08-02 | $17.59 | $18.21 | $17.59 | $18.04 | $18.04 | 90,994 |
| 2024-08-01 | $20.09 | $20.09 | $17.79 | $18.25 | $18.25 | 144,467 |
| 2024-07-31 | $20.06 | $20.42 | $19.05 | $19.75 | $19.75 | 103,021 |
| 2024-07-30 | $19.28 | $20.05 | $19.21 | $20.00 | $20.00 | 132,367 |
| 2024-07-29 | $19.37 | $19.48 | $18.94 | $19.14 | $19.14 | 89,810 |
| 2024-07-26 | $18.95 | $19.24 | $18.88 | $19.19 | $19.19 | 63,587 |
| 2024-07-25 | $18.25 | $18.97 | $18.25 | $18.73 | $18.73 | 69,989 |
| 2024-07-24 | $18.28 | $18.62 | $18.09 | $18.10 | $18.10 | 89,851 |
| 2024-07-23 | $18.20 | $18.68 | $18.20 | $18.35 | $18.35 | 68,398 |
| 2024-07-22 | $17.55 | $18.27 | $17.55 | $18.26 | $18.26 | 59,340 |
| 2024-07-19 | $18.02 | $18.02 | $17.57 | $17.60 | $17.60 | 39,519 |
| 2024-07-18 | $18.19 | $18.46 | $17.91 | $17.98 | $17.98 | 52,992 |
| 2024-07-17 | $18.13 | $18.51 | $18.06 | $18.34 | $18.34 | 87,719 |
| 2024-07-16 | $17.87 | $18.25 | $17.85 | $18.24 | $18.24 | 94,199 |
| 2024-07-15 | $17.48 | $18.04 | $17.48 | $17.66 | $17.66 | 79,829 |
| 2024-07-12 | $17.38 | $17.56 | $17.24 | $17.31 | $17.31 | 51,847 |
| 2024-07-11 | $16.91 | $17.45 | $16.74 | $17.16 | $17.16 | 78,694 |
| 2024-07-10 | $16.49 | $16.64 | $16.35 | $16.62 | $16.62 | 52,978 |
| 2024-07-09 | $16.27 | $16.51 | $16.27 | $16.42 | $16.42 | 50,753 |
| 2024-07-08 | $15.91 | $16.33 | $15.77 | $16.33 | $16.33 | 78,106 |
| 2024-07-05 | $16.21 | $16.21 | $15.60 | $15.74 | $15.74 | 82,940 |
| 2024-07-03 | $16.54 | $16.68 | $16.23 | $16.35 | $16.35 | 35,791 |
| 2024-07-02 | $16.16 | $16.47 | $16.16 | $16.46 | $16.46 | 42,767 |
| 2024-07-01 | $16.54 | $16.60 | $16.09 | $16.15 | $16.15 | 79,153 |
| 2024-06-28 | $16.58 | $16.68 | $16.23 | $16.49 | $16.49 | 463,229 |
| 2024-06-27 | $16.07 | $16.45 | $16.06 | $16.45 | $16.45 | 55,425 |
| 2024-06-26 | $15.89 | $16.16 | $15.83 | $16.03 | $16.03 | 113,099 |
| 2024-06-25 | $15.97 | $16.10 | $15.67 | $16.03 | $16.03 | 137,734 |
| 2024-06-24 | $16.21 | $16.36 | $15.92 | $15.98 | $15.98 | 91,296 |
| 2024-06-21 | $16.15 | $16.36 | $16.05 | $16.27 | $16.27 | 102,947 |
| 2024-06-20 | $16.10 | $16.32 | $15.72 | $16.09 | $16.09 | 95,892 |
| 2024-06-18 | $16.47 | $16.49 | $16.07 | $16.09 | $16.09 | 60,764 |
| 2024-06-17 | $16.14 | $16.47 | $16.01 | $16.44 | $16.44 | 48,717 |
| 2024-06-14 | $16.47 | $16.51 | $16.23 | $16.28 | $16.28 | 48,356 |
| 2024-06-13 | $17.12 | $17.12 | $16.47 | $16.70 | $16.70 | 68,616 |
| 2024-06-12 | $17.14 | $17.36 | $17.05 | $17.14 | $17.14 | 68,822 |
| 2024-06-11 | $17.36 | $17.36 | $16.92 | $17.00 | $17.00 | 73,226 |
| 2024-06-10 | $17.56 | $17.65 | $17.47 | $17.47 | $17.47 | 45,160 |
| 2024-06-07 | $17.60 | $17.85 | $17.60 | $17.69 | $17.69 | 49,469 |
| 2024-06-06 | $17.75 | $17.88 | $17.59 | $17.78 | $17.78 | 46,932 |
| 2024-06-05 | $17.63 | $17.84 | $17.36 | $17.82 | $17.82 | 73,646 |
| 2024-06-04 | $17.41 | $17.60 | $17.30 | $17.51 | $17.51 | 100,794 |
| 2024-06-03 | $17.63 | $17.68 | $17.32 | $17.57 | $17.57 | 86,011 |
| 2024-05-31 | $17.34 | $17.65 | $17.27 | $17.48 | $17.48 | 140,103 |
| 2024-05-30 | $17.27 | $17.35 | $17.17 | $17.22 | $17.22 | 49,774 |
| 2024-05-29 | $17.50 | $17.50 | $17.15 | $17.18 | $17.18 | 61,673 |
| 2024-05-28 | $17.49 | $17.58 | $17.25 | $17.33 | $17.33 | 74,162 |
| 2024-05-24 | $17.29 | $17.42 | $17.27 | $17.39 | $17.39 | 55,671 |
| 2024-05-23 | $17.92 | $17.92 | $17.26 | $17.32 | $17.32 | 65,751 |
| 2024-05-22 | $17.92 | $18.15 | $17.70 | $17.83 | $17.83 | 112,557 |
| 2024-05-21 | $17.61 | $18.15 | $17.61 | $17.98 | $17.98 | 95,781 |
| 2024-05-20 | $17.30 | $17.69 | $17.30 | $17.64 | $17.64 | 78,664 |
| 2024-05-17 | $17.27 | $17.32 | $16.59 | $17.28 | $17.28 | 78,479 |
| 2024-05-16 | $17.17 | $17.43 | $17.17 | $17.25 | $17.19 | 89,414 |
| 2024-05-15 | $16.87 | $17.16 | $16.77 | $17.16 | $17.10 | 90,222 |
| 2024-05-14 | $16.83 | $16.99 | $16.55 | $16.65 | $16.59 | 60,476 |
| 2024-05-13 | $17.32 | $17.34 | $16.63 | $16.71 | $16.65 | 67,111 |
| 2024-05-10 | $17.16 | $17.27 | $16.99 | $17.21 | $17.15 | 111,101 |
| 2024-05-09 | $16.61 | $17.19 | $16.58 | $17.18 | $17.18 | 94,893 |
| 2024-05-08 | $16.19 | $16.71 | $16.15 | $16.53 | $16.53 | 165,198 |
| 2024-05-07 | $16.64 | $16.87 | $16.22 | $16.23 | $16.23 | 81,375 |
| 2024-05-06 | $16.81 | $16.98 | $16.54 | $16.60 | $16.60 | 99,837 |
| 2024-05-03 | $16.79 | $16.79 | $16.24 | $16.65 | $16.65 | 81,714 |
| 2024-05-02 | $16.00 | $16.64 | $15.79 | $16.47 | $16.47 | 129,831 |
| 2024-05-01 | $16.05 | $16.21 | $15.96 | $16.12 | $16.12 | 66,205 |
| 2024-04-30 | $16.11 | $16.13 | $15.91 | $15.93 | $15.93 | 59,764 |
| 2024-04-29 | $15.98 | $16.38 | $15.98 | $16.16 | $16.16 | 58,247 |
| 2024-04-26 | $15.98 | $16.03 | $15.73 | $15.97 | $15.97 | 51,328 |
| 2024-04-25 | $16.15 | $16.16 | $15.85 | $15.87 | $15.87 | 84,250 |
| 2024-04-24 | $16.17 | $16.37 | $16.17 | $16.33 | $16.33 | 73,029 |
| 2024-04-23 | $16.44 | $16.56 | $16.18 | $16.27 | $16.27 | 52,752 |
| 2024-04-22 | $16.34 | $16.84 | $16.33 | $16.40 | $16.40 | 137,718 |
| 2024-04-19 | $15.54 | $16.35 | $15.54 | $16.34 | $16.34 | 167,111 |
| 2024-04-18 | $15.67 | $15.89 | $15.52 | $15.57 | $15.57 | 90,336 |
| 2024-04-17 | $15.98 | $16.02 | $15.60 | $15.62 | $15.62 | 77,705 |
| 2024-04-16 | $15.84 | $16.10 | $15.75 | $15.92 | $15.92 | 93,248 |
| 2024-04-15 | $15.96 | $16.05 | $15.77 | $15.91 | $15.91 | 92,711 |
| 2024-04-12 | $15.95 | $16.02 | $15.77 | $15.85 | $15.85 | 68,882 |
| 2024-04-11 | $16.01 | $16.08 | $15.80 | $16.01 | $16.01 | 96,255 |
| 2024-04-10 | $16.16 | $16.25 | $15.78 | $16.00 | $16.00 | 99,951 |
| 2024-04-09 | $17.05 | $17.05 | $16.42 | $16.53 | $16.53 | 70,894 |
| 2024-04-08 | $17.00 | $17.32 | $16.94 | $16.94 | $16.94 | 58,613 |
| 2024-04-05 | $17.07 | $17.13 | $16.91 | $16.99 | $16.99 | 53,795 |
| 2024-04-04 | $17.37 | $17.50 | $17.04 | $17.05 | $17.05 | 74,898 |
| 2024-04-03 | $17.04 | $17.43 | $17.00 | $17.25 | $17.25 | 64,049 |
| 2024-04-02 | $16.96 | $17.19 | $16.82 | $17.08 | $17.08 | 74,713 |
| 2024-04-01 | $17.40 | $17.40 | $16.86 | $17.14 | $17.14 | 116,950 |
| 2024-03-28 | $16.93 | $17.28 | $16.93 | $17.28 | $17.28 | 406,847 |
| 2024-03-27 | $16.95 | $17.07 | $16.72 | $16.97 | $16.97 | 97,215 |
| 2024-03-26 | $16.90 | $16.96 | $16.68 | $16.76 | $16.76 | 97,290 |
| 2024-03-25 | $16.84 | $16.84 | $16.29 | $16.79 | $16.79 | 105,510 |
| 2024-03-22 | $17.15 | $17.18 | $16.73 | $16.75 | $16.75 | 144,136 |
| 2024-03-21 | $17.38 | $17.53 | $17.21 | $17.47 | $17.47 | 77,715 |
| 2024-03-20 | $16.86 | $17.39 | $16.80 | $17.30 | $17.30 | 77,948 |
| 2024-03-19 | $16.78 | $16.97 | $16.75 | $16.95 | $16.95 | 43,853 |
| 2024-03-18 | $17.27 | $17.27 | $16.75 | $16.75 | $16.75 | 70,299 |
| 2024-03-15 | $16.91 | $17.28 | $16.89 | $17.20 | $17.20 | 190,258 |
| 2024-03-14 | $17.03 | $17.06 | $16.89 | $17.02 | $17.02 | 80,162 |
| 2024-03-13 | $17.02 | $17.27 | $16.98 | $17.09 | $17.09 | 66,569 |
| 2024-03-12 | $16.70 | $17.14 | $16.55 | $17.11 | $17.11 | 59,289 |
| 2024-03-11 | $16.75 | $16.81 | $16.59 | $16.67 | $16.67 | 44,710 |
| 2024-03-08 | $16.71 | $17.15 | $16.66 | $16.90 | $16.90 | 105,858 |
| 2024-03-07 | $17.42 | $17.52 | $16.59 | $16.71 | $16.65 | 236,694 |
| 2024-03-06 | $17.29 | $17.30 | $16.77 | $17.23 | $17.17 | 97,087 |
| 2024-03-05 | $16.75 | $17.34 | $16.71 | $17.19 | $17.19 | 84,831 |
| 2024-03-04 | $17.55 | $17.62 | $16.78 | $16.84 | $16.84 | 114,782 |
| 2024-03-01 | $17.49 | $17.85 | $17.34 | $17.59 | $17.59 | 84,329 |
| 2024-02-29 | $18.39 | $18.39 | $17.13 | $17.51 | $17.51 | 134,710 |
| 2024-02-28 | $17.61 | $17.92 | $17.50 | $17.67 | $17.67 | 77,534 |
| 2024-02-27 | $17.54 | $17.79 | $17.54 | $17.75 | $17.75 | 64,245 |
| 2024-02-26 | $17.18 | $17.52 | $17.18 | $17.45 | $17.45 | 60,084 |
| 2024-02-23 | $16.99 | $17.30 | $16.96 | $17.25 | $17.25 | 66,582 |
| 2024-02-22 | $17.03 | $17.23 | $16.90 | $17.00 | $17.00 | 87,569 |
| 2024-02-21 | $16.81 | $17.14 | $16.74 | $17.02 | $17.02 | 79,856 |
| 2024-02-20 | $16.55 | $17.17 | $16.53 | $16.77 | $16.77 | 155,401 |
| 2024-02-16 | $16.84 | $16.84 | $16.55 | $16.65 | $16.65 | 88,640 |
| 2024-02-15 | $16.73 | $16.99 | $16.56 | $16.88 | $16.88 | 85,404 |
| 2024-02-14 | $16.41 | $16.76 | $16.29 | $16.69 | $16.69 | 76,236 |
| 2024-02-13 | $16.41 | $16.61 | $16.23 | $16.31 | $16.31 | 156,056 |
| 2024-02-12 | $17.00 | $17.01 | $16.64 | $16.79 | $16.79 | 127,078 |
| 2024-02-09 | $16.08 | $16.86 | $16.08 | $16.79 | $16.79 | 172,019 |
| 2024-02-08 | $16.51 | $16.81 | $16.41 | $16.45 | $16.45 | 155,369 |
| 2024-02-07 | $16.81 | $16.81 | $14.96 | $16.55 | $16.55 | 507,992 |
| 2024-02-06 | $18.54 | $18.80 | $18.54 | $18.73 | $18.73 | 66,648 |
| 2024-02-05 | $18.97 | $19.02 | $18.40 | $18.58 | $18.58 | 111,715 |
| 2024-02-02 | $18.89 | $19.34 | $18.89 | $19.17 | $19.17 | 70,057 |
| 2024-02-01 | $18.97 | $19.39 | $18.69 | $19.07 | $19.07 | 117,016 |
| 2024-01-31 | $19.90 | $20.23 | $18.89 | $18.93 | $18.93 | 141,365 |
| 2024-01-30 | $19.75 | $20.20 | $19.49 | $19.98 | $19.98 | 130,151 |
| 2024-01-29 | $18.79 | $19.68 | $18.53 | $19.55 | $19.55 | 208,696 |
| 2024-01-26 | $19.49 | $19.57 | $19.14 | $19.14 | $19.14 | 53,774 |
| 2024-01-25 | $19.15 | $19.38 | $18.86 | $19.37 | $19.37 | 145,195 |
| 2024-01-24 | $19.44 | $19.47 | $18.90 | $18.93 | $18.93 | 230,814 |
| 2024-01-23 | $19.96 | $19.96 | $19.27 | $19.29 | $19.29 | 124,334 |
| 2024-01-22 | $19.62 | $19.88 | $19.21 | $19.33 | $19.33 | 78,869 |
| 2024-01-19 | $20.08 | $20.08 | $19.46 | $19.58 | $19.58 | 74,389 |
| 2024-01-18 | $19.04 | $19.88 | $19.04 | $19.87 | $19.87 | 86,891 |
| 2024-01-17 | $18.86 | $19.21 | $18.66 | $19.05 | $19.05 | 165,456 |
| 2024-01-16 | $20.52 | $20.63 | $19.01 | $19.05 | $19.05 | 164,241 |
| 2024-01-12 | $20.58 | $20.80 | $20.10 | $20.52 | $20.52 | 171,253 |
| 2024-01-11 | $19.56 | $20.62 | $19.45 | $20.57 | $20.57 | 251,855 |
| 2024-01-10 | $19.28 | $19.78 | $19.05 | $19.64 | $19.64 | 156,131 |
| 2024-01-09 | $20.00 | $20.00 | $18.97 | $19.21 | $19.21 | 153,165 |
| 2024-01-08 | $18.48 | $20.15 | $18.46 | $20.10 | $20.10 | 283,854 |
| 2024-01-05 | $18.67 | $18.88 | $18.42 | $18.54 | $18.54 | 122,321 |
| 2024-01-04 | $18.80 | $19.17 | $18.72 | $18.78 | $18.78 | 73,985 |
| 2024-01-03 | $18.78 | $19.04 | $18.64 | $18.67 | $18.67 | 67,428 |
| 2024-01-02 | $18.95 | $19.25 | $18.52 | $18.73 | $18.73 | 98,142 |
| 2023-12-29 | $18.99 | $19.05 | $18.69 | $18.96 | $18.96 | 63,529 |
| 2023-12-28 | $18.90 | $19.08 | $18.68 | $18.92 | $18.92 | 54,779 |
| 2023-12-27 | $18.62 | $19.23 | $18.62 | $18.95 | $18.95 | 39,273 |
| 2023-12-26 | $18.37 | $18.95 | $18.37 | $18.85 | $18.85 | 53,696 |
| 2023-12-22 | $18.32 | $18.58 | $18.24 | $18.38 | $18.38 | 79,028 |
| 2023-12-21 | $18.22 | $18.29 | $18.08 | $18.21 | $18.21 | 39,200 |
| 2023-12-20 | $18.44 | $18.77 | $18.15 | $18.19 | $18.19 | 80,434 |
| 2023-12-19 | $18.66 | $18.73 | $18.26 | $18.36 | $18.36 | 65,311 |
| 2023-12-18 | $18.88 | $18.88 | $18.50 | $18.53 | $18.53 | 47,454 |
| 2023-12-15 | $19.00 | $19.15 | $18.70 | $18.73 | $18.73 | 253,541 |
| 2023-12-14 | $19.21 | $19.51 | $18.76 | $19.25 | $19.25 | 153,083 |
| 2023-12-13 | $18.81 | $19.34 | $18.77 | $19.21 | $19.21 | 170,269 |
| 2023-12-12 | $18.50 | $18.86 | $18.24 | $18.82 | $18.82 | 47,960 |
| 2023-12-11 | $18.55 | $18.55 | $18.33 | $18.48 | $18.48 | 43,838 |
| 2023-12-08 | $18.71 | $18.71 | $18.54 | $18.59 | $18.59 | 30,440 |
| 2023-12-07 | $18.56 | $18.69 | $18.36 | $18.67 | $18.67 | 45,308 |
| 2023-12-06 | $18.77 | $18.90 | $18.38 | $18.53 | $18.53 | 66,185 |
| 2023-12-05 | $18.85 | $18.98 | $18.61 | $18.61 | $18.61 | 45,324 |
| 2023-12-04 | $18.73 | $18.97 | $18.73 | $18.81 | $18.81 | 43,458 |
| 2023-12-01 | $18.60 | $19.00 | $18.54 | $18.84 | $18.84 | 60,480 |
| 2023-11-30 | $18.69 | $18.85 | $18.50 | $18.64 | $18.64 | 77,389 |
| 2023-11-29 | $18.68 | $18.85 | $18.57 | $18.66 | $18.66 | 54,381 |
| 2023-11-28 | $18.57 | $18.71 | $18.50 | $18.50 | $18.50 | 26,135 |
| 2023-11-27 | $18.61 | $18.72 | $18.32 | $18.68 | $18.68 | 56,270 |
| 2023-11-24 | $18.50 | $18.65 | $18.37 | $18.56 | $18.56 | 35,454 |
| 2023-11-22 | $18.10 | $18.48 | $17.99 | $18.42 | $18.42 | 68,541 |
| 2023-11-21 | $18.08 | $18.30 | $17.84 | $18.07 | $18.07 | 58,148 |
| 2023-11-20 | $17.40 | $18.45 | $16.96 | $18.16 | $18.16 | 146,533 |
| 2023-11-17 | $17.30 | $17.70 | $17.30 | $17.62 | $17.62 | 97,137 |
| 2023-11-16 | $17.38 | $17.57 | $17.14 | $17.22 | $17.17 | 35,449 |
| 2023-11-15 | $17.92 | $18.00 | $17.36 | $17.44 | $17.39 | 55,038 |
| 2023-11-14 | $17.78 | $18.05 | $17.60 | $17.94 | $17.89 | 147,319 |
| 2023-11-13 | $17.15 | $17.44 | $17.01 | $17.39 | $17.34 | 24,221 |
| 2023-11-10 | $17.07 | $17.37 | $17.07 | $17.27 | $17.27 | 40,445 |
| 2023-11-09 | $16.95 | $17.16 | $16.81 | $16.93 | $16.93 | 55,414 |
| 2023-11-08 | $17.00 | $17.13 | $16.85 | $17.00 | $17.00 | 33,943 |
| 2023-11-07 | $17.02 | $17.03 | $16.88 | $16.96 | $16.96 | 26,088 |
| 2023-11-06 | $17.48 | $17.49 | $16.85 | $17.18 | $17.18 | 38,085 |
| 2023-11-03 | $17.20 | $17.61 | $16.84 | $17.48 | $17.48 | 100,822 |
| 2023-11-02 | $17.00 | $17.04 | $16.11 | $17.03 | $17.03 | 117,391 |
| 2023-11-01 | $15.11 | $15.28 | $14.87 | $15.17 | $15.17 | 55,483 |
| 2023-10-31 | $14.97 | $15.13 | $14.74 | $15.11 | $15.11 | 59,047 |
| 2023-10-30 | $14.93 | $15.33 | $14.87 | $15.03 | $15.03 | 40,266 |
| 2023-10-27 | $15.10 | $15.10 | $14.79 | $14.92 | $14.92 | 43,275 |
| 2023-10-26 | $15.35 | $15.47 | $15.06 | $15.17 | $15.17 | 36,844 |
| 2023-10-25 | $15.43 | $15.57 | $15.19 | $15.31 | $15.31 | 42,686 |
| 2023-10-24 | $15.83 | $16.09 | $15.35 | $15.44 | $15.44 | 33,816 |
| 2023-10-23 | $15.85 | $15.92 | $15.67 | $15.73 | $15.73 | 48,328 |
| 2023-10-20 | $15.89 | $15.89 | $15.36 | $15.82 | $15.82 | 42,188 |
| 2023-10-19 | $16.14 | $16.14 | $15.76 | $15.86 | $15.86 | 39,573 |
| 2023-10-18 | $16.13 | $16.19 | $16.05 | $16.14 | $16.14 | 31,464 |
| 2023-10-17 | $15.85 | $16.31 | $15.85 | $16.21 | $16.21 | 50,387 |
| 2023-10-16 | $15.86 | $16.16 | $15.86 | $15.94 | $15.94 | 24,387 |
| 2023-10-13 | $16.02 | $16.10 | $15.72 | $15.75 | $15.75 | 22,926 |
| 2023-10-12 | $15.85 | $15.93 | $15.59 | $15.91 | $15.91 | 33,010 |
| 2023-10-11 | $16.09 | $16.18 | $15.93 | $16.03 | $16.03 | 21,603 |
| 2023-10-10 | $16.36 | $16.46 | $16.11 | $16.11 | $16.11 | 35,164 |
| 2023-10-09 | $15.91 | $16.35 | $15.75 | $16.30 | $16.30 | 54,163 |
| 2023-10-06 | $15.64 | $15.91 | $15.50 | $15.90 | $15.90 | 58,674 |
| 2023-10-05 | $15.43 | $15.69 | $15.43 | $15.62 | $15.62 | 98,792 |
| 2023-10-04 | $15.60 | $15.82 | $15.30 | $15.52 | $15.52 | 89,017 |
| 2023-10-03 | $16.50 | $16.50 | $15.66 | $15.70 | $15.70 | 107,092 |
| 2023-10-02 | $16.75 | $16.81 | $16.43 | $16.55 | $16.55 | 42,740 |
| 2023-09-29 | $16.78 | $16.85 | $16.59 | $16.76 | $16.76 | 59,399 |
| 2023-09-28 | $16.80 | $17.00 | $16.70 | $16.78 | $16.78 | 44,956 |
| 2023-09-27 | $16.60 | $16.84 | $16.54 | $16.78 | $16.78 | 32,214 |
| 2023-09-26 | $16.78 | $16.80 | $16.28 | $16.58 | $16.58 | 48,172 |
| 2023-09-25 | $16.26 | $16.83 | $16.26 | $16.75 | $16.75 | 36,658 |
| 2023-09-22 | $16.20 | $16.43 | $16.17 | $16.34 | $16.34 | 32,439 |
| 2023-09-21 | $16.14 | $16.38 | $15.87 | $16.24 | $16.24 | 76,070 |
| 2023-09-20 | $16.50 | $16.64 | $16.26 | $16.31 | $16.31 | 40,824 |
| 2023-09-19 | $16.83 | $16.86 | $16.37 | $16.41 | $16.41 | 44,114 |
| 2023-09-18 | $16.74 | $16.87 | $16.66 | $16.80 | $16.80 | 26,376 |
| 2023-09-15 | $16.92 | $17.06 | $16.65 | $16.77 | $16.77 | 100,070 |
| 2023-09-14 | $16.55 | $16.99 | $16.46 | $16.93 | $16.93 | 59,262 |
| 2023-09-13 | $16.54 | $16.62 | $16.34 | $16.51 | $16.51 | 45,069 |
| 2023-09-12 | $16.50 | $16.80 | $16.50 | $16.60 | $16.60 | 36,471 |
| 2023-09-11 | $16.73 | $16.91 | $16.49 | $16.60 | $16.60 | 51,659 |
| 2023-09-08 | $17.02 | $17.02 | $16.66 | $16.73 | $16.73 | 41,379 |
| 2023-09-07 | $17.21 | $17.28 | $15.85 | $17.00 | $17.00 | 122,064 |
| 2023-09-06 | $17.19 | $17.51 | $17.01 | $17.14 | $17.14 | 68,392 |
| 2023-09-05 | $17.68 | $17.68 | $17.16 | $17.17 | $17.17 | 61,355 |
| 2023-09-01 | $17.64 | $18.00 | $17.46 | $17.68 | $17.68 | 72,517 |
| 2023-08-31 | $17.47 | $17.81 | $17.45 | $17.62 | $17.62 | 100,524 |
| 2023-08-30 | $16.96 | $17.48 | $16.83 | $17.40 | $17.40 | 163,878 |
| 2023-08-29 | $16.87 | $17.00 | $16.66 | $16.99 | $16.99 | 67,149 |
| 2023-08-28 | $16.37 | $17.00 | $16.37 | $16.79 | $16.79 | 211,081 |
| 2023-08-25 | $16.21 | $16.36 | $16.12 | $16.25 | $16.25 | 25,373 |
| 2023-08-24 | $16.03 | $16.30 | $15.79 | $16.26 | $16.26 | 26,663 |
| 2023-08-23 | $16.00 | $16.21 | $15.42 | $16.16 | $16.16 | 35,987 |
| 2023-08-22 | $16.10 | $16.31 | $15.97 | $16.23 | $16.23 | 52,930 |
| 2023-08-21 | $16.13 | $16.31 | $15.90 | $16.16 | $16.16 | 49,066 |
| 2023-08-18 | $15.76 | $16.17 | $15.72 | $16.12 | $16.12 | 43,610 |
| 2023-08-17 | $16.20 | $16.20 | $15.85 | $15.91 | $15.86 | 44,262 |
| 2023-08-16 | $15.65 | $16.11 | $15.65 | $16.08 | $16.03 | 93,353 |
| 2023-08-15 | $15.58 | $15.80 | $15.58 | $15.65 | $15.60 | 42,611 |
| 2023-08-14 | $15.80 | $15.80 | $15.35 | $15.78 | $15.73 | 25,529 |
| 2023-08-11 | $15.84 | $16.01 | $15.78 | $15.86 | $15.81 | 41,101 |
| 2023-08-10 | $15.74 | $16.02 | $15.63 | $15.91 | $15.86 | 31,217 |
| 2023-08-09 | $15.49 | $15.85 | $15.49 | $15.78 | $15.73 | 30,478 |
| 2023-08-08 | $15.92 | $16.05 | $15.69 | $15.79 | $15.74 | 33,529 |
| 2023-08-07 | $15.87 | $16.29 | $15.87 | $16.03 | $15.98 | 54,854 |
| 2023-08-04 | $15.90 | $16.40 | $15.80 | $15.82 | $15.82 | 71,184 |
| 2023-08-03 | $15.00 | $16.39 | $15.00 | $15.93 | $15.93 | 127,301 |
| 2023-08-02 | $14.71 | $14.98 | $14.48 | $14.81 | $14.81 | 42,682 |
| 2023-08-01 | $14.80 | $14.84 | $14.61 | $14.76 | $14.76 | 29,753 |
| 2023-07-31 | $14.58 | $14.80 | $14.30 | $14.77 | $14.77 | 41,757 |
| 2023-07-28 | $15.11 | $15.11 | $14.58 | $14.64 | $14.64 | 38,049 |
| 2023-07-27 | $14.90 | $15.11 | $14.75 | $15.06 | $15.06 | 42,148 |
| 2023-07-26 | $14.61 | $14.97 | $14.61 | $14.90 | $14.90 | 35,297 |
| 2023-07-25 | $14.49 | $14.64 | $14.45 | $14.58 | $14.58 | 41,963 |
| 2023-07-24 | $14.61 | $14.66 | $14.42 | $14.53 | $14.53 | 41,760 |
| 2023-07-21 | $14.83 | $14.83 | $14.54 | $14.67 | $14.67 | 47,276 |
| 2023-07-20 | $14.71 | $14.83 | $14.55 | $14.76 | $14.76 | 20,907 |
| 2023-07-19 | $14.73 | $14.80 | $14.53 | $14.65 | $14.65 | 35,746 |
| 2023-07-18 | $14.48 | $14.79 | $14.45 | $14.72 | $14.72 | 36,959 |
| 2023-07-17 | $14.37 | $14.58 | $14.37 | $14.50 | $14.50 | 48,864 |
| 2023-07-14 | $14.50 | $14.69 | $14.26 | $14.32 | $14.32 | 41,436 |
| 2023-07-13 | $14.83 | $14.84 | $14.42 | $14.51 | $14.51 | 33,269 |
| 2023-07-12 | $14.90 | $14.99 | $14.65 | $14.82 | $14.82 | 50,995 |
| 2023-07-11 | $14.88 | $14.88 | $14.67 | $14.79 | $14.79 | 30,162 |
| 2023-07-10 | $14.97 | $15.29 | $14.85 | $14.91 | $14.91 | 47,046 |
| 2023-07-07 | $15.12 | $15.30 | $14.95 | $15.02 | $15.02 | 141,925 |
| 2023-07-06 | $14.97 | $15.15 | $14.94 | $15.06 | $15.06 | 46,795 |
| 2023-07-05 | $15.05 | $15.09 | $14.90 | $15.04 | $15.04 | 52,457 |
| 2023-07-03 | $14.99 | $15.22 | $14.97 | $15.08 | $15.08 | 27,178 |
| 2023-06-30 | $14.96 | $15.17 | $14.95 | $15.01 | $15.01 | 81,352 |
| 2023-06-29 | $14.73 | $14.99 | $14.73 | $14.92 | $14.92 | 59,253 |
| 2023-06-28 | $14.48 | $14.72 | $14.33 | $14.68 | $14.68 | 40,387 |
| 2023-06-27 | $14.18 | $14.51 | $14.08 | $14.42 | $14.42 | 60,661 |
| 2023-06-26 | $14.27 | $14.50 | $13.93 | $14.10 | $14.10 | 58,646 |
| 2023-06-23 | $14.09 | $14.39 | $13.75 | $14.25 | $14.25 | 542,756 |
| 2023-06-22 | $14.27 | $14.44 | $14.01 | $14.17 | $14.17 | 68,711 |
| 2023-06-21 | $13.69 | $14.41 | $13.52 | $14.24 | $14.24 | 165,174 |
| 2023-06-20 | $13.76 | $14.01 | $13.62 | $13.70 | $13.70 | 72,557 |
| 2023-06-16 | $14.13 | $14.99 | $13.36 | $13.76 | $13.76 | 96,503 |
| 2023-06-15 | $14.05 | $14.18 | $13.87 | $13.98 | $13.98 | 45,538 |
| 2023-06-14 | $14.07 | $14.15 | $13.97 | $14.01 | $14.01 | 52,068 |
| 2023-06-13 | $14.24 | $14.53 | $14.06 | $14.13 | $14.13 | 68,104 |
| 2023-06-12 | $14.26 | $14.26 | $13.93 | $14.14 | $14.14 | 66,277 |
| 2023-06-09 | $14.47 | $14.58 | $14.23 | $14.26 | $14.26 | 36,485 |
| 2023-06-08 | $14.29 | $14.58 | $14.22 | $14.47 | $14.47 | 74,271 |
| 2023-06-07 | $14.02 | $14.47 | $13.87 | $14.27 | $14.27 | 139,445 |
| 2023-06-06 | $13.48 | $14.02 | $13.48 | $13.87 | $13.87 | 64,199 |
| 2023-06-05 | $13.78 | $13.78 | $13.48 | $13.50 | $13.50 | 80,970 |
| 2023-06-02 | $13.39 | $13.81 | $13.31 | $13.79 | $13.79 | 79,290 |
| 2023-06-01 | $13.15 | $13.33 | $13.10 | $13.28 | $13.28 | 73,879 |
| 2023-05-31 | $13.52 | $13.52 | $12.94 | $13.19 | $13.19 | 168,476 |
| 2023-05-30 | $13.37 | $13.63 | $13.29 | $13.50 | $13.50 | 65,997 |
| 2023-05-26 | $13.35 | $13.59 | $13.24 | $13.45 | $13.45 | 43,291 |
| 2023-05-25 | $13.12 | $13.40 | $13.05 | $13.36 | $13.36 | 45,156 |
| 2023-05-24 | $13.32 | $13.34 | $13.07 | $13.23 | $13.23 | 75,544 |
| 2023-05-23 | $13.28 | $13.44 | $13.24 | $13.31 | $13.31 | 73,917 |
| 2023-05-22 | $13.51 | $13.51 | $13.00 | $13.34 | $13.34 | 65,778 |
| 2023-05-19 | $13.45 | $13.53 | $13.29 | $13.50 | $13.50 | 51,089 |
| 2023-05-18 | $13.37 | $13.40 | $13.03 | $13.29 | $13.24 | 67,221 |
| 2023-05-17 | $13.11 | $13.43 | $13.02 | $13.39 | $13.34 | 56,619 |
| 2023-05-16 | $13.08 | $13.33 | $12.68 | $13.10 | $13.05 | 56,940 |
| 2023-05-15 | $12.99 | $13.28 | $12.92 | $13.13 | $13.08 | 146,637 |
| 2023-05-12 | $12.26 | $13.03 | $12.15 | $13.00 | $12.95 | 391,925 |
| 2023-05-11 | $12.53 | $12.54 | $12.12 | $12.40 | $12.35 | 164,761 |
| 2023-05-10 | $13.00 | $13.00 | $12.41 | $12.58 | $12.53 | 101,301 |
| 2023-05-09 | $12.80 | $13.19 | $12.77 | $12.90 | $12.85 | 185,484 |
| 2023-05-08 | $13.13 | $13.26 | $12.59 | $12.86 | $12.81 | 298,686 |
| 2023-05-05 | $13.40 | $13.74 | $12.13 | $13.21 | $13.21 | 172,834 |
| 2023-05-04 | $14.00 | $14.07 | $12.73 | $13.29 | $13.29 | 179,233 |
| 2023-05-03 | $14.06 | $14.43 | $14.05 | $14.20 | $14.20 | 71,169 |
| 2023-05-02 | $14.17 | $14.17 | $13.84 | $14.02 | $14.02 | 51,355 |
| 2023-05-01 | $13.70 | $14.29 | $13.54 | $14.25 | $14.25 | 78,810 |
| 2023-04-28 | $13.92 | $14.11 | $13.73 | $13.77 | $13.77 | 40,612 |
| 2023-04-27 | $14.35 | $14.41 | $13.81 | $13.99 | $13.99 | 52,829 |
| 2023-04-26 | $14.69 | $14.79 | $14.34 | $14.39 | $14.39 | 45,148 |
| 2023-04-25 | $14.72 | $14.91 | $14.68 | $14.80 | $14.80 | 39,704 |
| 2023-04-24 | $14.70 | $14.94 | $14.69 | $14.84 | $14.84 | 35,857 |
| 2023-04-21 | $14.63 | $14.81 | $14.50 | $14.72 | $14.72 | 56,912 |
| 2023-04-20 | $14.53 | $14.74 | $14.48 | $14.68 | $14.68 | 46,000 |
| 2023-04-19 | $14.33 | $14.78 | $14.28 | $14.61 | $14.61 | 58,273 |
| 2023-04-18 | $14.84 | $14.93 | $14.23 | $14.28 | $14.28 | 66,061 |
| 2023-04-17 | $14.66 | $14.89 | $14.59 | $14.86 | $14.86 | 41,452 |
| 2023-04-14 | $14.65 | $14.90 | $14.53 | $14.64 | $14.64 | 43,476 |
| 2023-04-13 | $14.32 | $14.66 | $14.32 | $14.57 | $14.57 | 72,392 |
| 2023-04-12 | $14.20 | $14.48 | $14.06 | $14.28 | $14.28 | 326,147 |
| 2023-04-11 | $14.25 | $14.45 | $14.16 | $14.18 | $14.18 | 58,791 |
| 2023-04-10 | $13.93 | $14.21 | $13.93 | $14.17 | $14.17 | 40,967 |
| 2023-04-06 | $14.24 | $14.24 | $13.88 | $14.02 | $14.02 | 52,333 |
| 2023-04-05 | $14.11 | $14.30 | $13.84 | $14.19 | $14.19 | 75,981 |
| 2023-04-04 | $14.41 | $14.45 | $13.91 | $14.01 | $14.01 | 55,112 |
| 2023-04-03 | $14.51 | $14.59 | $14.16 | $14.42 | $14.42 | 66,853 |
| 2023-03-31 | $14.33 | $14.79 | $14.33 | $14.57 | $14.57 | 298,387 |
| 2023-03-30 | $14.48 | $14.50 | $14.15 | $14.28 | $14.28 | 58,622 |
| 2023-03-29 | $14.42 | $14.73 | $14.35 | $14.45 | $14.45 | 64,051 |
| 2023-03-28 | $14.30 | $14.76 | $14.24 | $14.40 | $14.40 | 124,086 |
| 2023-03-27 | $14.20 | $14.79 | $13.95 | $14.41 | $14.41 | 113,605 |
| 2023-03-24 | $13.82 | $14.27 | $13.79 | $14.15 | $14.15 | 61,676 |
| 2023-03-23 | $14.44 | $14.49 | $13.84 | $13.92 | $13.92 | 62,019 |
| 2023-03-22 | $15.13 | $15.24 | $14.44 | $14.49 | $14.49 | 48,030 |
| 2023-03-21 | $14.78 | $15.14 | $14.75 | $15.09 | $15.09 | 87,787 |
| 2023-03-20 | $14.66 | $15.10 | $14.66 | $14.79 | $14.79 | 66,108 |
| 2023-03-17 | $15.37 | $15.37 | $14.53 | $14.63 | $14.63 | 118,467 |
| 2023-03-16 | $14.97 | $15.61 | $14.85 | $15.43 | $15.38 | 73,246 |
| 2023-03-15 | $15.01 | $15.21 | $14.90 | $15.10 | $15.05 | 67,927 |
| 2023-03-14 | $15.16 | $15.45 | $14.99 | $15.19 | $15.14 | 66,539 |
| 2023-03-13 | $14.90 | $15.41 | $14.77 | $14.92 | $14.87 | 77,242 |
| 2023-03-10 | $15.37 | $15.48 | $15.01 | $15.07 | $15.07 | 65,368 |
| 2023-03-09 | $15.63 | $15.74 | $15.38 | $15.48 | $15.48 | 62,210 |
| 2023-03-08 | $15.51 | $15.78 | $15.50 | $15.64 | $15.64 | 49,780 |
| 2023-03-07 | $15.16 | $15.60 | $15.16 | $15.51 | $15.51 | 38,700 |
| 2023-03-06 | $15.25 | $15.33 | $15.02 | $15.15 | $15.15 | 176,128 |
| 2023-03-03 | $15.64 | $15.64 | $15.19 | $15.25 | $15.25 | 64,541 |
| 2023-03-02 | $15.87 | $15.96 | $15.59 | $15.65 | $15.65 | 37,027 |
| 2023-03-01 | $16.08 | $16.20 | $15.39 | $15.88 | $15.88 | 98,866 |
| 2023-02-28 | $16.00 | $16.43 | $15.97 | $16.10 | $16.10 | 389,899 |
| 2023-02-27 | $16.39 | $16.47 | $16.02 | $16.04 | $16.04 | 38,611 |
| 2023-02-24 | $16.07 | $16.36 | $15.90 | $16.29 | $16.29 | 79,018 |
| 2023-02-23 | $16.85 | $16.97 | $15.90 | $16.15 | $16.15 | 108,996 |
| 2023-02-22 | $16.55 | $16.78 | $16.54 | $16.70 | $16.70 | 110,623 |
| 2023-02-21 | $16.25 | $16.75 | $16.25 | $16.43 | $16.43 | 165,113 |
| 2023-02-17 | $16.25 | $16.25 | $15.95 | $16.00 | $16.00 | 97,326 |
| 2023-02-16 | $16.20 | $16.25 | $16.00 | $16.11 | $16.11 | 54,700 |
| 2023-02-15 | $16.01 | $16.35 | $15.88 | $16.26 | $16.26 | 43,548 |
| 2023-02-14 | $16.37 | $16.37 | $16.02 | $16.04 | $16.04 | 43,793 |
| 2023-02-13 | $16.50 | $16.73 | $16.17 | $16.32 | $16.32 | 72,932 |
| 2023-02-10 | $16.12 | $16.51 | $15.76 | $16.45 | $16.45 | 95,056 |
| 2023-02-09 | $15.96 | $16.14 | $15.86 | $16.12 | $16.12 | 63,031 |
| 2023-02-08 | $15.91 | $15.99 | $15.65 | $15.87 | $15.87 | 80,110 |
| 2023-02-07 | $15.49 | $15.89 | $15.29 | $15.88 | $15.88 | 54,885 |
| 2023-02-06 | $15.11 | $15.51 | $15.11 | $15.31 | $15.31 | 36,487 |
| 2023-02-03 | $15.07 | $15.21 | $14.93 | $15.19 | $15.19 | 33,968 |
| 2023-02-02 | $14.86 | $15.16 | $14.82 | $15.15 | $15.15 | 64,280 |
| 2023-02-01 | $14.96 | $15.03 | $14.76 | $14.89 | $14.89 | 32,454 |
| 2023-01-31 | $14.87 | $15.20 | $14.74 | $15.01 | $15.01 | 79,153 |
| 2023-01-30 | $14.63 | $14.81 | $14.53 | $14.72 | $14.72 | 29,330 |
| 2023-01-27 | $14.98 | $14.98 | $14.69 | $14.78 | $14.78 | 32,905 |
| 2023-01-26 | $14.84 | $15.07 | $14.82 | $15.01 | $15.01 | 38,312 |
| 2023-01-25 | $14.74 | $14.98 | $14.69 | $14.89 | $14.89 | 24,781 |
| 2023-01-24 | $14.71 | $15.15 | $14.71 | $14.87 | $14.87 | 59,182 |
| 2023-01-23 | $15.14 | $15.23 | $14.69 | $14.71 | $14.71 | 87,400 |
| 2023-01-20 | $15.26 | $15.30 | $15.05 | $15.14 | $15.14 | 46,521 |
| 2023-01-19 | $15.19 | $15.36 | $15.00 | $15.16 | $15.16 | 49,137 |
| 2023-01-18 | $15.45 | $15.78 | $15.19 | $15.27 | $15.27 | 133,557 |
| 2023-01-17 | $15.28 | $15.46 | $15.19 | $15.34 | $15.34 | 101,183 |
| 2023-01-13 | $14.76 | $15.33 | $14.76 | $15.30 | $15.30 | 69,067 |
| 2023-01-12 | $14.65 | $15.05 | $14.57 | $14.87 | $14.87 | 42,871 |
| 2023-01-11 | $14.51 | $14.83 | $14.50 | $14.66 | $14.66 | 30,805 |
| 2023-01-10 | $14.46 | $14.86 | $14.46 | $14.54 | $14.54 | 45,355 |
| 2023-01-09 | $14.71 | $14.87 | $14.46 | $14.47 | $14.47 | 36,639 |
| 2023-01-06 | $14.37 | $14.77 | $14.33 | $14.69 | $14.69 | 30,983 |
| 2023-01-05 | $14.45 | $14.46 | $14.24 | $14.29 | $14.29 | 30,536 |
| 2023-01-04 | $14.23 | $14.67 | $14.22 | $14.58 | $14.58 | 42,384 |
| 2023-01-03 | $13.88 | $14.27 | $13.81 | $14.12 | $14.12 | 73,389 |
| 2022-12-30 | $13.84 | $13.96 | $13.59 | $13.84 | $13.84 | 61,535 |
| 2022-12-29 | $14.04 | $14.15 | $13.84 | $13.90 | $13.90 | 50,715 |
| 2022-12-28 | $14.23 | $14.24 | $13.92 | $13.94 | $13.94 | 45,713 |
| 2022-12-27 | $14.29 | $14.35 | $14.01 | $14.14 | $14.14 | 33,660 |
| 2022-12-23 | $14.58 | $14.58 | $14.22 | $14.28 | $14.28 | 23,447 |
| 2022-12-22 | $14.63 | $14.73 | $14.40 | $14.56 | $14.56 | 79,441 |
| 2022-12-21 | $14.47 | $14.97 | $14.47 | $14.79 | $14.79 | 61,412 |
| 2022-12-20 | $14.39 | $14.49 | $14.16 | $14.35 | $14.35 | 103,142 |
| 2022-12-19 | $14.30 | $14.48 | $13.90 | $14.40 | $14.40 | 63,985 |
| 2022-12-16 | $14.27 | $14.42 | $13.86 | $14.34 | $14.34 | 180,473 |
| 2022-12-15 | $14.53 | $14.61 | $14.14 | $14.35 | $14.35 | 56,758 |
| 2022-12-14 | $14.78 | $15.17 | $14.62 | $14.71 | $14.71 | 38,829 |
| 2022-12-13 | $14.93 | $15.02 | $14.73 | $14.88 | $14.88 | 65,217 |
| 2022-12-12 | $14.98 | $15.00 | $14.42 | $14.66 | $14.66 | 73,760 |
| 2022-12-09 | $14.80 | $15.06 | $14.76 | $14.89 | $14.89 | 57,954 |
| 2022-12-08 | $14.88 | $15.12 | $14.75 | $14.79 | $14.79 | 165,087 |
| 2022-12-07 | $14.49 | $14.93 | $14.49 | $14.80 | $14.80 | 154,929 |
| 2022-12-06 | $14.04 | $14.49 | $13.88 | $14.41 | $14.41 | 290,716 |
| 2022-12-05 | $13.95 | $14.10 | $13.78 | $13.99 | $13.99 | 59,920 |
| 2022-12-02 | $13.76 | $14.01 | $13.72 | $13.98 | $13.98 | 76,621 |
| 2022-12-01 | $13.97 | $14.01 | $13.74 | $13.87 | $13.87 | 110,707 |
| 2022-11-30 | $13.64 | $13.89 | $13.35 | $13.87 | $13.87 | 167,785 |
| 2022-11-29 | $13.56 | $13.75 | $13.50 | $13.59 | $13.59 | 145,197 |
| 2022-11-28 | $13.55 | $13.75 | $13.44 | $13.51 | $13.51 | 88,619 |
| 2022-11-25 | $13.57 | $13.73 | $13.52 | $13.55 | $13.55 | 26,995 |
| 2022-11-23 | $13.46 | $13.74 | $13.38 | $13.51 | $13.51 | 56,002 |
| 2022-11-22 | $13.31 | $13.50 | $13.10 | $13.40 | $13.40 | 82,676 |
| 2022-11-21 | $13.28 | $13.37 | $13.10 | $13.21 | $13.21 | 43,423 |
| 2022-11-18 | $13.27 | $13.32 | $13.08 | $13.25 | $13.25 | 48,334 |
| 2022-11-17 | $12.96 | $13.11 | $12.85 | $13.09 | $13.05 | 64,935 |
| 2022-11-16 | $13.16 | $13.22 | $12.90 | $13.02 | $12.98 | 50,996 |
| 2022-11-15 | $13.04 | $13.31 | $12.82 | $13.21 | $13.17 | 64,661 |
| 2022-11-14 | $12.72 | $13.01 | $12.58 | $12.89 | $12.85 | 82,696 |
| 2022-11-11 | $12.78 | $12.95 | $12.53 | $12.77 | $12.77 | 36,692 |
| 2022-11-10 | $12.52 | $12.94 | $12.30 | $12.79 | $12.79 | 145,907 |
| 2022-11-09 | $12.32 | $12.51 | $12.01 | $12.46 | $12.46 | 74,115 |
| 2022-11-08 | $12.72 | $12.93 | $12.43 | $12.45 | $12.45 | 100,457 |
| 2022-11-07 | $12.59 | $12.98 | $12.47 | $12.75 | $12.75 | 101,087 |
| 2022-11-04 | $12.34 | $12.80 | $12.31 | $12.54 | $12.54 | 81,382 |
| 2022-11-03 | $11.92 | $12.50 | $11.92 | $12.30 | $12.30 | 81,671 |
| 2022-11-02 | $12.43 | $12.58 | $12.14 | $12.14 | $12.14 | 45,385 |
| 2022-11-01 | $12.35 | $12.63 | $12.07 | $12.51 | $12.51 | 48,947 |
| 2022-10-31 | $11.81 | $12.50 | $11.57 | $12.18 | $12.18 | 130,022 |
| 2022-10-28 | $11.68 | $12.08 | $11.65 | $11.89 | $11.89 | 94,527 |
| 2022-10-27 | $11.75 | $11.94 | $11.65 | $11.68 | $11.68 | 43,962 |
| 2022-10-26 | $11.77 | $11.90 | $11.67 | $11.74 | $11.74 | 62,876 |
| 2022-10-25 | $11.62 | $11.92 | $11.62 | $11.74 | $11.74 | 34,653 |
| 2022-10-24 | $11.89 | $12.38 | $11.58 | $11.68 | $11.68 | 38,087 |
| 2022-10-21 | $11.53 | $11.96 | $11.48 | $11.84 | $11.84 | 30,863 |
| 2022-10-20 | $11.36 | $11.61 | $11.16 | $11.45 | $11.45 | 27,169 |
| 2022-10-19 | $11.25 | $11.43 | $11.24 | $11.39 | $11.39 | 26,706 |
| 2022-10-18 | $11.42 | $11.52 | $11.29 | $11.38 | $11.38 | 36,034 |
| 2022-10-17 | $11.06 | $11.47 | $11.06 | $11.36 | $11.36 | 30,066 |
| 2022-10-14 | $11.13 | $11.13 | $10.85 | $11.02 | $11.02 | 20,851 |
| 2022-10-13 | $10.41 | $11.23 | $10.41 | $11.14 | $11.14 | 30,835 |
| 2022-10-12 | $10.51 | $10.71 | $10.47 | $10.65 | $10.65 | 29,184 |
| 2022-10-11 | $10.65 | $10.74 | $10.50 | $10.57 | $10.57 | 28,897 |
| 2022-10-10 | $10.51 | $10.87 | $10.18 | $10.73 | $10.73 | 38,441 |
| 2022-10-07 | $10.66 | $10.74 | $10.52 | $10.54 | $10.54 | 46,936 |
| 2022-10-06 | $10.76 | $10.90 | $10.74 | $10.79 | $10.79 | 26,439 |
| 2022-10-05 | $11.06 | $11.39 | $10.83 | $10.85 | $10.85 | 34,866 |
| 2022-10-04 | $10.80 | $11.26 | $10.80 | $11.23 | $11.23 | 58,659 |
| 2022-10-03 | $10.77 | $10.84 | $10.67 | $10.77 | $10.77 | 69,091 |
| 2022-09-30 | $10.66 | $10.90 | $10.66 | $10.76 | $10.76 | 44,613 |
| 2022-09-29 | $10.58 | $10.79 | $10.55 | $10.72 | $10.72 | 24,425 |
| 2022-09-28 | $10.38 | $10.87 | $10.35 | $10.58 | $10.58 | 57,709 |
| 2022-09-27 | $10.16 | $10.40 | $10.16 | $10.31 | $10.31 | 45,508 |
| 2022-09-26 | $10.29 | $10.56 | $10.14 | $10.19 | $10.19 | 42,729 |
| 2022-09-23 | $10.32 | $10.49 | $9.98 | $10.40 | $10.40 | 86,830 |
| 2022-09-22 | $10.56 | $10.80 | $10.39 | $10.46 | $10.46 | 53,086 |
| 2022-09-21 | $10.77 | $10.92 | $10.64 | $10.66 | $10.66 | 28,784 |
| 2022-09-20 | $10.96 | $10.96 | $10.74 | $10.82 | $10.82 | 47,328 |
| 2022-09-19 | $10.72 | $11.15 | $10.43 | $11.09 | $11.09 | 34,271 |
| 2022-09-16 | $10.93 | $10.93 | $10.61 | $10.85 | $10.85 | 111,138 |
| 2022-09-15 | $11.20 | $11.30 | $10.95 | $10.98 | $10.98 | 75,443 |
| 2022-09-14 | $11.28 | $11.43 | $11.11 | $11.25 | $11.25 | 69,917 |
| 2022-09-13 | $11.70 | $11.81 | $11.25 | $11.35 | $11.35 | 51,251 |
| 2022-09-12 | $12.00 | $12.07 | $11.83 | $11.94 | $11.94 | 20,157 |
| 2022-09-09 | $12.14 | $12.49 | $11.56 | $12.00 | $12.00 | 43,538 |
| 2022-09-08 | $11.81 | $12.50 | $11.73 | $12.17 | $12.17 | 134,725 |
| 2022-09-07 | $11.45 | $11.91 | $11.28 | $11.90 | $11.90 | 33,110 |
| 2022-09-06 | $11.70 | $11.76 | $11.41 | $11.52 | $11.52 | 40,710 |
| 2022-09-02 | $11.94 | $12.15 | $11.67 | $11.73 | $11.73 | 23,611 |
| 2022-09-01 | $11.93 | $11.98 | $11.67 | $11.92 | $11.92 | 39,235 |
| 2022-08-31 | $11.97 | $12.13 | $11.95 | $11.95 | $11.95 | 24,143 |
| 2022-08-30 | $12.09 | $12.13 | $11.90 | $12.02 | $12.02 | 44,958 |
| 2022-08-29 | $12.06 | $12.13 | $11.87 | $12.06 | $12.06 | 48,132 |
| 2022-08-26 | $12.09 | $12.15 | $11.97 | $12.02 | $12.02 | 39,342 |
| 2022-08-25 | $12.05 | $12.16 | $12.03 | $12.13 | $12.13 | 33,906 |
| 2022-08-24 | $12.11 | $12.14 | $12.04 | $12.05 | $12.05 | 21,447 |
| 2022-08-23 | $12.09 | $12.24 | $11.97 | $12.07 | $12.07 | 41,534 |
| 2022-08-22 | $12.00 | $12.26 | $11.97 | $12.09 | $12.09 | 47,275 |
| 2022-08-19 | $12.12 | $12.19 | $11.99 | $12.07 | $12.07 | 84,809 |
| 2022-08-18 | $12.18 | $12.50 | $12.15 | $12.30 | $12.26 | 52,930 |
| 2022-08-17 | $12.12 | $12.31 | $11.99 | $12.18 | $12.14 | 40,173 |
| 2022-08-16 | $12.36 | $12.36 | $12.22 | $12.26 | $12.22 | 37,492 |
| 2022-08-15 | $12.29 | $12.50 | $12.01 | $12.31 | $12.27 | 47,653 |
| 2022-08-12 | $12.50 | $12.50 | $12.21 | $12.29 | $12.25 | 56,268 |
| 2022-08-11 | $12.01 | $12.52 | $11.99 | $12.39 | $12.35 | 107,010 |
| 2022-08-10 | $11.87 | $12.04 | $11.82 | $12.04 | $12.00 | 49,087 |
| 2022-08-09 | $11.49 | $11.92 | $11.49 | $11.87 | $11.83 | 44,994 |
| 2022-08-08 | $11.14 | $11.83 | $11.14 | $11.58 | $11.54 | 76,175 |
| 2022-08-05 | $11.21 | $11.30 | $11.02 | $11.14 | $11.10 | 33,489 |
| 2022-08-04 | $11.12 | $11.22 | $11.03 | $11.21 | $11.17 | 38,532 |
| 2022-08-03 | $11.44 | $11.44 | $11.17 | $11.26 | $11.22 | 41,727 |
| 2022-08-02 | $11.32 | $11.65 | $11.30 | $11.33 | $11.29 | 23,736 |
| 2022-08-01 | $11.04 | $11.37 | $11.00 | $11.33 | $11.29 | 89,986 |
| 2022-07-29 | $11.45 | $11.45 | $11.07 | $11.11 | $11.07 | 25,404 |
| 2022-07-28 | $11.34 | $11.34 | $11.04 | $11.12 | $11.08 | 53,055 |
| 2022-07-27 | $11.22 | $11.40 | $11.06 | $11.34 | $11.30 | 115,954 |
| 2022-07-26 | $11.24 | $11.24 | $11.03 | $11.11 | $11.07 | 36,818 |
| 2022-07-25 | $11.39 | $11.39 | $11.00 | $11.15 | $11.11 | 63,542 |
| 2022-07-22 | $11.35 | $11.55 | $11.08 | $11.39 | $11.35 | 35,943 |
| 2022-07-21 | $11.27 | $11.35 | $11.26 | $11.35 | $11.31 | 29,728 |
| 2022-07-20 | $11.34 | $11.39 | $11.31 | $11.35 | $11.31 | 44,652 |
| 2022-07-19 | $11.12 | $11.39 | $11.12 | $11.35 | $11.31 | 35,409 |
| 2022-07-18 | $10.96 | $11.41 | $10.84 | $10.88 | $10.84 | 103,010 |
| 2022-07-15 | $10.99 | $11.23 | $10.84 | $11.08 | $11.04 | 39,856 |
| 2022-07-14 | $11.00 | $11.00 | $10.65 | $10.82 | $10.78 | 36,593 |
| 2022-07-13 | $11.50 | $11.50 | $11.06 | $11.09 | $11.05 | 39,341 |
| 2022-07-12 | $11.82 | $11.89 | $11.50 | $11.55 | $11.51 | 29,592 |
| 2022-07-11 | $11.09 | $11.71 | $11.00 | $11.57 | $11.53 | 132,009 |
| 2022-07-08 | $11.01 | $11.22 | $10.95 | $11.13 | $11.09 | 59,944 |
| 2022-07-07 | $10.74 | $11.19 | $10.74 | $10.99 | $10.95 | 57,044 |
| 2022-07-06 | $10.55 | $10.88 | $10.47 | $10.72 | $10.68 | 41,257 |
| 2022-07-05 | $10.58 | $10.67 | $10.37 | $10.63 | $10.59 | 47,229 |
| 2022-07-01 | $10.62 | $10.78 | $10.45 | $10.76 | $10.72 | 40,194 |
| 2022-06-30 | $10.43 | $10.69 | $10.38 | $10.62 | $10.58 | 140,541 |
| 2022-06-29 | $10.67 | $10.67 | $10.45 | $10.55 | $10.52 | 67,154 |
| 2022-06-28 | $11.05 | $11.21 | $10.69 | $10.73 | $10.69 | 33,051 |
| 2022-06-27 | $11.41 | $11.45 | $10.92 | $11.06 | $11.02 | 79,478 |
| 2022-06-24 | $11.35 | $11.50 | $11.26 | $11.41 | $11.37 | 165,735 |
| 2022-06-23 | $11.22 | $11.50 | $11.13 | $11.33 | $11.29 | 133,036 |
| 2022-06-22 | $10.27 | $11.30 | $10.27 | $11.25 | $11.21 | 96,319 |
| 2022-06-21 | $10.49 | $10.59 | $10.26 | $10.27 | $10.24 | 79,215 |
| 2022-06-17 | $10.50 | $10.65 | $10.42 | $10.43 | $10.40 | 73,854 |
| 2022-06-16 | $10.38 | $10.57 | $10.24 | $10.47 | $10.44 | 69,560 |
| 2022-06-15 | $10.52 | $10.73 | $10.37 | $10.56 | $10.53 | 68,685 |
| 2022-06-14 | $10.33 | $10.50 | $10.22 | $10.48 | $10.45 | 63,686 |
| 2022-06-13 | $10.51 | $10.58 | $10.24 | $10.33 | $10.30 | 89,528 |
| 2022-06-10 | $10.86 | $10.87 | $10.63 | $10.73 | $10.69 | 44,910 |
| 2022-06-09 | $10.90 | $11.14 | $10.82 | $11.03 | $10.99 | 98,721 |
| 2022-06-08 | $10.90 | $11.04 | $10.75 | $10.91 | $10.87 | 119,289 |
| 2022-06-07 | $11.09 | $11.24 | $10.88 | $10.99 | $10.95 | 109,732 |
| 2022-06-06 | $11.25 | $11.37 | $11.13 | $11.21 | $11.17 | 41,030 |
| 2022-06-03 | $11.15 | $11.15 | $10.95 | $11.07 | $11.03 | 26,417 |
| 2022-06-02 | $10.81 | $11.26 | $10.81 | $11.18 | $11.14 | 38,131 |
| 2022-06-01 | $10.81 | $10.96 | $10.59 | $10.81 | $10.77 | 38,060 |
| 2022-05-31 | $10.95 | $11.46 | $10.78 | $10.83 | $10.79 | 74,732 |
| 2022-05-27 | $10.73 | $10.99 | $10.70 | $10.93 | $10.89 | 108,784 |
| 2022-05-26 | $10.80 | $10.94 | $10.70 | $10.72 | $10.68 | 100,798 |
| 2022-05-25 | $10.63 | $10.97 | $10.63 | $10.80 | $10.76 | 54,358 |
| 2022-05-24 | $10.54 | $10.72 | $10.44 | $10.66 | $10.62 | 74,386 |
| 2022-05-23 | $10.47 | $11.20 | $10.44 | $10.75 | $10.71 | 59,320 |
| 2022-05-20 | $10.61 | $10.74 | $10.25 | $10.44 | $10.41 | 40,910 |
| 2022-05-19 | $10.59 | $10.73 | $10.41 | $10.47 | $10.40 | 86,088 |
| 2022-05-18 | $10.69 | $10.87 | $10.45 | $10.50 | $10.43 | 53,082 |
| 2022-05-17 | $10.65 | $11.01 | $10.65 | $10.87 | $10.79 | 63,246 |
| 2022-05-16 | $10.21 | $10.55 | $10.17 | $10.36 | $10.29 | 36,143 |
| 2022-05-13 | $10.01 | $10.40 | $9.90 | $10.21 | $10.14 | 74,097 |
| 2022-05-12 | $10.11 | $10.52 | $9.84 | $9.97 | $9.90 | 143,643 |
| 2022-05-11 | $10.57 | $10.73 | $10.20 | $10.22 | $10.15 | 46,021 |
| 2022-05-10 | $10.61 | $10.87 | $10.27 | $10.57 | $10.49 | 40,162 |
| 2022-05-09 | $10.93 | $10.93 | $10.10 | $10.45 | $10.38 | 132,217 |
| 2022-05-06 | $11.63 | $11.73 | $10.92 | $11.05 | $10.97 | 78,466 |
| 2022-05-05 | $11.56 | $11.75 | $11.49 | $11.75 | $11.67 | 55,961 |
| 2022-05-04 | $11.61 | $11.81 | $11.28 | $11.75 | $11.67 | 65,671 |
| 2022-05-03 | $12.02 | $12.21 | $11.53 | $11.65 | $11.57 | 83,449 |
| 2022-05-02 | $11.53 | $12.20 | $11.45 | $12.13 | $12.04 | 110,093 |
| 2022-04-29 | $11.60 | $11.73 | $11.55 | $11.63 | $11.55 | 51,633 |
| 2022-04-28 | $11.50 | $11.85 | $11.41 | $11.66 | $11.58 | 43,740 |
| 2022-04-27 | $11.50 | $11.72 | $11.33 | $11.40 | $11.32 | 33,033 |
| 2022-04-26 | $11.60 | $11.71 | $11.22 | $11.30 | $11.22 | 49,588 |
| 2022-04-25 | $11.71 | $11.85 | $11.41 | $11.70 | $11.62 | 54,931 |
| 2022-04-22 | $12.07 | $12.31 | $11.85 | $11.86 | $11.78 | 40,593 |
| 2022-04-21 | $12.62 | $13.04 | $11.90 | $12.21 | $12.12 | 106,007 |
| 2022-04-20 | $12.08 | $12.69 | $12.03 | $12.62 | $12.53 | 74,235 |
| 2022-04-19 | $12.12 | $12.19 | $11.89 | $11.94 | $11.86 | 89,784 |
| 2022-04-18 | $12.15 | $12.20 | $12.03 | $12.08 | $11.99 | 35,029 |
| 2022-04-14 | $12.37 | $12.37 | $12.11 | $12.20 | $12.11 | 45,765 |
| 2022-04-13 | $12.28 | $12.39 | $12.22 | $12.32 | $12.23 | 17,042 |
| 2022-04-12 | $12.27 | $12.38 | $12.10 | $12.20 | $12.11 | 27,965 |
| 2022-04-11 | $12.11 | $12.23 | $12.05 | $12.12 | $12.03 | 23,089 |
| 2022-04-08 | $12.54 | $12.54 | $11.93 | $12.12 | $12.03 | 34,067 |
| 2022-04-07 | $12.12 | $12.51 | $12.11 | $12.25 | $12.16 | 33,489 |
| 2022-04-06 | $12.54 | $12.69 | $12.15 | $12.22 | $12.13 | 95,946 |
| 2022-04-05 | $12.87 | $13.11 | $12.51 | $12.56 | $12.47 | 58,715 |
| 2022-04-04 | $13.00 | $13.00 | $12.63 | $12.79 | $12.70 | 66,075 |
| 2022-04-01 | $12.85 | $13.08 | $12.67 | $12.92 | $12.83 | 41,693 |
| 2022-03-31 | $12.51 | $12.97 | $12.51 | $12.85 | $12.76 | 58,630 |
| 2022-03-30 | $13.09 | $13.17 | $12.38 | $12.50 | $12.41 | 70,609 |
| 2022-03-29 | $13.00 | $13.19 | $12.97 | $13.18 | $13.09 | 33,261 |
| 2022-03-28 | $13.19 | $13.19 | $12.68 | $12.86 | $12.77 | 50,676 |
| 2022-03-25 | $13.35 | $13.47 | $13.09 | $13.12 | $13.03 | 45,726 |
| 2022-03-24 | $12.89 | $13.31 | $12.89 | $13.30 | $13.21 | 92,014 |
| 2022-03-23 | $12.92 | $13.10 | $12.84 | $12.92 | $12.83 | 76,614 |
| 2022-03-22 | $13.25 | $13.62 | $13.07 | $13.12 | $13.03 | 35,929 |
| 2022-03-21 | $13.63 | $13.74 | $13.00 | $13.06 | $12.97 | 79,443 |
| 2022-03-18 | $13.72 | $13.94 | $13.54 | $13.75 | $13.65 | 157,392 |
| 2022-03-17 | $13.29 | $13.84 | $13.15 | $13.73 | $13.59 | 59,363 |
| 2022-03-16 | $12.33 | $13.25 | $12.33 | $13.15 | $13.02 | 82,714 |
| 2022-03-15 | $12.50 | $12.50 | $12.01 | $12.34 | $12.22 | 38,593 |
| 2022-03-14 | $12.55 | $12.76 | $12.30 | $12.32 | $12.20 | 64,294 |
| 2022-03-11 | $12.86 | $13.02 | $12.23 | $12.43 | $12.31 | 44,353 |
| 2022-03-10 | $12.05 | $13.09 | $11.80 | $12.94 | $12.81 | 154,402 |
| 2022-03-09 | $12.03 | $12.40 | $11.83 | $12.30 | $12.18 | 74,014 |
| 2022-03-08 | $11.97 | $12.18 | $11.74 | $11.75 | $11.63 | 57,333 |
| 2022-03-07 | $11.87 | $12.09 | $11.62 | $11.95 | $11.83 | 55,432 |
| 2022-03-04 | $11.90 | $12.00 | $11.75 | $11.83 | $11.71 | 26,140 |
| 2022-03-03 | $12.15 | $12.48 | $11.87 | $12.08 | $11.96 | 40,486 |
| 2022-03-02 | $11.91 | $12.26 | $11.85 | $12.01 | $11.89 | 85,645 |
| 2022-03-01 | $12.69 | $13.06 | $11.89 | $11.99 | $11.87 | 96,953 |
| 2022-02-28 | $13.08 | $13.20 | $12.70 | $12.79 | $12.66 | 97,638 |
| 2022-02-25 | $12.69 | $13.20 | $12.50 | $13.15 | $13.02 | 43,637 |
| 2022-02-24 | $12.14 | $12.61 | $11.82 | $12.57 | $12.44 | 54,540 |
| 2022-02-23 | $13.02 | $13.02 | $12.45 | $12.46 | $12.34 | 72,847 |
| 2022-02-22 | $12.91 | $13.34 | $12.89 | $12.96 | $12.83 | 38,099 |
| 2022-02-18 | $13.04 | $13.29 | $12.81 | $13.00 | $12.87 | 74,454 |
| 2022-02-17 | $13.54 | $13.54 | $13.01 | $13.13 | $13.00 | 41,350 |
| 2022-02-16 | $13.00 | $13.59 | $13.00 | $13.56 | $13.42 | 41,628 |
| 2022-02-15 | $12.61 | $13.16 | $12.60 | $13.04 | $12.91 | 159,947 |
| 2022-02-14 | $12.26 | $12.57 | $12.14 | $12.49 | $12.37 | 58,863 |
| 2022-02-11 | $12.49 | $12.75 | $12.09 | $12.27 | $12.14 | 68,074 |
| 2022-02-10 | $12.33 | $12.81 | $12.33 | $12.56 | $12.43 | 50,900 |
| 2022-02-09 | $12.54 | $12.70 | $12.33 | $12.57 | $12.44 | 60,131 |
| 2022-02-08 | $12.42 | $12.73 | $12.35 | $12.40 | $12.28 | 44,089 |
| 2022-02-07 | $12.54 | $12.66 | $12.21 | $12.47 | $12.35 | 53,612 |
| 2022-02-04 | $12.95 | $12.97 | $12.52 | $12.56 | $12.43 | 64,208 |
| 2022-02-03 | $12.73 | $13.13 | $12.73 | $12.97 | $12.84 | 64,627 |
| 2022-02-02 | $12.78 | $13.12 | $12.54 | $12.94 | $12.81 | 54,235 |
| 2022-02-01 | $12.47 | $12.89 | $12.09 | $12.80 | $12.67 | 78,387 |
| 2022-01-31 | $12.39 | $12.69 | $12.28 | $12.39 | $12.27 | 108,845 |
| 2022-01-28 | $12.00 | $12.40 | $11.76 | $12.39 | $12.27 | 78,668 |
| 2022-01-27 | $12.45 | $12.91 | $11.83 | $12.04 | $11.92 | 92,987 |
| 2022-01-26 | $13.02 | $13.86 | $12.45 | $12.57 | $12.44 | 72,080 |
| 2022-01-25 | $12.99 | $13.14 | $12.54 | $12.84 | $12.71 | 60,759 |
| 2022-01-24 | $12.49 | $13.17 | $12.37 | $13.14 | $13.01 | 66,380 |
| 2022-01-21 | $12.96 | $13.47 | $12.76 | $12.79 | $12.66 | 84,597 |
| 2022-01-20 | $13.28 | $13.53 | $13.07 | $13.12 | $12.99 | 48,480 |
| 2022-01-19 | $13.43 | $13.47 | $13.15 | $13.25 | $13.12 | 50,622 |
| 2022-01-18 | $13.68 | $13.76 | $13.20 | $13.35 | $13.22 | 51,066 |
| 2022-01-14 | $13.67 | $13.96 | $13.64 | $13.79 | $13.65 | 54,397 |
| 2022-01-13 | $13.82 | $14.15 | $13.75 | $13.87 | $13.73 | 81,993 |
| 2022-01-12 | $13.47 | $14.27 | $13.47 | $13.87 | $13.73 | 119,311 |
| 2022-01-11 | $13.36 | $13.82 | $12.91 | $13.47 | $13.34 | 77,726 |
| 2022-01-10 | $13.40 | $13.82 | $12.70 | $13.23 | $13.10 | 60,047 |
| 2022-01-07 | $13.22 | $13.56 | $13.06 | $13.39 | $13.26 | 45,977 |
| 2022-01-06 | $13.25 | $13.42 | $13.04 | $13.18 | $13.05 | 78,891 |
| 2022-01-05 | $13.50 | $13.86 | $12.85 | $13.20 | $13.07 | 80,735 |
| 2022-01-04 | $14.07 | $14.30 | $13.37 | $13.54 | $13.40 | 52,293 |
| 2022-01-03 | $13.97 | $14.19 | $13.47 | $14.05 | $13.91 | 76,483 |
| 2021-12-31 | $13.63 | $13.90 | $13.51 | $13.83 | $13.69 | 70,932 |
| 2021-12-30 | $13.44 | $13.87 | $13.40 | $13.56 | $13.42 | 66,109 |
| 2021-12-29 | $13.81 | $13.81 | $13.12 | $13.39 | $13.26 | 31,916 |
| 2021-12-28 | $13.82 | $13.88 | $13.34 | $13.53 | $13.39 | 46,355 |
| 2021-12-27 | $13.77 | $14.03 | $13.46 | $13.80 | $13.66 | 51,991 |
| 2021-12-23 | $13.51 | $13.95 | $13.44 | $13.69 | $13.55 | 51,482 |
| 2021-12-22 | $13.15 | $13.56 | $13.07 | $13.41 | $13.28 | 48,230 |
| 2021-12-21 | $13.12 | $13.31 | $12.98 | $13.14 | $13.01 | 41,367 |
| 2021-12-20 | $12.81 | $13.14 | $12.56 | $12.95 | $12.82 | 80,864 |
| 2021-12-17 | $13.33 | $13.51 | $12.86 | $13.07 | $12.94 | 137,830 |
| 2021-12-16 | $13.28 | $13.77 | $12.96 | $13.37 | $13.24 | 124,224 |
| 2021-12-15 | $12.75 | $13.16 | $12.41 | $13.15 | $13.02 | 150,384 |
| 2021-12-14 | $12.65 | $13.02 | $12.65 | $12.72 | $12.59 | 78,584 |
| 2021-12-13 | $12.76 | $12.93 | $12.51 | $12.71 | $12.58 | 82,986 |
| 2021-12-10 | $13.18 | $13.18 | $12.65 | $12.87 | $12.74 | 69,852 |
| 2021-12-09 | $12.94 | $13.17 | $12.68 | $13.02 | $12.89 | 69,100 |
| 2021-12-08 | $13.00 | $13.35 | $12.99 | $13.08 | $12.95 | 53,231 |
| 2021-12-07 | $12.97 | $13.90 | $12.91 | $13.06 | $12.93 | 89,554 |
| 2021-12-06 | $12.31 | $13.08 | $12.20 | $12.81 | $12.68 | 101,987 |
| 2021-12-03 | $13.40 | $13.46 | $11.98 | $12.16 | $12.04 | 395,534 |
| 2021-12-02 | $12.94 | $13.47 | $12.90 | $13.41 | $13.28 | 57,854 |
| 2021-12-01 | $13.23 | $13.61 | $12.90 | $12.99 | $12.86 | 115,388 |
| 2021-11-30 | $13.34 | $13.34 | $12.91 | $13.03 | $12.90 | 145,074 |
| 2021-11-29 | $14.03 | $14.38 | $13.43 | $13.48 | $13.35 | 74,627 |
| 2021-11-26 | $14.17 | $14.23 | $13.57 | $13.78 | $13.64 | 85,766 |
| 2021-11-24 | $14.63 | $14.63 | $14.17 | $14.32 | $14.18 | 50,800 |
| 2021-11-23 | $15.21 | $15.21 | $14.73 | $14.79 | $14.64 | 87,887 |
| 2021-11-22 | $14.85 | $15.20 | $14.78 | $15.12 | $14.97 | 87,367 |
| 2021-11-19 | $14.83 | $15.06 | $14.65 | $14.78 | $14.63 | 250,310 |
| 2021-11-18 | $14.90 | $15.04 | $14.77 | $14.99 | $14.80 | 113,976 |
| 2021-11-17 | $14.82 | $14.93 | $14.56 | $14.79 | $14.60 | 57,629 |
| 2021-11-16 | $14.70 | $15.00 | $14.70 | $14.86 | $14.67 | 106,504 |
| 2021-11-15 | $15.11 | $15.15 | $14.50 | $14.62 | $14.43 | 83,950 |
| 2021-11-12 | $15.40 | $15.60 | $14.95 | $14.99 | $14.80 | 106,821 |
| 2021-11-11 | $15.33 | $15.46 | $15.01 | $15.40 | $15.21 | 133,284 |
| 2021-11-10 | $16.00 | $16.01 | $15.15 | $15.26 | $15.07 | 169,278 |
| 2021-11-09 | $16.06 | $16.13 | $15.75 | $15.99 | $15.79 | 214,625 |
| 2021-11-08 | $16.18 | $16.39 | $15.87 | $16.06 | $15.86 | 295,203 |
| 2021-11-05 | $16.47 | $16.54 | $15.89 | $16.13 | $15.93 | 226,046 |
| 2021-11-04 | $16.10 | $17.30 | $15.60 | $16.45 | $16.24 | 225,722 |
| 2021-11-03 | $15.90 | $16.14 | $15.64 | $15.98 | $15.78 | 183,805 |
| 2021-11-02 | $15.73 | $15.97 | $15.34 | $15.89 | $15.69 | 123,737 |
| 2021-11-01 | $15.65 | $15.75 | $15.45 | $15.71 | $15.51 | 113,489 |
| 2021-10-29 | $15.62 | $15.94 | $15.09 | $15.61 | $15.41 | 149,849 |
| 2021-10-28 | $15.38 | $15.66 | $15.23 | $15.62 | $15.42 | 82,580 |
| 2021-10-27 | $15.75 | $16.19 | $15.57 | $15.62 | $15.42 | 164,673 |
| 2021-10-26 | $16.12 | $16.12 | $15.74 | $15.75 | $15.55 | 172,204 |
| 2021-10-25 | $15.79 | $15.94 | $15.74 | $15.91 | $15.71 | 202,801 |
| 2021-10-22 | $15.75 | $16.12 | $15.36 | $15.76 | $15.56 | 175,360 |
| 2021-10-21 | $15.72 | $16.17 | $15.70 | $15.73 | $15.53 | 107,936 |
| 2021-10-20 | $15.60 | $15.95 | $15.60 | $15.72 | $15.52 | 114,693 |
| 2021-10-19 | $16.10 | $16.23 | $15.24 | $15.60 | $15.40 | 188,056 |
| 2021-10-18 | $15.90 | $16.32 | $15.79 | $15.98 | $15.78 | 361,712 |
| 2021-10-15 | $15.52 | $16.08 | $15.39 | $15.96 | $15.76 | 513,767 |
| 2021-10-14 | $14.31 | $15.62 | $14.31 | $15.36 | $15.17 | 751,758 |
| 2021-10-13 | $14.00 | $14.63 | $13.62 | $14.20 | $14.02 | 727,370 |
| 2021-10-12 | $13.03 | $14.38 | $12.81 | $14.22 | $14.04 | 4,100,332 |
| 2021-10-11 | $10.37 | $10.78 | $10.15 | $10.75 | $10.61 | 204,168 |
| 2021-10-08 | $10.36 | $10.53 | $10.36 | $10.49 | $10.35 | 129,620 |
| 2021-10-07 | $10.34 | $10.51 | $10.29 | $10.50 | $10.37 | 115,543 |
| 2021-10-06 | $10.27 | $10.46 | $10.18 | $10.45 | $10.32 | 100,117 |
| 2021-10-05 | $10.25 | $10.51 | $10.01 | $10.49 | $10.36 | 124,057 |
| 2021-10-04 | $10.19 | $10.40 | $10.14 | $10.29 | $10.16 | 105,228 |
| 2021-10-01 | $10.06 | $10.24 | $9.91 | $10.19 | $10.06 | 58,996 |
| 2021-09-30 | $10.11 | $10.21 | $10.00 | $10.02 | $9.89 | 40,311 |
| 2021-09-29 | $10.04 | $10.14 | $9.97 | $10.05 | $9.92 | 41,098 |
| 2021-09-28 | $10.02 | $10.12 | $9.82 | $9.99 | $9.86 | 65,574 |
| 2021-09-27 | $9.81 | $10.25 | $9.81 | $10.06 | $9.93 | 93,551 |
| 2021-09-24 | $9.64 | $10.00 | $9.64 | $9.83 | $9.71 | 46,873 |
| 2021-09-23 | $9.69 | $9.87 | $9.58 | $9.71 | $9.59 | 99,513 |
| 2021-09-22 | $9.39 | $9.77 | $9.39 | $9.64 | $9.52 | 60,921 |
| 2021-09-21 | $9.70 | $9.75 | $9.26 | $9.34 | $9.22 | 107,096 |
| 2021-09-20 | $9.77 | $9.86 | $9.51 | $9.65 | $9.53 | 91,544 |
| 2021-09-17 | $9.91 | $10.08 | $9.86 | $9.86 | $9.74 | 221,994 |
| 2021-09-16 | $9.85 | $9.98 | $9.78 | $9.85 | $9.73 | 43,795 |
| 2021-09-15 | $9.84 | $9.99 | $9.75 | $9.83 | $9.71 | 54,949 |
| 2021-09-14 | $10.18 | $10.18 | $9.75 | $9.79 | $9.67 | 92,864 |
| 2021-09-13 | $10.08 | $10.08 | $9.90 | $10.00 | $9.87 | 41,679 |
| 2021-09-10 | $10.02 | $10.14 | $10.00 | $10.03 | $9.90 | 46,931 |
| 2021-09-09 | $10.18 | $10.23 | $9.96 | $9.98 | $9.85 | 100,976 |
| 2021-09-08 | $10.14 | $10.23 | $10.00 | $10.18 | $10.05 | 50,847 |
| 2021-09-07 | $10.10 | $10.21 | $10.00 | $10.15 | $10.02 | 37,665 |
| 2021-09-03 | $10.09 | $10.14 | $10.00 | $10.10 | $9.97 | 47,038 |
| 2021-09-02 | $10.07 | $10.10 | $10.03 | $10.06 | $9.93 | 32,943 |
| 2021-09-01 | $10.11 | $10.21 | $10.00 | $10.05 | $9.92 | 35,471 |
| 2021-08-31 | $10.15 | $10.21 | $10.04 | $10.11 | $9.98 | 32,011 |
| 2021-08-30 | $10.26 | $10.26 | $10.09 | $10.11 | $9.98 | 52,524 |
| 2021-08-27 | $10.07 | $10.28 | $10.07 | $10.26 | $10.13 | 55,474 |
| 2021-08-26 | $10.12 | $10.16 | $10.00 | $10.07 | $9.94 | 40,413 |
| 2021-08-25 | $10.15 | $10.27 | $10.04 | $10.09 | $9.96 | 47,893 |
| 2021-08-24 | $10.25 | $10.26 | $10.13 | $10.18 | $10.05 | 44,460 |
| 2021-08-23 | $10.24 | $10.32 | $10.13 | $10.28 | $10.15 | 47,318 |
| 2021-08-20 | $10.07 | $10.19 | $10.00 | $10.15 | $10.02 | 83,638 |
| 2021-08-19 | $10.09 | $10.21 | $9.99 | $10.19 | $10.02 | 105,936 |
| 2021-08-18 | $10.25 | $10.40 | $10.15 | $10.16 | $9.99 | 65,629 |
| 2021-08-17 | $10.08 | $10.33 | $10.08 | $10.30 | $10.13 | 52,045 |
| 2021-08-16 | $10.25 | $10.26 | $10.11 | $10.19 | $10.02 | 54,536 |
| 2021-08-13 | $10.30 | $10.38 | $10.01 | $10.37 | $10.20 | 62,611 |
| 2021-08-12 | $10.40 | $10.50 | $10.15 | $10.43 | $10.26 | 90,933 |
| 2021-08-11 | $10.40 | $10.56 | $10.26 | $10.55 | $10.38 | 201,457 |
| 2021-08-10 | $10.25 | $10.52 | $10.20 | $10.48 | $10.31 | 135,036 |
| 2021-08-09 | $10.25 | $10.26 | $10.03 | $10.18 | $10.01 | 55,537 |
| 2021-08-06 | $10.35 | $10.40 | $10.11 | $10.34 | $10.17 | 131,192 |
| 2021-08-05 | $9.80 | $10.53 | $9.80 | $10.51 | $10.34 | 293,998 |
| 2021-08-04 | $9.54 | $9.91 | $9.48 | $9.70 | $9.54 | 65,887 |
| 2021-08-03 | $9.56 | $9.90 | $9.48 | $9.64 | $9.48 | 28,160 |
| 2021-08-02 | $9.67 | $9.75 | $9.43 | $9.49 | $9.33 | 44,131 |
| 2021-07-30 | $9.56 | $9.91 | $9.40 | $9.61 | $9.45 | 56,704 |
| 2021-07-29 | $9.63 | $9.69 | $9.40 | $9.57 | $9.41 | 47,399 |
| 2021-07-28 | $9.71 | $9.89 | $9.42 | $9.59 | $9.43 | 61,955 |
| 2021-07-27 | $9.55 | $10.05 | $9.50 | $9.70 | $9.54 | 125,397 |
| 2021-07-26 | $9.46 | $9.70 | $9.46 | $9.59 | $9.43 | 58,985 |
| 2021-07-23 | $9.49 | $9.53 | $9.31 | $9.47 | $9.31 | 31,080 |
| 2021-07-22 | $9.48 | $9.60 | $9.37 | $9.40 | $9.24 | 78,483 |
| 2021-07-21 | $9.45 | $9.81 | $9.45 | $9.60 | $9.44 | 76,054 |
| 2021-07-20 | $9.37 | $9.60 | $9.30 | $9.42 | $9.26 | 63,883 |
| 2021-07-19 | $9.25 | $9.39 | $9.15 | $9.33 | $9.18 | 124,760 |
| 2021-07-16 | $9.47 | $9.55 | $9.27 | $9.39 | $9.23 | 83,353 |
| 2021-07-15 | $8.78 | $9.46 | $8.76 | $9.40 | $9.24 | 131,631 |
| 2021-07-14 | $8.82 | $8.91 | $8.72 | $8.83 | $8.68 | 90,134 |
| 2021-07-13 | $8.76 | $8.99 | $8.69 | $8.78 | $8.63 | 92,292 |
| 2021-07-12 | $8.67 | $8.88 | $8.67 | $8.76 | $8.62 | 101,254 |
| 2021-07-09 | $8.71 | $8.99 | $8.66 | $8.76 | $8.62 | 89,040 |
| 2021-07-08 | $8.61 | $8.82 | $8.50 | $8.56 | $8.42 | 76,256 |
| 2021-07-07 | $8.88 | $9.04 | $8.62 | $8.81 | $8.66 | 224,316 |
| 2021-07-06 | $9.27 | $9.27 | $8.88 | $8.88 | $8.73 | 167,224 |
| 2021-07-02 | $9.54 | $9.54 | $9.29 | $9.32 | $9.17 | 76,713 |
| 2021-07-01 | $9.30 | $9.53 | $9.30 | $9.48 | $9.32 | 134,975 |
| 2021-06-30 | $9.47 | $9.56 | $9.22 | $9.30 | $9.15 | 121,984 |
| 2021-06-29 | $9.65 | $9.80 | $9.50 | $9.52 | $9.36 | 100,880 |
| 2021-06-28 | $9.75 | $9.88 | $9.53 | $9.66 | $9.50 | 130,058 |
| 2021-06-25 | $9.74 | $9.93 | $9.62 | $9.69 | $9.53 | 691,228 |
| 2021-06-24 | $9.82 | $9.82 | $9.58 | $9.78 | $9.62 | 71,816 |
| 2021-06-23 | $9.72 | $9.76 | $9.64 | $9.74 | $9.58 | 62,556 |
| 2021-06-22 | $9.76 | $9.92 | $9.58 | $9.70 | $9.54 | 76,937 |
| 2021-06-21 | $9.70 | $9.96 | $9.56 | $9.82 | $9.66 | 153,082 |
| 2021-06-18 | $9.85 | $10.04 | $9.58 | $9.64 | $9.48 | 150,093 |
| 2021-06-17 | $10.14 | $10.14 | $9.80 | $10.04 | $9.87 | 109,189 |
| 2021-06-16 | $10.15 | $10.31 | $10.00 | $10.18 | $10.01 | 100,650 |
| 2021-06-15 | $10.14 | $10.29 | $9.98 | $10.15 | $9.98 | 160,031 |
| 2021-06-14 | $10.44 | $10.49 | $10.10 | $10.18 | $10.01 | 206,621 |
| 2021-06-11 | $10.13 | $10.51 | $10.13 | $10.51 | $10.34 | 409,790 |
| 2021-06-10 | $10.40 | $10.40 | $10.05 | $10.14 | $9.97 | 88,710 |
| 2021-06-09 | $10.24 | $10.47 | $10.01 | $10.27 | $10.10 | 136,704 |
| 2021-06-08 | $10.36 | $10.47 | $10.15 | $10.29 | $10.12 | 105,536 |
| 2021-06-07 | $10.10 | $10.43 | $10.09 | $10.37 | $10.20 | 145,906 |
| 2021-06-04 | $10.43 | $10.44 | $9.71 | $10.11 | $9.94 | 242,446 |
| 2021-06-03 | $10.09 | $10.25 | $9.43 | $10.05 | $9.88 | 349,175 |
| 2021-06-02 | $10.71 | $10.80 | $10.16 | $10.17 | $10.00 | 192,709 |
| 2021-06-01 | $10.78 | $10.87 | $10.50 | $10.76 | $10.58 | 194,380 |
| 2021-05-28 | $10.80 | $10.84 | $10.48 | $10.77 | $10.59 | 109,198 |
| 2021-05-27 | $10.62 | $10.88 | $10.56 | $10.80 | $10.62 | 106,602 |
| 2021-05-26 | $10.91 | $10.91 | $10.56 | $10.68 | $10.50 | 77,667 |
| 2021-05-25 | $11.14 | $11.20 | $10.73 | $10.82 | $10.64 | 147,025 |
| 2021-05-24 | $10.99 | $11.18 | $10.79 | $11.12 | $10.94 | 184,730 |
| 2021-05-21 | $11.19 | $11.35 | $10.85 | $10.93 | $10.75 | 104,808 |
| 2021-05-20 | $11.08 | $11.23 | $10.70 | $11.15 | $10.93 | 250,122 |
| 2021-05-19 | $10.69 | $11.01 | $10.33 | $10.97 | $10.75 | 138,910 |
| 2021-05-18 | $11.40 | $11.52 | $10.80 | $10.83 | $10.61 | 120,084 |
| 2021-05-17 | $11.10 | $11.76 | $10.97 | $11.34 | $11.11 | 441,047 |
| 2021-05-14 | $11.07 | $11.18 | $10.90 | $11.15 | $10.93 | 176,960 |
| 2021-05-13 | $10.41 | $11.15 | $10.41 | $10.90 | $10.68 | 150,647 |
| 2021-05-12 | $10.51 | $10.78 | $10.15 | $10.27 | $10.06 | 145,505 |
| 2021-05-11 | $9.98 | $10.78 | $9.96 | $10.64 | $10.43 | 240,970 |
| 2021-05-10 | $10.91 | $11.25 | $10.15 | $10.27 | $10.06 | 307,494 |
| 2021-05-07 | $10.18 | $11.14 | $10.09 | $11.02 | $10.80 | 317,654 |
| 2021-05-06 | $9.53 | $10.45 | $9.50 | $10.33 | $10.12 | 542,350 |
| 2021-05-05 | $9.47 | $9.55 | $9.20 | $9.34 | $9.15 | 334,526 |
| 2021-05-04 | $9.51 | $9.64 | $9.33 | $9.40 | $9.21 | 286,187 |
| 2021-05-03 | $10.09 | $10.09 | $9.68 | $9.76 | $9.56 | 370,063 |
| 2021-04-30 | $9.70 | $10.09 | $9.53 | $10.01 | $9.81 | 860,654 |
| 2021-04-29 | $8.61 | $10.71 | $8.04 | $10.10 | $9.90 | 2,804,039 |
| 2021-04-28 | $13.42 | $13.73 | $12.41 | $12.55 | $12.30 | 840,775 |
| 2021-04-27 | $14.70 | $14.83 | $13.46 | $13.56 | $13.29 | 650,902 |
| 2021-04-26 | $14.99 | $15.48 | $14.20 | $14.73 | $14.43 | 981,141 |
| 2021-04-23 | $12.41 | $15.26 | $12.35 | $14.90 | $14.60 | 2,053,040 |
| 2021-04-22 | $14.27 | $14.58 | $12.21 | $12.36 | $12.11 | 2,380,941 |
| 2021-04-21 | $11.22 | $14.36 | $11.22 | $14.22 | $13.93 | 5,932,389 |
| 2021-04-20 | $10.75 | $11.56 | $10.04 | $11.21 | $10.98 | 2,250,906 |
| 2021-04-19 | $10.01 | $10.13 | $9.75 | $10.00 | $9.80 | 165,451 |
| 2021-04-16 | $9.66 | $10.15 | $9.40 | $10.10 | $9.90 | 141,625 |
| 2021-04-15 | $9.90 | $9.96 | $9.65 | $9.68 | $9.49 | 136,167 |
| 2021-04-14 | $10.11 | $10.16 | $9.83 | $9.84 | $9.64 | 81,139 |
| 2021-04-13 | $9.94 | $10.13 | $9.76 | $10.08 | $9.88 | 103,109 |
| 2021-04-12 | $10.02 | $10.19 | $9.89 | $10.00 | $9.80 | 66,968 |
| 2021-04-09 | $10.08 | $10.12 | $9.89 | $10.04 | $9.84 | 116,466 |
| 2021-04-08 | $9.97 | $10.15 | $9.75 | $10.13 | $9.93 | 138,612 |
| 2021-04-07 | $9.70 | $9.99 | $9.50 | $9.93 | $9.73 | 276,817 |
| 2021-04-06 | $9.78 | $9.91 | $9.42 | $9.72 | $9.52 | 102,455 |
| 2021-04-05 | $9.50 | $10.15 | $9.47 | $9.74 | $9.54 | 399,947 |
| 2021-04-01 | $9.00 | $9.75 | $8.90 | $9.49 | $9.30 | 283,195 |
| 2021-03-31 | $8.83 | $9.20 | $8.74 | $8.95 | $8.77 | 153,876 |
| 2021-03-30 | $8.35 | $8.91 | $8.29 | $8.76 | $8.58 | 109,190 |
| 2021-03-29 | $8.91 | $9.17 | $8.41 | $8.45 | $8.28 | 184,531 |
| 2021-03-26 | $8.17 | $9.27 | $8.17 | $8.87 | $8.69 | 325,837 |
| 2021-03-25 | $7.63 | $8.21 | $7.60 | $8.17 | $8.01 | 123,277 |
| 2021-03-24 | $7.53 | $8.14 | $7.53 | $7.60 | $7.45 | 191,090 |
| 2021-03-23 | $7.64 | $7.85 | $7.35 | $7.48 | $7.33 | 141,041 |
| 2021-03-22 | $8.37 | $8.37 | $7.61 | $7.65 | $7.50 | 168,433 |
| 2021-03-19 | $8.93 | $8.97 | $8.34 | $8.34 | $8.17 | 377,827 |
| 2021-03-18 | $8.78 | $9.35 | $8.22 | $8.37 | $8.16 | 243,162 |
| 2021-03-17 | $7.83 | $9.35 | $7.60 | $8.84 | $8.62 | 503,346 |
| 2021-03-16 | $6.69 | $8.19 | $6.69 | $7.75 | $7.56 | 541,796 |
| 2021-03-15 | $6.29 | $6.55 | $6.10 | $6.54 | $6.38 | 185,222 |
| 2021-03-12 | $5.50 | $6.00 | $5.50 | $5.81 | $5.67 | 219,670 |
| 2021-03-11 | $5.60 | $5.63 | $5.38 | $5.54 | $5.40 | 46,642 |
| 2021-03-10 | $5.62 | $5.65 | $5.51 | $5.60 | $5.46 | 38,199 |
| 2021-03-09 | $5.36 | $5.62 | $5.33 | $5.58 | $5.44 | 52,122 |
| 2021-03-08 | $5.30 | $5.43 | $5.25 | $5.34 | $5.21 | 54,848 |
| 2021-03-05 | $5.26 | $5.33 | $5.18 | $5.30 | $5.17 | 59,168 |
| 2021-03-04 | $5.15 | $5.28 | $5.14 | $5.19 | $5.06 | 56,330 |
| 2021-03-03 | $5.15 | $5.25 | $5.11 | $5.15 | $5.02 | 25,897 |
| 2021-03-02 | $5.14 | $5.21 | $5.02 | $5.15 | $5.02 | 42,992 |
| 2021-03-01 | $5.03 | $5.19 | $4.96 | $5.12 | $4.99 | 64,649 |
| 2021-02-26 | $5.04 | $5.16 | $5.00 | $5.01 | $4.89 | 65,421 |
| 2021-02-25 | $5.28 | $5.31 | $5.01 | $5.01 | $4.89 | 58,684 |
| 2021-02-24 | $5.25 | $5.31 | $5.17 | $5.27 | $5.14 | 29,663 |
| 2021-02-23 | $5.23 | $5.37 | $5.17 | $5.23 | $5.10 | 37,949 |
| 2021-02-22 | $5.21 | $5.26 | $5.12 | $5.22 | $5.09 | 37,240 |
| 2021-02-19 | $5.18 | $5.24 | $5.08 | $5.21 | $5.08 | 54,532 |
| 2021-02-18 | $5.19 | $5.28 | $5.15 | $5.19 | $5.06 | 47,421 |
| 2021-02-17 | $5.18 | $5.25 | $5.15 | $5.18 | $5.05 | 35,803 |
| 2021-02-16 | $5.27 | $5.27 | $5.17 | $5.22 | $5.09 | 47,393 |
| 2021-02-12 | $5.12 | $5.23 | $5.10 | $5.22 | $5.09 | 54,260 |
| 2021-02-11 | $5.27 | $5.30 | $5.10 | $5.13 | $5.00 | 43,713 |
| 2021-02-10 | $5.29 | $5.32 | $5.20 | $5.26 | $5.13 | 53,063 |
| 2021-02-09 | $5.24 | $5.29 | $5.17 | $5.25 | $5.12 | 41,491 |
| 2021-02-08 | $5.16 | $5.27 | $5.14 | $5.26 | $5.13 | 57,631 |
| 2021-02-05 | $5.16 | $5.22 | $5.07 | $5.16 | $5.03 | 41,249 |
| 2021-02-04 | $5.04 | $5.16 | $5.03 | $5.16 | $5.03 | 80,731 |
| 2021-02-03 | $5.02 | $5.08 | $4.98 | $5.03 | $4.91 | 49,114 |
| 2021-02-02 | $5.01 | $5.05 | $4.97 | $5.02 | $4.90 | 44,795 |
| 2021-02-01 | $4.89 | $5.00 | $4.85 | $4.95 | $4.83 | 69,924 |
| 2021-01-29 | $4.96 | $5.00 | $4.87 | $4.87 | $4.75 | 89,532 |
| 2021-01-28 | $4.93 | $5.05 | $4.87 | $4.94 | $4.82 | 85,641 |
| 2021-01-27 | $4.95 | $4.95 | $4.82 | $4.86 | $4.74 | 123,356 |
| 2021-01-26 | $5.02 | $5.03 | $4.97 | $5.01 | $4.89 | 84,797 |
| 2021-01-25 | $5.02 | $5.05 | $4.97 | $5.00 | $4.88 | 69,066 |
| 2021-01-22 | $5.05 | $5.06 | $5.01 | $5.06 | $4.93 | 103,931 |
| 2021-01-21 | $5.10 | $5.11 | $5.05 | $5.06 | $4.93 | 81,593 |
| 2021-01-20 | $5.07 | $5.14 | $5.02 | $5.09 | $4.96 | 62,556 |
| 2021-01-19 | $5.01 | $5.13 | $4.95 | $5.07 | $4.94 | 77,530 |
| 2021-01-15 | $4.98 | $5.03 | $4.95 | $4.98 | $4.86 | 69,887 |
| 2021-01-14 | $5.00 | $5.04 | $4.95 | $5.01 | $4.89 | 128,085 |
| 2021-01-13 | $5.01 | $5.05 | $4.95 | $4.99 | $4.87 | 87,630 |
| 2021-01-12 | $5.00 | $5.05 | $4.99 | $5.03 | $4.91 | 130,487 |
| 2021-01-11 | $4.96 | $5.02 | $4.96 | $5.00 | $4.88 | 113,588 |
| 2021-01-08 | $5.05 | $5.20 | $4.98 | $5.00 | $4.88 | 97,032 |
| 2021-01-07 | $5.05 | $5.10 | $5.03 | $5.03 | $4.91 | 122,361 |
| 2021-01-06 | $5.00 | $5.17 | $5.00 | $5.05 | $4.92 | 86,137 |
| 2021-01-05 | $4.92 | $4.99 | $4.90 | $4.92 | $4.80 | 66,364 |
| 2021-01-04 | $5.04 | $5.04 | $4.92 | $4.94 | $4.82 | 124,504 |
| 2020-12-31 | $4.97 | $5.07 | $4.97 | $5.02 | $4.90 | 82,209 |
| 2020-12-30 | $5.05 | $5.05 | $4.97 | $4.97 | $4.85 | 66,340 |
| 2020-12-29 | $5.15 | $5.15 | $5.05 | $5.06 | $4.93 | 166,576 |
| 2020-12-28 | $5.10 | $5.22 | $5.07 | $5.16 | $5.03 | 124,706 |
| 2020-12-24 | $5.02 | $5.04 | $4.97 | $5.00 | $4.88 | 49,807 |
| 2020-12-23 | $5.01 | $5.08 | $5.00 | $5.03 | $4.91 | 87,427 |
| 2020-12-22 | $5.10 | $5.10 | $5.00 | $5.01 | $4.89 | 125,366 |
| 2020-12-21 | $5.15 | $5.17 | $5.05 | $5.10 | $4.97 | 204,605 |
| 2020-12-18 | $5.25 | $5.30 | $5.12 | $5.20 | $5.07 | 298,890 |
| 2020-12-17 | $5.30 | $5.34 | $5.24 | $5.27 | $5.14 | 79,537 |
| 2020-12-16 | $5.31 | $5.42 | $5.31 | $5.31 | $5.18 | 152,776 |
| 2020-12-15 | $5.31 | $5.37 | $5.30 | $5.34 | $5.21 | 100,368 |
| 2020-12-14 | $5.30 | $5.40 | $5.30 | $5.33 | $5.20 | 140,592 |
| 2020-12-11 | $5.28 | $5.33 | $5.25 | $5.30 | $5.17 | 49,828 |
| 2020-12-10 | $5.25 | $5.36 | $5.24 | $5.33 | $5.20 | 92,507 |
| 2020-12-09 | $5.31 | $5.35 | $5.28 | $5.30 | $5.17 | 72,145 |
| 2020-12-08 | $5.26 | $5.35 | $5.26 | $5.34 | $5.21 | 82,091 |
| 2020-12-07 | $5.29 | $5.33 | $5.20 | $5.30 | $5.17 | 54,534 |
| 2020-12-04 | $5.22 | $5.31 | $5.19 | $5.30 | $5.17 | 103,489 |
| 2020-12-03 | $5.19 | $5.25 | $5.19 | $5.22 | $5.09 | 41,788 |
| 2020-12-02 | $5.19 | $5.24 | $5.17 | $5.20 | $5.07 | 47,661 |
| 2020-12-01 | $5.15 | $5.23 | $5.12 | $5.18 | $5.05 | 59,556 |
| 2020-11-30 | $5.24 | $5.25 | $5.07 | $5.09 | $4.96 | 122,396 |
| 2020-11-27 | $5.30 | $5.31 | $5.22 | $5.27 | $5.14 | 30,135 |
| 2020-11-25 | $5.30 | $5.35 | $5.25 | $5.30 | $5.17 | 76,729 |
| 2020-11-24 | $5.26 | $5.40 | $5.26 | $5.34 | $5.21 | 108,146 |
| 2020-11-23 | $5.25 | $5.26 | $5.21 | $5.25 | $5.12 | 56,506 |
| 2020-11-20 | $5.31 | $5.32 | $5.23 | $5.25 | $5.12 | 65,805 |
| 2020-11-19 | $5.40 | $5.44 | $5.35 | $5.40 | $5.23 | 68,499 |
| 2020-11-18 | $5.40 | $5.47 | $5.40 | $5.40 | $5.23 | 107,578 |
| 2020-11-17 | $5.35 | $5.45 | $5.33 | $5.42 | $5.25 | 71,929 |
| 2020-11-16 | $5.28 | $5.44 | $5.28 | $5.42 | $5.25 | 93,915 |
| 2020-11-13 | $5.20 | $5.34 | $5.19 | $5.28 | $5.11 | 74,598 |
| 2020-11-12 | $5.20 | $5.30 | $5.13 | $5.20 | $5.03 | 78,619 |
| 2020-11-11 | $5.35 | $5.36 | $5.28 | $5.30 | $5.13 | 95,622 |
| 2020-11-10 | $5.28 | $5.45 | $5.28 | $5.40 | $5.23 | 123,029 |
| 2020-11-09 | $5.18 | $5.50 | $5.18 | $5.35 | $5.18 | 112,043 |
| 2020-11-06 | $5.10 | $5.28 | $4.97 | $4.97 | $4.81 | 42,029 |
| 2020-11-05 | $4.99 | $5.18 | $4.99 | $5.10 | $4.94 | 30,588 |
| 2020-11-04 | $5.00 | $5.01 | $4.96 | $4.99 | $4.83 | 25,163 |
| 2020-11-03 | $5.03 | $5.09 | $4.96 | $5.07 | $4.91 | 38,088 |
| 2020-11-02 | $4.94 | $5.02 | $4.93 | $5.00 | $4.84 | 59,182 |
| 2020-10-30 | $4.99 | $5.02 | $4.86 | $4.87 | $4.71 | 48,875 |
| 2020-10-29 | $5.05 | $5.08 | $4.97 | $5.02 | $4.86 | 49,072 |
| 2020-10-28 | $5.16 | $5.19 | $5.05 | $5.07 | $4.91 | 39,571 |
| 2020-10-27 | $5.20 | $5.24 | $5.20 | $5.21 | $5.04 | 25,155 |
| 2020-10-26 | $5.24 | $5.24 | $5.19 | $5.20 | $5.03 | 41,940 |
| 2020-10-23 | $5.20 | $5.30 | $5.20 | $5.25 | $5.08 | 49,277 |
| 2020-10-22 | $5.30 | $5.33 | $5.24 | $5.24 | $5.07 | 43,746 |
| 2020-10-21 | $5.25 | $5.38 | $5.25 | $5.33 | $5.16 | 41,355 |
| 2020-10-20 | $5.20 | $5.33 | $5.20 | $5.28 | $5.11 | 45,883 |
| 2020-10-19 | $5.20 | $5.30 | $5.20 | $5.21 | $5.04 | 56,766 |
| 2020-10-16 | $5.15 | $5.30 | $5.15 | $5.24 | $5.07 | 60,058 |
| 2020-10-15 | $5.15 | $5.20 | $5.11 | $5.20 | $5.03 | 53,121 |
| 2020-10-14 | $5.14 | $5.22 | $5.12 | $5.15 | $4.98 | 62,879 |
| 2020-10-13 | $5.17 | $5.23 | $5.16 | $5.18 | $5.01 | 52,043 |
| 2020-10-12 | $5.18 | $5.25 | $5.16 | $5.21 | $5.04 | 49,122 |
| 2020-10-09 | $5.15 | $5.34 | $5.15 | $5.18 | $5.01 | 73,030 |
| 2020-10-08 | $5.10 | $5.24 | $5.10 | $5.18 | $5.01 | 84,867 |
| 2020-10-07 | $4.98 | $5.15 | $4.98 | $5.10 | $4.94 | 72,068 |
| 2020-10-06 | $4.99 | $5.10 | $4.95 | $4.97 | $4.81 | 59,020 |
| 2020-10-05 | $4.90 | $5.00 | $4.90 | $5.00 | $4.84 | 61,928 |
| 2020-10-02 | $4.86 | $4.95 | $4.83 | $4.91 | $4.75 | 31,124 |
| 2020-10-01 | $4.97 | $4.98 | $4.84 | $4.89 | $4.73 | 31,364 |
| 2020-09-30 | $4.92 | $5.00 | $4.92 | $4.95 | $4.79 | 31,589 |
| 2020-09-29 | $4.94 | $4.95 | $4.87 | $4.94 | $4.78 | 21,803 |
| 2020-09-28 | $4.86 | $5.10 | $4.86 | $4.99 | $4.83 | 55,857 |
| 2020-09-25 | $4.75 | $4.90 | $4.75 | $4.81 | $4.66 | 33,838 |
| 2020-09-24 | $4.65 | $4.69 | $4.62 | $4.67 | $4.52 | 22,031 |
| 2020-09-23 | $4.68 | $4.93 | $4.59 | $4.62 | $4.47 | 46,750 |
| 2020-09-22 | $4.78 | $4.80 | $4.50 | $4.69 | $4.54 | 67,116 |
| 2020-09-21 | $4.99 | $4.99 | $4.70 | $4.72 | $4.57 | 71,488 |
| 2020-09-18 | $5.08 | $5.11 | $4.77 | $5.04 | $4.88 | 302,733 |
| 2020-09-17 | $5.00 | $5.08 | $4.98 | $5.04 | $4.88 | 54,377 |
| 2020-09-16 | $5.02 | $5.05 | $4.97 | $4.99 | $4.83 | 66,759 |
| 2020-09-15 | $5.05 | $5.08 | $4.97 | $4.98 | $4.82 | 39,241 |
| 2020-09-14 | $5.06 | $5.13 | $5.02 | $5.05 | $4.88 | 56,117 |
| 2020-09-11 | $5.08 | $5.14 | $4.97 | $5.01 | $4.85 | 46,993 |
| 2020-09-10 | $5.08 | $5.20 | $4.98 | $5.05 | $4.89 | 49,047 |
| 2020-09-09 | $5.06 | $5.23 | $5.03 | $5.07 | $4.91 | 58,632 |
| 2020-09-08 | $5.35 | $5.35 | $5.00 | $5.00 | $4.84 | 52,207 |
| 2020-09-04 | $5.33 | $5.50 | $5.33 | $5.39 | $5.22 | 20,237 |
| 2020-09-03 | $5.50 | $5.54 | $5.22 | $5.23 | $5.06 | 30,520 |
| 2020-09-02 | $5.50 | $5.56 | $5.45 | $5.46 | $5.28 | 27,938 |
| 2020-09-01 | $5.65 | $5.65 | $5.43 | $5.50 | $5.32 | 27,527 |
| 2020-08-31 | $5.74 | $5.74 | $5.61 | $5.64 | $5.46 | 45,972 |
| 2020-08-28 | $5.77 | $5.77 | $5.74 | $5.75 | $5.57 | 17,359 |
| 2020-08-27 | $5.67 | $5.75 | $5.63 | $5.71 | $5.53 | 22,036 |
| 2020-08-26 | $5.66 | $5.70 | $5.54 | $5.62 | $5.44 | 25,218 |
| 2020-08-25 | $5.60 | $5.70 | $5.60 | $5.68 | $5.50 | 18,528 |
| 2020-08-24 | $5.59 | $5.65 | $5.54 | $5.59 | $5.41 | 30,118 |
| 2020-08-21 | $5.95 | $5.95 | $5.50 | $5.50 | $5.32 | 45,772 |
| 2020-08-20 | $5.77 | $5.83 | $5.77 | $5.80 | $5.57 | 13,433 |
| 2020-08-19 | $5.80 | $5.80 | $5.74 | $5.79 | $5.56 | 19,951 |
| 2020-08-18 | $5.80 | $5.85 | $5.73 | $5.77 | $5.54 | 26,486 |
| 2020-08-17 | $5.74 | $5.83 | $5.74 | $5.78 | $5.55 | 42,989 |
| 2020-08-14 | $5.75 | $5.88 | $5.65 | $5.68 | $5.46 | 20,811 |
| 2020-08-13 | $5.91 | $5.92 | $5.74 | $5.76 | $5.53 | 15,343 |
| 2020-08-12 | $5.88 | $6.09 | $5.85 | $5.97 | $5.74 | 32,291 |
| 2020-08-11 | $5.84 | $5.85 | $5.68 | $5.84 | $5.61 | 17,075 |
| 2020-08-10 | $5.82 | $5.85 | $5.74 | $5.75 | $5.52 | 33,659 |
| 2020-08-07 | $5.43 | $5.85 | $5.40 | $5.70 | $5.48 | 13,635 |
| 2020-08-06 | $5.25 | $5.37 | $5.25 | $5.34 | $5.13 | 8,309 |
| 2020-08-05 | $5.34 | $5.35 | $5.17 | $5.33 | $5.12 | 19,903 |
| 2020-08-04 | $5.14 | $5.23 | $5.04 | $5.23 | $5.03 | 13,965 |
| 2020-08-03 | $5.14 | $5.19 | $5.01 | $5.14 | $4.94 | 21,715 |
| 2020-07-31 | $5.07 | $5.25 | $5.05 | $5.05 | $4.85 | 29,106 |
| 2020-07-30 | $5.14 | $5.33 | $5.14 | $5.17 | $4.97 | 11,371 |
| 2020-07-29 | $5.34 | $5.34 | $5.17 | $5.27 | $5.06 | 19,996 |
| 2020-07-28 | $5.35 | $5.49 | $5.08 | $5.34 | $5.13 | 52,962 |
| 2020-07-27 | $5.45 | $5.72 | $5.35 | $5.42 | $5.21 | 9,665 |
| 2020-07-24 | $5.73 | $5.77 | $5.49 | $5.49 | $5.28 | 10,570 |
| 2020-07-23 | $5.62 | $5.83 | $5.58 | $5.70 | $5.48 | 14,612 |
| 2020-07-22 | $5.89 | $5.92 | $5.64 | $5.68 | $5.46 | 11,908 |
| 2020-07-21 | $5.86 | $6.09 | $5.85 | $5.99 | $5.76 | 12,223 |
| 2020-07-20 | $5.58 | $6.01 | $5.58 | $5.86 | $5.63 | 11,208 |
| 2020-07-17 | $5.38 | $5.72 | $5.38 | $5.65 | $5.43 | 22,434 |
| 2020-07-16 | $5.62 | $5.67 | $5.38 | $5.47 | $5.26 | 15,266 |
| 2020-07-15 | $5.44 | $5.74 | $5.44 | $5.63 | $5.41 | 32,781 |
| 2020-07-14 | $5.16 | $5.38 | $5.14 | $5.28 | $5.07 | 12,982 |
| 2020-07-13 | $5.34 | $5.58 | $5.08 | $5.15 | $4.95 | 31,702 |
| 2020-07-10 | $5.06 | $5.29 | $5.05 | $5.28 | $5.07 | 19,795 |
| 2020-07-09 | $5.62 | $5.69 | $5.05 | $5.06 | $4.86 | 44,241 |
| 2020-07-08 | $5.70 | $5.93 | $5.59 | $5.65 | $5.43 | 25,760 |
| 2020-07-07 | $6.16 | $6.16 | $5.69 | $5.69 | $5.47 | 28,591 |
| 2020-07-06 | $6.50 | $6.50 | $6.19 | $6.23 | $5.99 | 42,849 |
| 2020-07-02 | $6.54 | $6.55 | $6.36 | $6.39 | $6.14 | 19,283 |
| 2020-07-01 | $6.49 | $6.54 | $6.37 | $6.42 | $6.17 | 35,086 |
| 2020-06-30 | $6.01 | $6.45 | $6.01 | $6.45 | $6.20 | 37,016 |
| 2020-06-29 | $6.01 | $6.18 | $5.97 | $6.09 | $5.85 | 32,258 |
| 2020-06-26 | $5.83 | $6.09 | $5.71 | $6.02 | $5.78 | 200,724 |
| 2020-06-25 | $5.63 | $5.91 | $5.63 | $5.89 | $5.66 | 37,260 |
| 2020-06-24 | $5.83 | $5.86 | $5.66 | $5.66 | $5.44 | 46,537 |
| 2020-06-23 | $5.97 | $5.98 | $5.82 | $5.84 | $5.61 | 32,932 |
| 2020-06-22 | $5.81 | $5.99 | $5.80 | $5.88 | $5.65 | 58,713 |
| 2020-06-19 | $5.83 | $5.87 | $5.69 | $5.76 | $5.53 | 100,644 |
| 2020-06-18 | $5.98 | $6.10 | $5.73 | $5.73 | $5.51 | 87,862 |
| 2020-06-17 | $6.37 | $6.40 | $6.04 | $6.05 | $5.81 | 39,645 |
| 2020-06-16 | $6.55 | $6.55 | $6.26 | $6.37 | $6.12 | 28,368 |
| 2020-06-15 | $5.91 | $6.51 | $5.91 | $6.42 | $6.17 | 50,173 |
| 2020-06-12 | $6.10 | $6.25 | $5.91 | $6.07 | $5.83 | 57,112 |
| 2020-06-11 | $5.91 | $6.12 | $5.83 | $5.84 | $5.61 | 62,118 |
| 2020-06-10 | $6.67 | $6.80 | $6.16 | $6.22 | $5.98 | 74,160 |
| 2020-06-09 | $6.57 | $6.90 | $6.33 | $6.74 | $6.48 | 42,978 |
| 2020-06-08 | $6.62 | $6.86 | $6.56 | $6.70 | $6.44 | 88,136 |
| 2020-06-05 | $6.50 | $6.64 | $6.43 | $6.61 | $6.35 | 85,577 |
| 2020-06-04 | $6.21 | $6.60 | $6.21 | $6.40 | $6.15 | 90,722 |
| 2020-06-03 | $6.33 | $6.47 | $6.23 | $6.31 | $6.06 | 47,595 |
| 2020-06-02 | $6.17 | $6.43 | $6.17 | $6.20 | $5.96 | 67,427 |
| 2020-06-01 | $6.12 | $6.49 | $6.01 | $6.15 | $5.91 | 76,273 |
| 2020-05-29 | $6.21 | $6.41 | $6.01 | $6.10 | $5.86 | 45,746 |
| 2020-05-28 | $6.57 | $6.69 | $6.25 | $6.29 | $6.04 | 78,439 |
| 2020-05-27 | $6.50 | $6.63 | $6.43 | $6.63 | $6.37 | 245,207 |
| 2020-05-26 | $6.25 | $6.50 | $6.10 | $6.48 | $6.23 | 93,726 |
| 2020-05-22 | $6.06 | $6.21 | $6.04 | $6.13 | $5.89 | 29,433 |
| 2020-05-21 | $6.22 | $6.28 | $6.02 | $6.05 | $5.81 | 47,277 |
| 2020-05-20 | $6.15 | $6.36 | $6.14 | $6.28 | $6.03 | 84,174 |
| 2020-05-19 | $6.46 | $6.58 | $6.09 | $6.14 | $5.90 | 114,455 |
| 2020-05-18 | $6.12 | $6.59 | $6.12 | $6.59 | $6.33 | 96,157 |
| 2020-05-15 | $6.14 | $6.33 | $5.89 | $6.11 | $5.87 | 60,604 |
| 2020-05-14 | $5.95 | $6.30 | $5.78 | $6.12 | $5.84 | 153,092 |
| 2020-05-13 | $5.80 | $6.22 | $5.60 | $6.14 | $5.86 | 62,409 |
| 2020-05-12 | $5.96 | $6.10 | $5.69 | $5.73 | $5.47 | 72,661 |
| 2020-05-11 | $6.05 | $6.34 | $5.83 | $5.93 | $5.66 | 96,544 |
| 2020-05-08 | $6.07 | $6.40 | $6.00 | $6.20 | $5.92 | 73,086 |
| 2020-05-07 | $6.09 | $6.44 | $5.97 | $6.04 | $5.77 | 46,417 |
| 2020-05-06 | $5.95 | $6.28 | $5.80 | $5.97 | $5.70 | 65,547 |
| 2020-05-05 | $6.33 | $6.54 | $5.84 | $5.86 | $5.59 | 67,293 |
| 2020-05-04 | $5.84 | $6.34 | $5.79 | $6.21 | $5.93 | 70,858 |
| 2020-05-01 | $6.28 | $6.41 | $5.85 | $5.88 | $5.61 | 75,872 |
| 2020-04-30 | $6.19 | $6.64 | $6.16 | $6.39 | $6.10 | 251,607 |
| 2020-04-29 | $6.14 | $6.50 | $6.03 | $6.36 | $6.07 | 130,401 |
| 2020-04-28 | $5.76 | $6.06 | $5.74 | $5.96 | $5.69 | 39,474 |
| 2020-04-27 | $5.49 | $5.93 | $5.49 | $5.59 | $5.34 | 74,528 |
| 2020-04-24 | $5.15 | $5.64 | $5.09 | $5.48 | $5.23 | 126,247 |
| 2020-04-23 | $5.09 | $5.33 | $5.06 | $5.14 | $4.91 | 55,847 |
| 2020-04-22 | $5.37 | $5.37 | $4.98 | $5.02 | $4.79 | 48,820 |
| 2020-04-21 | $5.00 | $5.39 | $4.92 | $5.27 | $5.03 | 40,286 |
| 2020-04-20 | $5.39 | $5.39 | $4.90 | $5.05 | $4.82 | 44,425 |
| 2020-04-17 | $5.08 | $5.40 | $5.08 | $5.39 | $5.15 | 61,122 |
| 2020-04-16 | $5.16 | $5.20 | $4.82 | $5.03 | $4.80 | 53,441 |
| 2020-04-15 | $5.20 | $5.40 | $5.00 | $5.10 | $4.87 | 95,984 |
| 2020-04-14 | $5.31 | $5.57 | $5.27 | $5.27 | $5.03 | 63,044 |
| 2020-04-13 | $5.42 | $5.84 | $5.06 | $5.18 | $4.94 | 58,535 |
| 2020-04-09 | $5.48 | $5.84 | $5.34 | $5.38 | $5.14 | 92,533 |
| 2020-04-08 | $5.24 | $5.47 | $5.18 | $5.27 | $5.03 | 73,571 |
| 2020-04-07 | $5.09 | $5.25 | $4.96 | $5.12 | $4.89 | 78,128 |
| 2020-04-06 | $4.99 | $5.25 | $4.99 | $5.11 | $4.88 | 81,744 |
| 2020-04-03 | $4.95 | $5.07 | $4.73 | $4.76 | $4.54 | 42,120 |
| 2020-04-02 | $4.74 | $5.10 | $4.74 | $4.96 | $4.73 | 49,406 |
| 2020-04-01 | $5.08 | $5.30 | $4.50 | $4.76 | $4.54 | 60,576 |
| 2020-03-31 | $5.32 | $5.50 | $5.13 | $5.22 | $4.98 | 93,858 |
| 2020-03-30 | $5.25 | $5.50 | $5.17 | $5.36 | $5.12 | 85,179 |
| 2020-03-27 | $5.45 | $5.50 | $5.10 | $5.12 | $4.89 | 42,741 |
| 2020-03-26 | $5.50 | $5.58 | $5.20 | $5.52 | $5.27 | 62,038 |
| 2020-03-25 | $5.17 | $5.81 | $5.17 | $5.47 | $5.22 | 37,720 |
| 2020-03-24 | $4.95 | $5.39 | $4.90 | $5.39 | $5.15 | 60,654 |
| 2020-03-23 | $4.68 | $5.23 | $4.50 | $4.83 | $4.61 | 71,097 |
| 2020-03-20 | $4.90 | $4.91 | $4.49 | $4.49 | $4.29 | 86,830 |
| 2020-03-19 | $5.19 | $5.20 | $4.45 | $4.90 | $4.64 | 65,988 |
| 2020-03-18 | $6.36 | $6.36 | $4.51 | $4.51 | $4.27 | 78,460 |
| 2020-03-17 | $5.72 | $6.35 | $5.00 | $6.35 | $6.01 | 71,941 |
| 2020-03-16 | $6.25 | $6.35 | $5.04 | $5.36 | $5.07 | 40,108 |
| 2020-03-13 | $5.25 | $5.90 | $5.25 | $5.90 | $5.58 | 38,200 |
| 2020-03-12 | $5.12 | $5.62 | $4.75 | $4.76 | $4.50 | 78,503 |
| 2020-03-11 | $5.35 | $6.26 | $5.33 | $5.65 | $5.35 | 57,628 |
| 2020-03-10 | $5.87 | $6.14 | $5.37 | $5.37 | $5.08 | 25,903 |
| 2020-03-09 | $6.00 | $6.00 | $5.69 | $5.79 | $5.48 | 40,058 |
| 2020-03-06 | $6.36 | $6.40 | $6.21 | $6.30 | $5.96 | 25,042 |
| 2020-03-05 | $6.75 | $6.79 | $6.37 | $6.56 | $6.21 | 22,501 |
| 2020-03-04 | $6.76 | $6.76 | $6.13 | $6.73 | $6.37 | 25,142 |
| 2020-03-03 | $6.57 | $6.75 | $6.57 | $6.69 | $6.33 | 14,406 |
| 2020-03-02 | $6.70 | $6.79 | $6.50 | $6.63 | $6.27 | 28,392 |
| 2020-02-28 | $6.85 | $6.89 | $6.15 | $6.58 | $6.23 | 59,671 |
| 2020-02-27 | $6.85 | $6.93 | $6.83 | $6.83 | $6.46 | 43,084 |
| 2020-02-26 | $6.94 | $7.05 | $6.85 | $6.89 | $6.52 | 8,670 |
| 2020-02-25 | $7.13 | $7.17 | $6.85 | $6.85 | $6.48 | 25,795 |
| 2020-02-24 | $7.03 | $7.27 | $7.03 | $7.15 | $6.77 | 22,246 |
| 2020-02-21 | $7.24 | $7.36 | $7.14 | $7.23 | $6.84 | 21,003 |
| 2020-02-20 | $7.10 | $7.25 | $7.10 | $7.25 | $6.86 | 10,843 |
| 2020-02-19 | $7.16 | $7.23 | $7.08 | $7.15 | $6.77 | 14,007 |
| 2020-02-18 | $7.13 | $7.17 | $7.05 | $7.08 | $6.70 | 13,235 |
| 2020-02-14 | $7.22 | $7.25 | $7.06 | $7.06 | $6.68 | 12,921 |
| 2020-02-13 | $7.24 | $7.34 | $7.14 | $7.26 | $6.87 | 8,314 |
| 2020-02-12 | $7.34 | $7.36 | $7.26 | $7.31 | $6.92 | 7,661 |
| 2020-02-11 | $7.26 | $7.34 | $7.21 | $7.31 | $6.92 | 13,708 |
| 2020-02-10 | $7.20 | $7.25 | $7.12 | $7.25 | $6.86 | 20,401 |
| 2020-02-07 | $7.22 | $7.22 | $7.05 | $7.08 | $6.70 | 14,432 |
| 2020-02-06 | $7.20 | $7.25 | $7.11 | $7.17 | $6.78 | 47,344 |
| 2020-02-05 | $7.22 | $7.23 | $7.17 | $7.22 | $6.83 | 29,779 |
| 2020-02-04 | $7.11 | $7.23 | $7.03 | $7.08 | $6.70 | 24,059 |
| 2020-02-03 | $7.04 | $7.25 | $6.95 | $6.99 | $6.61 | 32,673 |
| 2020-01-31 | $7.20 | $7.20 | $6.85 | $6.85 | $6.48 | 35,362 |
| 2020-01-30 | $7.10 | $7.23 | $7.10 | $7.18 | $6.79 | 7,897 |
| 2020-01-29 | $7.24 | $7.25 | $7.15 | $7.19 | $6.80 | 17,585 |
| 2020-01-28 | $7.27 | $7.27 | $7.16 | $7.24 | $6.85 | 7,127 |
| 2020-01-27 | $7.01 | $7.41 | $7.01 | $7.14 | $6.76 | 19,458 |
| 2020-01-24 | $7.36 | $7.56 | $7.18 | $7.22 | $6.83 | 11,942 |
| 2020-01-23 | $7.13 | $7.37 | $7.12 | $7.36 | $6.96 | 14,988 |
| 2020-01-22 | $7.51 | $7.52 | $7.09 | $7.19 | $6.80 | 31,164 |
| 2020-01-21 | $7.68 | $7.74 | $7.52 | $7.53 | $7.12 | 20,937 |
| 2020-01-17 | $7.93 | $7.93 | $7.68 | $7.74 | $7.32 | 24,890 |
| 2020-01-16 | $7.81 | $7.92 | $7.74 | $7.88 | $7.46 | 7,955 |
| 2020-01-15 | $7.66 | $7.81 | $7.65 | $7.72 | $7.30 | 14,759 |
| 2020-01-14 | $7.89 | $7.95 | $7.66 | $7.72 | $7.30 | 30,280 |
| 2020-01-13 | $7.84 | $7.97 | $7.81 | $7.86 | $7.44 | 21,788 |
| 2020-01-10 | $7.94 | $8.03 | $7.82 | $7.86 | $7.44 | 29,957 |
| 2020-01-09 | $7.90 | $8.00 | $7.84 | $7.99 | $7.56 | 15,959 |
| 2020-01-08 | $7.94 | $7.97 | $7.87 | $7.87 | $7.45 | 20,911 |
| 2020-01-07 | $7.93 | $8.02 | $7.93 | $7.96 | $7.53 | 8,373 |
| 2020-01-06 | $7.95 | $8.09 | $7.90 | $7.99 | $7.56 | 28,257 |
| 2020-01-03 | $8.07 | $8.14 | $8.00 | $8.03 | $7.60 | 17,223 |
| 2020-01-02 | $8.01 | $8.13 | $8.01 | $8.12 | $7.68 | 9,326 |
| 2019-12-31 | $8.12 | $8.15 | $8.08 | $8.14 | $7.70 | 14,412 |
| 2019-12-30 | $8.26 | $8.26 | $7.96 | $8.09 | $7.65 | 46,876 |
| 2019-12-27 | $8.10 | $8.10 | $8.00 | $8.04 | $7.61 | 19,227 |
| 2019-12-26 | $8.13 | $8.17 | $8.07 | $8.14 | $7.70 | 49,297 |
| 2019-12-24 | $8.09 | $8.14 | $8.07 | $8.09 | $7.65 | 5,686 |
| 2019-12-23 | $8.07 | $8.21 | $8.01 | $8.08 | $7.64 | 34,276 |
| 2019-12-20 | $8.27 | $8.27 | $7.87 | $7.98 | $7.55 | 89,440 |
| 2019-12-19 | $8.17 | $8.22 | $8.11 | $8.17 | $7.73 | 28,895 |
| 2019-12-18 | $8.27 | $8.29 | $8.12 | $8.22 | $7.78 | 32,718 |
| 2019-12-17 | $8.05 | $8.26 | $8.01 | $8.22 | $7.78 | 167,577 |
| 2019-12-16 | $8.10 | $8.17 | $7.95 | $8.02 | $7.59 | 74,108 |
| 2019-12-13 | $8.13 | $8.18 | $7.99 | $8.10 | $7.66 | 25,978 |
| 2019-12-12 | $8.26 | $8.30 | $8.10 | $8.16 | $7.72 | 36,894 |
| 2019-12-11 | $8.20 | $8.28 | $8.10 | $8.27 | $7.82 | 35,910 |
| 2019-12-10 | $7.86 | $8.21 | $7.78 | $8.20 | $7.76 | 99,073 |
| 2019-12-09 | $7.76 | $7.86 | $7.72 | $7.85 | $7.43 | 38,662 |
| 2019-12-06 | $7.74 | $7.84 | $7.62 | $7.81 | $7.39 | 28,393 |
| 2019-12-05 | $7.60 | $7.74 | $7.60 | $7.67 | $7.26 | 31,186 |
| 2019-12-04 | $7.55 | $7.67 | $7.53 | $7.59 | $7.18 | 20,796 |
| 2019-12-03 | $7.63 | $7.68 | $7.46 | $7.46 | $7.06 | 13,171 |
| 2019-12-02 | $7.75 | $7.77 | $7.44 | $7.57 | $7.16 | 52,461 |
| 2019-11-29 | $7.82 | $7.90 | $7.73 | $7.79 | $7.37 | 4,444 |
| 2019-11-27 | $7.98 | $8.00 | $7.86 | $7.89 | $7.47 | 33,099 |
| 2019-11-26 | $7.53 | $8.12 | $7.36 | $8.06 | $7.63 | 129,406 |
| 2019-11-25 | $7.53 | $7.60 | $7.38 | $7.58 | $7.17 | 14,934 |
| 2019-11-22 | $7.77 | $7.77 | $7.43 | $7.48 | $7.08 | 19,763 |
| 2019-11-21 | $7.84 | $7.89 | $7.65 | $7.71 | $7.29 | 20,812 |
| 2019-11-20 | $7.87 | $7.92 | $7.05 | $7.88 | $7.46 | 52,459 |
| 2019-11-19 | $7.72 | $7.92 | $7.67 | $7.89 | $7.47 | 42,217 |
| 2019-11-18 | $7.57 | $7.76 | $7.46 | $7.73 | $7.31 | 44,635 |
| 2019-11-15 | $8.00 | $8.00 | $7.62 | $7.62 | $7.21 | 28,077 |
| 2019-11-14 | $7.94 | $8.05 | $7.94 | $8.00 | $7.53 | 112,808 |
| 2019-11-13 | $7.91 | $7.95 | $7.82 | $7.90 | $7.44 | 78,115 |
| 2019-11-12 | $7.85 | $7.98 | $7.79 | $7.93 | $7.46 | 91,658 |
| 2019-11-11 | $7.70 | $7.85 | $7.67 | $7.84 | $7.38 | 88,158 |
| 2019-11-08 | $7.42 | $7.71 | $7.38 | $7.68 | $7.23 | 274,436 |
| 2019-11-07 | $7.29 | $7.46 | $7.21 | $7.41 | $6.97 | 68,508 |
| 2019-11-06 | $7.24 | $7.39 | $7.24 | $7.29 | $6.86 | 18,319 |
| 2019-11-05 | $7.30 | $7.34 | $7.24 | $7.32 | $6.89 | 18,802 |
| 2019-11-04 | $7.42 | $7.42 | $7.26 | $7.26 | $6.83 | 11,875 |
| 2019-11-01 | $7.35 | $7.41 | $7.33 | $7.41 | $6.97 | 20,293 |
| 2019-10-31 | $7.19 | $7.35 | $7.19 | $7.35 | $6.92 | 22,551 |
| 2019-10-30 | $7.25 | $7.31 | $7.16 | $7.30 | $6.87 | 17,841 |
| 2019-10-29 | $7.25 | $7.33 | $7.17 | $7.28 | $6.85 | 16,063 |
| 2019-10-28 | $7.24 | $7.35 | $7.16 | $7.32 | $6.89 | 21,634 |
| 2019-10-25 | $7.38 | $7.46 | $7.31 | $7.31 | $6.88 | 9,282 |
| 2019-10-24 | $7.27 | $7.50 | $7.27 | $7.44 | $7.00 | 173,099 |
| 2019-10-23 | $7.43 | $7.44 | $7.31 | $7.38 | $6.95 | 10,298 |
| 2019-10-22 | $7.40 | $7.45 | $7.32 | $7.39 | $6.96 | 7,142 |
| 2019-10-21 | $7.32 | $7.44 | $7.31 | $7.44 | $7.00 | 34,445 |
| 2019-10-18 | $7.27 | $7.37 | $7.17 | $7.30 | $6.87 | 13,823 |
| 2019-10-17 | $7.15 | $7.37 | $7.15 | $7.32 | $6.89 | 23,180 |
| 2019-10-16 | $7.30 | $7.30 | $7.20 | $7.27 | $6.84 | 15,025 |
| 2019-10-15 | $7.20 | $7.36 | $7.16 | $7.36 | $6.93 | 14,137 |
| 2019-10-14 | $7.22 | $7.23 | $7.07 | $7.20 | $6.78 | 8,756 |
| 2019-10-11 | $7.44 | $7.44 | $7.21 | $7.21 | $6.79 | 25,084 |
| 2019-10-10 | $7.44 | $7.48 | $7.19 | $7.34 | $6.91 | 25,052 |
| 2019-10-09 | $7.21 | $7.44 | $7.05 | $7.38 | $6.95 | 26,009 |
| 2019-10-08 | $7.20 | $7.27 | $7.09 | $7.12 | $6.70 | 7,216 |
| 2019-10-07 | $7.21 | $7.35 | $7.15 | $7.28 | $6.85 | 22,993 |
| 2019-10-04 | $7.11 | $7.26 | $7.01 | $7.20 | $6.78 | 16,562 |
| 2019-10-03 | $7.17 | $7.22 | $7.13 | $7.18 | $6.76 | 9,395 |
| 2019-10-02 | $7.18 | $7.23 | $7.14 | $7.22 | $6.80 | 19,931 |
| 2019-10-01 | $7.35 | $7.35 | $7.17 | $7.17 | $6.75 | 20,735 |
| 2019-09-30 | $7.21 | $7.36 | $7.17 | $7.28 | $6.85 | 48,174 |
| 2019-09-27 | $7.29 | $7.30 | $7.18 | $7.21 | $6.79 | 38,923 |
| 2019-09-26 | $7.45 | $7.46 | $7.22 | $7.23 | $6.81 | 45,855 |
| 2019-09-25 | $7.39 | $7.48 | $7.32 | $7.40 | $6.97 | 15,582 |
| 2019-09-24 | $7.49 | $7.56 | $7.27 | $7.31 | $6.88 | 43,713 |
| 2019-09-23 | $7.30 | $7.50 | $7.30 | $7.48 | $7.04 | 56,075 |
| 2019-09-20 | $7.22 | $7.28 | $7.05 | $7.21 | $6.79 | 100,335 |
| 2019-09-19 | $7.32 | $7.37 | $6.92 | $6.96 | $6.55 | 36,554 |
| 2019-09-18 | $7.41 | $7.44 | $7.33 | $7.33 | $6.90 | 25,962 |
| 2019-09-17 | $7.47 | $7.49 | $7.37 | $7.41 | $6.97 | 32,548 |
| 2019-09-16 | $7.19 | $7.50 | $7.19 | $7.42 | $6.98 | 39,256 |
| 2019-09-13 | $7.11 | $7.52 | $7.11 | $7.15 | $6.73 | 43,618 |
| 2019-09-12 | $7.53 | $7.56 | $7.02 | $7.03 | $6.62 | 57,663 |
| 2019-09-11 | $7.70 | $7.80 | $7.35 | $7.53 | $7.09 | 66,884 |
| 2019-09-10 | $7.24 | $7.65 | $7.03 | $7.61 | $7.16 | 84,284 |
| 2019-09-09 | $6.99 | $7.25 | $6.98 | $7.24 | $6.81 | 87,580 |
| 2019-09-06 | $6.99 | $6.99 | $6.94 | $6.95 | $6.54 | 8,261 |
| 2019-09-05 | $6.89 | $7.00 | $6.85 | $6.99 | $6.58 | 23,972 |
| 2019-09-04 | $6.91 | $6.91 | $6.80 | $6.85 | $6.45 | 15,503 |
| 2019-09-03 | $6.95 | $6.98 | $6.82 | $6.84 | $6.44 | 27,517 |
| 2019-08-30 | $6.90 | $6.99 | $6.86 | $6.94 | $6.53 | 21,912 |
| 2019-08-29 | $6.95 | $6.95 | $6.83 | $6.83 | $6.43 | 25,582 |
| 2019-08-28 | $6.86 | $6.91 | $6.81 | $6.88 | $6.48 | 22,810 |
| 2019-08-27 | $6.88 | $6.92 | $6.75 | $6.86 | $6.46 | 23,383 |
| 2019-08-26 | $6.68 | $6.89 | $6.63 | $6.80 | $6.40 | 19,602 |
| 2019-08-23 | $6.61 | $6.72 | $6.55 | $6.59 | $6.20 | 45,866 |
| 2019-08-22 | $6.83 | $6.87 | $6.60 | $6.60 | $6.21 | 49,643 |
| 2019-08-21 | $6.95 | $6.98 | $6.77 | $6.77 | $6.37 | 31,593 |
| 2019-08-20 | $6.74 | $7.00 | $6.69 | $6.82 | $6.42 | 40,708 |
| 2019-08-19 | $6.73 | $6.73 | $6.62 | $6.68 | $6.29 | 9,380 |
| 2019-08-16 | $6.59 | $6.78 | $6.54 | $6.63 | $6.24 | 16,713 |
| 2019-08-15 | $6.57 | $6.63 | $6.55 | $6.56 | $6.14 | 12,873 |
| 2019-08-14 | $6.58 | $6.58 | $6.52 | $6.53 | $6.11 | 15,078 |
| 2019-08-13 | $6.50 | $6.63 | $6.50 | $6.63 | $6.20 | 3,336 |
| 2019-08-12 | $6.47 | $6.62 | $6.47 | $6.50 | $6.08 | 14,548 |
| 2019-08-09 | $6.53 | $6.53 | $6.51 | $6.51 | $6.09 | 10,927 |
| 2019-08-08 | $6.65 | $6.74 | $6.56 | $6.56 | $6.14 | 23,543 |
| 2019-08-07 | $6.53 | $6.86 | $6.48 | $6.70 | $6.27 | 14,027 |
| 2019-08-06 | $6.45 | $6.71 | $6.41 | $6.50 | $6.08 | 12,053 |
| 2019-08-05 | $6.66 | $6.66 | $6.50 | $6.50 | $6.08 | 13,259 |
| 2019-08-02 | $6.71 | $6.77 | $6.66 | $6.68 | $6.25 | 7,802 |
| 2019-08-01 | $6.82 | $6.88 | $6.75 | $6.75 | $6.32 | 21,422 |
| 2019-07-31 | $6.89 | $6.97 | $6.83 | $6.83 | $6.39 | 55,719 |
| 2019-07-30 | $6.70 | $6.99 | $6.70 | $6.91 | $6.46 | 24,422 |
| 2019-07-29 | $6.66 | $6.70 | $6.63 | $6.69 | $6.26 | 10,095 |
| 2019-07-26 | $6.59 | $6.79 | $6.53 | $6.57 | $6.15 | 10,856 |
| 2019-07-25 | $6.56 | $6.65 | $6.51 | $6.55 | $6.13 | 9,620 |
| 2019-07-24 | $6.27 | $6.65 | $6.27 | $6.51 | $6.09 | 54,356 |
| 2019-07-23 | $6.28 | $6.34 | $6.28 | $6.30 | $5.89 | 22,269 |
| 2019-07-22 | $6.36 | $6.38 | $6.30 | $6.31 | $5.90 | 9,037 |
| 2019-07-19 | $6.31 | $6.40 | $6.26 | $6.29 | $5.88 | 10,588 |
| 2019-07-18 | $6.41 | $6.50 | $6.34 | $6.39 | $5.98 | 7,534 |
| 2019-07-17 | $6.51 | $6.51 | $6.26 | $6.32 | $5.91 | 17,335 |
| 2019-07-16 | $6.27 | $6.39 | $6.27 | $6.34 | $5.93 | 6,857 |
| 2019-07-15 | $6.26 | $6.38 | $6.26 | $6.34 | $5.93 | 11,120 |
| 2019-07-12 | $6.34 | $6.46 | $6.34 | $6.38 | $5.97 | 21,237 |
| 2019-07-11 | $6.38 | $6.38 | $6.29 | $6.36 | $5.95 | 12,471 |
| 2019-07-10 | $6.32 | $6.41 | $6.22 | $6.33 | $5.92 | 23,292 |
| 2019-07-09 | $6.21 | $6.37 | $6.20 | $6.31 | $5.90 | 12,659 |
| 2019-07-08 | $6.34 | $6.39 | $6.29 | $6.31 | $5.90 | 9,838 |
| 2019-07-05 | $6.29 | $6.32 | $6.22 | $6.30 | $5.89 | 12,006 |
| 2019-07-03 | $6.05 | $6.31 | $6.05 | $6.30 | $5.89 | 6,894 |
| 2019-07-02 | $6.28 | $6.32 | $6.00 | $6.00 | $5.61 | 12,029 |
| 2019-07-01 | $6.29 | $6.36 | $6.28 | $6.28 | $5.88 | 10,875 |
| 2019-06-28 | $6.32 | $6.38 | $6.00 | $6.30 | $5.89 | 163,244 |
| 2019-06-27 | $6.14 | $6.36 | $6.09 | $6.36 | $5.95 | 31,939 |
| 2019-06-26 | $6.21 | $6.33 | $6.12 | $6.17 | $5.77 | 15,347 |
| 2019-06-25 | $6.26 | $6.35 | $6.22 | $6.33 | $5.92 | 14,908 |
| 2019-06-24 | $6.33 | $6.54 | $6.20 | $6.29 | $5.88 | 27,036 |
| 2019-06-21 | $6.26 | $6.36 | $6.22 | $6.35 | $5.94 | 55,774 |
| 2019-06-20 | $6.39 | $6.42 | $6.22 | $6.34 | $5.93 | 19,823 |
| 2019-06-19 | $6.53 | $6.55 | $6.41 | $6.47 | $6.05 | 24,269 |
| 2019-06-18 | $6.47 | $6.54 | $6.47 | $6.52 | $6.10 | 30,288 |
| 2019-06-17 | $6.35 | $6.53 | $6.31 | $6.48 | $6.06 | 30,357 |
| 2019-06-14 | $6.38 | $6.41 | $6.31 | $6.37 | $5.96 | 28,884 |
| 2019-06-13 | $6.31 | $6.38 | $6.25 | $6.38 | $5.97 | 12,836 |
| 2019-06-12 | $6.25 | $6.27 | $6.24 | $6.27 | $5.87 | 8,352 |
| 2019-06-11 | $6.27 | $6.33 | $6.21 | $6.25 | $5.85 | 18,887 |
| 2019-06-10 | $6.23 | $6.34 | $6.23 | $6.28 | $5.88 | 22,050 |
| 2019-06-07 | $6.18 | $6.28 | $6.18 | $6.25 | $5.85 | 16,276 |
| 2019-06-06 | $6.19 | $6.21 | $6.16 | $6.17 | $5.77 | 14,310 |
| 2019-06-05 | $6.23 | $6.25 | $6.17 | $6.19 | $5.79 | 20,894 |
| 2019-06-04 | $6.14 | $6.25 | $6.12 | $6.25 | $5.85 | 22,305 |
| 2019-06-03 | $6.05 | $6.13 | $6.05 | $6.08 | $5.69 | 28,738 |
| 2019-05-31 | $6.12 | $6.15 | $6.05 | $6.05 | $5.66 | 22,864 |
| 2019-05-30 | $6.15 | $6.20 | $6.14 | $6.19 | $5.79 | 28,200 |
| 2019-05-29 | $6.15 | $6.20 | $6.15 | $6.15 | $5.75 | 25,109 |
| 2019-05-28 | $6.20 | $6.20 | $6.16 | $6.16 | $5.76 | 10,510 |
| 2019-05-24 | $6.22 | $6.22 | $6.13 | $6.18 | $5.78 | 13,031 |
| 2019-05-23 | $6.17 | $6.17 | $6.13 | $6.13 | $5.74 | 20,666 |
| 2019-05-22 | $6.23 | $6.23 | $6.16 | $6.22 | $5.82 | 19,941 |
| 2019-05-21 | $6.18 | $6.28 | $6.16 | $6.23 | $5.83 | 12,043 |
| 2019-05-20 | $6.14 | $6.18 | $6.14 | $6.17 | $5.77 | 6,116 |
| 2019-05-17 | $6.11 | $6.16 | $6.11 | $6.14 | $5.74 | 12,903 |
| 2019-05-16 | $6.19 | $6.29 | $6.19 | $6.23 | $5.79 | 11,502 |
| 2019-05-15 | $5.92 | $6.13 | $5.92 | $6.13 | $5.70 | 13,678 |
| 2019-05-14 | $5.91 | $6.01 | $5.91 | $5.99 | $5.57 | 23,877 |
| 2019-05-13 | $5.88 | $5.95 | $5.88 | $5.92 | $5.50 | 21,235 |
| 2019-05-10 | $5.89 | $5.94 | $5.88 | $5.91 | $5.49 | 22,973 |
| 2019-05-09 | $5.83 | $5.89 | $5.83 | $5.89 | $5.47 | 10,351 |
| 2019-05-08 | $5.93 | $5.99 | $5.80 | $5.83 | $5.42 | 30,461 |
| 2019-05-07 | $5.90 | $6.00 | $5.72 | $5.78 | $5.37 | 27,114 |
| 2019-05-06 | $5.50 | $5.78 | $5.50 | $5.66 | $5.26 | 14,156 |
| 2019-05-03 | $5.51 | $5.52 | $5.45 | $5.50 | $5.11 | 10,210 |
| 2019-05-02 | $5.55 | $5.55 | $5.49 | $5.54 | $5.15 | 10,676 |
| 2019-05-01 | $5.70 | $5.70 | $5.51 | $5.55 | $5.16 | 20,440 |
| 2019-04-30 | $5.94 | $5.94 | $5.60 | $5.70 | $5.30 | 30,892 |
| 2019-04-29 | $5.81 | $5.95 | $5.81 | $5.94 | $5.52 | 10,144 |
| 2019-04-26 | $5.88 | $5.92 | $5.81 | $5.82 | $5.41 | 15,071 |
| 2019-04-25 | $6.07 | $6.20 | $5.87 | $5.88 | $5.47 | 15,202 |
| 2019-04-24 | $6.10 | $6.13 | $6.08 | $6.09 | $5.66 | 6,700 |
| 2019-04-23 | $5.99 | $6.12 | $5.99 | $6.07 | $5.64 | 27,809 |
| 2019-04-22 | $6.25 | $6.27 | $6.02 | $6.02 | $5.60 | 16,820 |
| 2019-04-18 | $6.34 | $6.40 | $6.25 | $6.25 | $5.81 | 15,377 |
| 2019-04-17 | $6.34 | $6.39 | $6.33 | $6.37 | $5.92 | 16,673 |
| 2019-04-16 | $6.35 | $6.38 | $6.34 | $6.35 | $5.90 | 24,046 |
| 2019-04-15 | $6.30 | $6.35 | $6.29 | $6.34 | $5.89 | 23,353 |
| 2019-04-12 | $6.34 | $6.35 | $6.30 | $6.32 | $5.87 | 18,597 |
| 2019-04-11 | $6.25 | $6.36 | $6.25 | $6.35 | $5.90 | 63,172 |
| 2019-04-10 | $6.28 | $6.33 | $6.24 | $6.24 | $5.80 | 22,139 |
| 2019-04-09 | $6.32 | $6.35 | $6.27 | $6.27 | $5.83 | 51,613 |
| 2019-04-08 | $6.34 | $6.37 | $6.32 | $6.33 | $5.88 | 10,532 |
| 2019-04-05 | $6.34 | $6.36 | $6.33 | $6.35 | $5.90 | 14,207 |
| 2019-04-04 | $6.34 | $6.40 | $6.34 | $6.36 | $5.91 | 27,213 |
| 2019-04-03 | $6.35 | $6.37 | $6.32 | $6.34 | $5.89 | 78,295 |
| 2019-04-02 | $6.32 | $6.35 | $6.31 | $6.35 | $5.90 | 11,020 |
| 2019-04-01 | $6.35 | $6.39 | $6.33 | $6.34 | $5.89 | 89,451 |
| 2019-03-29 | $6.30 | $6.40 | $6.30 | $6.33 | $5.88 | 55,818 |
| 2019-03-28 | $6.30 | $6.31 | $6.28 | $6.31 | $5.87 | 21,042 |
| 2019-03-27 | $6.30 | $6.32 | $6.27 | $6.29 | $5.85 | 122,867 |
| 2019-03-26 | $6.30 | $6.31 | $6.29 | $6.29 | $5.85 | 24,725 |
| 2019-03-25 | $6.21 | $6.30 | $6.21 | $6.29 | $5.85 | 6,979 |
| 2019-03-22 | $6.27 | $6.28 | $6.20 | $6.21 | $5.77 | 73,520 |
| 2019-03-21 | $6.29 | $6.40 | $6.28 | $6.28 | $5.80 | 94,270 |
| 2019-03-20 | $6.27 | $6.37 | $6.27 | $6.29 | $5.81 | 75,020 |
| 2019-03-19 | $6.25 | $6.35 | $6.25 | $6.27 | $5.80 | 45,435 |
| 2019-03-18 | $6.26 | $6.30 | $6.18 | $6.25 | $5.78 | 25,390 |
| 2019-03-15 | $6.25 | $6.30 | $6.00 | $6.25 | $5.78 | 113,381 |
| 2019-03-14 | $5.89 | $6.23 | $5.89 | $6.21 | $5.74 | 16,961 |
| 2019-03-13 | $5.82 | $5.89 | $5.80 | $5.89 | $5.44 | 43,457 |
| 2019-03-12 | $5.79 | $5.85 | $5.79 | $5.81 | $5.37 | 5,920 |
| 2019-03-11 | $5.77 | $5.80 | $5.76 | $5.80 | $5.36 | 8,462 |
| 2019-03-08 | $5.86 | $5.86 | $5.75 | $5.77 | $5.33 | 11,801 |
| 2019-03-07 | $5.77 | $5.90 | $5.75 | $5.89 | $5.44 | 14,719 |
| 2019-03-06 | $6.01 | $6.05 | $5.83 | $5.83 | $5.39 | 10,342 |
| 2019-03-05 | $5.84 | $6.12 | $5.84 | $6.04 | $5.58 | 6,586 |
| 2019-03-04 | $6.07 | $6.13 | $5.92 | $5.96 | $5.51 | 20,234 |
| 2019-03-01 | $6.16 | $6.16 | $5.98 | $6.10 | $5.64 | 13,706 |
| 2019-02-28 | $6.10 | $6.21 | $6.09 | $6.13 | $5.67 | 13,651 |
| 2019-02-27 | $6.26 | $6.29 | $6.21 | $6.23 | $5.76 | 3,649 |
| 2019-02-26 | $6.30 | $6.30 | $6.26 | $6.26 | $5.79 | 5,788 |
| 2019-02-25 | $6.30 | $6.41 | $6.21 | $6.25 | $5.78 | 22,212 |
| 2019-02-22 | $6.33 | $6.33 | $6.27 | $6.30 | $5.82 | 25,711 |
| 2019-02-21 | $6.26 | $6.30 | $6.26 | $6.30 | $5.82 | 10,733 |
| 2019-02-20 | $6.28 | $6.40 | $6.23 | $6.23 | $5.76 | 73,303 |
| 2019-02-19 | $6.37 | $6.40 | $6.23 | $6.29 | $5.81 | 105,031 |
| 2019-02-15 | $6.27 | $6.40 | $6.26 | $6.32 | $5.84 | 25,573 |
| 2019-02-14 | $6.26 | $6.30 | $6.23 | $6.23 | $5.76 | 26,359 |
| 2019-02-13 | $6.25 | $6.29 | $6.19 | $6.25 | $5.78 | 10,696 |
| 2019-02-12 | $6.21 | $6.28 | $6.11 | $6.20 | $5.73 | 22,328 |
| 2019-02-11 | $6.14 | $6.20 | $6.10 | $6.11 | $5.65 | 12,570 |
| 2019-02-08 | $6.20 | $6.20 | $6.08 | $6.08 | $5.62 | 41,094 |
| 2019-02-07 | $6.10 | $6.20 | $6.10 | $6.15 | $5.68 | 16,043 |
| 2019-02-06 | $6.06 | $6.16 | $6.05 | $6.10 | $5.64 | 19,439 |
| 2019-02-05 | $6.19 | $6.19 | $6.05 | $6.05 | $5.59 | 30,647 |
| 2019-02-04 | $6.10 | $6.14 | $6.00 | $6.14 | $5.68 | 46,017 |
| 2019-02-01 | $6.00 | $6.07 | $5.96 | $5.97 | $5.52 | 14,721 |
| 2019-01-31 | $5.89 | $6.06 | $5.89 | $5.95 | $5.50 | 45,139 |
| 2019-01-30 | $5.78 | $5.93 | $5.76 | $5.92 | $5.47 | 71,747 |
| 2019-01-29 | $5.77 | $5.85 | $5.75 | $5.76 | $5.32 | 26,934 |
| 2019-01-28 | $5.83 | $5.83 | $5.71 | $5.76 | $5.32 | 11,027 |
| 2019-01-25 | $5.87 | $5.91 | $5.81 | $5.89 | $5.44 | 21,420 |
| 2019-01-24 | $5.94 | $5.94 | $5.77 | $5.85 | $5.41 | 14,566 |
| 2019-01-23 | $5.69 | $5.98 | $5.58 | $5.97 | $5.52 | 81,104 |
| 2019-01-22 | $5.46 | $5.94 | $5.46 | $5.63 | $5.20 | 26,610 |
| 2019-01-18 | $5.58 | $5.65 | $5.50 | $5.52 | $5.10 | 22,882 |
| 2019-01-17 | $5.50 | $5.66 | $5.50 | $5.59 | $5.17 | 31,155 |
| 2019-01-16 | $5.55 | $5.60 | $5.48 | $5.52 | $5.10 | 11,292 |
| 2019-01-15 | $5.59 | $5.74 | $5.52 | $5.60 | $5.18 | 12,904 |
| 2019-01-14 | $5.59 | $5.69 | $5.54 | $5.62 | $5.19 | 20,642 |
| 2019-01-11 | $5.73 | $5.77 | $5.35 | $5.66 | $5.23 | 10,929 |
| 2019-01-10 | $5.79 | $5.84 | $5.73 | $5.77 | $5.33 | 9,756 |
| 2019-01-09 | $5.83 | $5.95 | $5.78 | $5.85 | $5.41 | 10,044 |
| 2019-01-08 | $5.86 | $5.86 | $5.57 | $5.80 | $5.36 | 9,903 |
| 2019-01-07 | $5.68 | $5.86 | $5.68 | $5.85 | $5.41 | 25,910 |
| 2019-01-04 | $5.59 | $5.84 | $5.56 | $5.68 | $5.25 | 34,002 |
| 2019-01-03 | $5.60 | $5.61 | $5.50 | $5.52 | $5.10 | 14,107 |
| 2019-01-02 | $5.59 | $5.63 | $5.56 | $5.63 | $5.20 | 6,136 |
| 2018-12-31 | $5.57 | $5.81 | $5.57 | $5.59 | $5.17 | 41,812 |
| 2018-12-28 | $5.31 | $5.65 | $5.30 | $5.51 | $5.09 | 23,998 |
| 2018-12-27 | $5.34 | $5.50 | $5.28 | $5.37 | $4.96 | 37,924 |
| 2018-12-26 | $5.26 | $5.53 | $5.20 | $5.43 | $5.02 | 42,001 |
| 2018-12-24 | $5.01 | $5.35 | $5.01 | $5.30 | $4.90 | 31,219 |
| 2018-12-21 | $5.39 | $5.57 | $5.02 | $5.02 | $4.64 | 125,763 |
| 2018-12-20 | $5.43 | $5.46 | $5.28 | $5.34 | $4.94 | 29,633 |
| 2018-12-19 | $5.43 | $5.50 | $5.34 | $5.41 | $5.00 | 28,184 |
| 2018-12-18 | $5.25 | $5.56 | $5.25 | $5.40 | $4.99 | 36,505 |
| 2018-12-17 | $5.32 | $5.40 | $5.14 | $5.16 | $4.77 | 33,956 |
| 2018-12-14 | $5.41 | $5.45 | $5.28 | $5.28 | $4.88 | 12,240 |
| 2018-12-13 | $5.44 | $5.52 | $5.40 | $5.41 | $5.00 | 14,059 |
| 2018-12-12 | $5.48 | $5.49 | $5.39 | $5.48 | $5.07 | 20,622 |
| 2018-12-11 | $5.35 | $5.45 | $5.35 | $5.40 | $4.99 | 8,070 |
| 2018-12-10 | $5.20 | $5.39 | $5.13 | $5.29 | $4.89 | 15,295 |
| 2018-12-07 | $5.27 | $5.37 | $5.18 | $5.19 | $4.80 | 28,080 |
| 2018-12-06 | $5.45 | $5.51 | $5.26 | $5.30 | $4.90 | 27,000 |
| 2018-12-04 | $5.57 | $5.75 | $5.43 | $5.48 | $5.07 | 37,339 |
| 2018-12-03 | $5.46 | $5.81 | $5.46 | $5.62 | $5.19 | 21,641 |
| 2018-11-30 | $5.61 | $5.76 | $5.48 | $5.48 | $5.07 | 27,206 |
| 2018-11-29 | $5.64 | $5.76 | $5.62 | $5.67 | $5.24 | 19,055 |
| 2018-11-28 | $5.57 | $5.77 | $5.43 | $5.69 | $5.26 | 23,585 |
| 2018-11-27 | $5.56 | $5.79 | $5.56 | $5.72 | $5.29 | 42,879 |
| 2018-11-26 | $5.86 | $5.86 | $5.62 | $5.62 | $5.19 | 18,646 |
| 2018-11-23 | $5.60 | $6.13 | $5.60 | $5.85 | $5.41 | 10,805 |
| 2018-11-21 | $5.56 | $5.65 | $5.56 | $5.65 | $5.22 | 10,987 |
| 2018-11-20 | $5.52 | $5.65 | $5.51 | $5.51 | $5.09 | 10,019 |
| 2018-11-19 | $5.58 | $5.64 | $5.51 | $5.53 | $5.11 | 21,945 |
| 2018-11-16 | $5.80 | $5.90 | $5.68 | $5.69 | $5.26 | 25,436 |
| 2018-11-15 | $5.70 | $5.99 | $5.70 | $5.79 | $5.32 | 13,158 |
| 2018-11-14 | $5.81 | $5.81 | $5.73 | $5.75 | $5.28 | 16,691 |
| 2018-11-13 | $5.66 | $5.78 | $5.66 | $5.78 | $5.31 | 8,428 |
| 2018-11-12 | $5.75 | $5.77 | $5.66 | $5.66 | $5.20 | 24,099 |
| 2018-11-09 | $5.76 | $5.82 | $5.65 | $5.75 | $5.28 | 24,569 |
| 2018-11-08 | $5.78 | $5.92 | $5.78 | $5.88 | $5.40 | 4,266 |
| 2018-11-07 | $5.93 | $5.97 | $5.83 | $5.97 | $5.48 | 14,158 |
| 2018-11-06 | $5.78 | $5.94 | $5.78 | $5.89 | $5.41 | 10,163 |
| 2018-11-05 | $5.96 | $6.09 | $5.85 | $5.89 | $5.41 | 15,541 |
| 2018-11-02 | $6.19 | $6.19 | $5.90 | $5.95 | $5.47 | 20,166 |
| 2018-11-01 | $5.90 | $6.20 | $5.90 | $6.14 | $5.64 | 18,388 |
| 2018-10-31 | $6.08 | $6.10 | $5.89 | $5.89 | $5.41 | 46,554 |
| 2018-10-30 | $5.95 | $6.05 | $5.86 | $6.00 | $5.51 | 21,017 |
| 2018-10-29 | $5.96 | $5.98 | $5.78 | $5.93 | $5.45 | 20,357 |
| 2018-10-26 | $5.87 | $5.97 | $5.71 | $5.93 | $5.45 | 23,902 |
| 2018-10-25 | $5.58 | $5.92 | $5.58 | $5.87 | $5.39 | 33,034 |
| 2018-10-24 | $5.77 | $5.81 | $5.56 | $5.58 | $5.13 | 19,782 |
| 2018-10-23 | $5.77 | $5.86 | $5.72 | $5.78 | $5.31 | 19,494 |
| 2018-10-22 | $5.81 | $5.87 | $5.81 | $5.81 | $5.34 | 20,031 |
| 2018-10-19 | $5.81 | $5.87 | $5.81 | $5.83 | $5.36 | 20,373 |
| 2018-10-18 | $5.95 | $5.95 | $5.82 | $5.86 | $5.38 | 18,903 |
| 2018-10-17 | $5.95 | $5.99 | $5.91 | $5.91 | $5.43 | 19,643 |
| 2018-10-16 | $5.89 | $6.02 | $5.89 | $5.99 | $5.50 | 16,476 |
| 2018-10-15 | $5.86 | $6.03 | $5.81 | $5.90 | $5.42 | 31,272 |
| 2018-10-12 | $5.87 | $5.97 | $5.82 | $5.91 | $5.43 | 68,761 |
| 2018-10-11 | $6.15 | $6.18 | $5.86 | $5.86 | $5.38 | 34,430 |
| 2018-10-10 | $6.24 | $6.30 | $6.16 | $6.17 | $5.67 | 18,407 |
| 2018-10-09 | $6.26 | $6.41 | $6.22 | $6.25 | $5.74 | 25,276 |
| 2018-10-08 | $6.23 | $6.31 | $6.18 | $6.29 | $5.78 | 15,473 |
| 2018-10-05 | $6.29 | $6.29 | $6.20 | $6.22 | $5.71 | 17,320 |
| 2018-10-04 | $6.44 | $6.52 | $6.26 | $6.26 | $5.75 | 91,444 |
| 2018-10-03 | $6.57 | $6.57 | $6.29 | $6.47 | $5.94 | 46,458 |
| 2018-10-02 | $6.52 | $6.53 | $6.42 | $6.51 | $5.98 | 71,737 |
| 2018-10-01 | $6.53 | $6.55 | $6.38 | $6.48 | $5.95 | 25,761 |
| 2018-09-28 | $6.60 | $6.60 | $6.50 | $6.55 | $6.02 | 22,117 |
| 2018-09-27 | $6.60 | $6.65 | $6.55 | $6.60 | $6.06 | 77,156 |
| 2018-09-26 | $6.50 | $6.60 | $6.50 | $6.55 | $6.02 | 64,929 |
| 2018-09-25 | $6.60 | $6.60 | $6.45 | $6.45 | $5.93 | 112,048 |
| 2018-09-24 | $6.40 | $6.68 | $6.40 | $6.60 | $6.06 | 60,749 |
| 2018-09-21 | $6.50 | $6.70 | $6.20 | $6.35 | $5.83 | 263,717 |
| 2018-09-20 | $6.55 | $6.75 | $6.55 | $6.60 | $6.06 | 92,208 |
| 2018-09-19 | $6.65 | $6.65 | $6.55 | $6.55 | $6.02 | 79,015 |
| 2018-09-18 | $6.60 | $6.70 | $6.55 | $6.60 | $6.06 | 67,121 |
| 2018-09-17 | $6.55 | $6.65 | $6.50 | $6.55 | $6.02 | 83,713 |
| 2018-09-14 | $6.55 | $6.75 | $6.53 | $6.55 | $6.02 | 68,469 |
| 2018-09-13 | $6.55 | $6.70 | $6.45 | $6.55 | $6.02 | 110,746 |
| 2018-09-12 | $6.65 | $6.70 | $6.55 | $6.55 | $6.02 | 88,504 |
| 2018-09-11 | $6.65 | $6.70 | $6.58 | $6.60 | $6.06 | 137,391 |
| 2018-09-10 | $6.60 | $6.75 | $6.43 | $6.65 | $6.11 | 157,387 |
| 2018-09-07 | $6.60 | $6.65 | $6.50 | $6.60 | $6.06 | 109,939 |
| 2018-09-06 | $6.50 | $6.60 | $6.45 | $6.60 | $6.06 | 60,849 |
| 2018-09-05 | $6.50 | $6.60 | $6.45 | $6.55 | $6.02 | 92,381 |
| 2018-09-04 | $6.45 | $6.55 | $6.40 | $6.50 | $5.97 | 110,734 |
| 2018-08-31 | $6.50 | $6.60 | $6.40 | $6.50 | $5.97 | 200,157 |
| 2018-08-30 | $6.40 | $6.55 | $6.40 | $6.45 | $5.93 | 45,316 |
| 2018-08-29 | $6.45 | $6.60 | $6.40 | $6.50 | $5.97 | 148,612 |
| 2018-08-28 | $6.55 | $6.57 | $6.40 | $6.45 | $5.93 | 53,110 |
| 2018-08-27 | $6.50 | $6.65 | $6.50 | $6.50 | $5.97 | 63,145 |
| 2018-08-24 | $6.55 | $6.65 | $6.45 | $6.55 | $6.02 | 102,635 |
| 2018-08-23 | $6.60 | $6.60 | $6.50 | $6.60 | $6.06 | 59,321 |
| 2018-08-22 | $6.65 | $6.65 | $6.55 | $6.60 | $6.06 | 74,227 |
| 2018-08-21 | $6.60 | $6.60 | $6.50 | $6.60 | $6.06 | 55,838 |
| 2018-08-20 | $6.65 | $6.65 | $6.50 | $6.55 | $6.02 | 55,998 |
| 2018-08-17 | $6.50 | $6.60 | $6.50 | $6.58 | $6.04 | 61,984 |
| 2018-08-16 | $6.55 | $6.68 | $6.50 | $6.55 | $5.99 | 148,879 |
| 2018-08-15 | $6.70 | $6.70 | $6.50 | $6.55 | $5.99 | 47,042 |
| 2018-08-14 | $6.60 | $6.70 | $6.60 | $6.65 | $6.08 | 57,204 |
| 2018-08-13 | $6.70 | $6.80 | $6.58 | $6.60 | $6.03 | 63,387 |
| 2018-08-10 | $6.75 | $6.85 | $6.55 | $6.65 | $6.08 | 68,689 |
| 2018-08-09 | $6.45 | $6.88 | $6.40 | $6.70 | $6.12 | 140,754 |
| 2018-08-08 | $6.55 | $6.60 | $6.45 | $6.45 | $5.89 | 14,338 |
| 2018-08-07 | $6.80 | $6.80 | $6.45 | $6.60 | $6.03 | 31,608 |
| 2018-08-06 | $6.50 | $6.75 | $6.45 | $6.50 | $5.94 | 50,212 |
| 2018-08-03 | $6.70 | $6.87 | $6.40 | $6.45 | $5.89 | 56,960 |
| 2018-08-02 | $6.72 | $6.85 | $6.65 | $6.75 | $6.17 | 184,175 |
| 2018-08-01 | $6.75 | $6.80 | $6.60 | $6.70 | $6.12 | 77,820 |
| 2018-07-31 | $6.80 | $6.90 | $6.75 | $6.80 | $6.21 | 41,972 |
| 2018-07-30 | $6.70 | $6.90 | $6.70 | $6.75 | $6.17 | 59,989 |
| 2018-07-27 | $6.80 | $6.85 | $6.70 | $6.75 | $6.17 | 67,057 |
| 2018-07-26 | $6.85 | $6.90 | $6.80 | $6.85 | $6.26 | 36,039 |
| 2018-07-25 | $6.85 | $6.90 | $6.80 | $6.80 | $6.21 | 32,918 |
| 2018-07-24 | $6.85 | $6.90 | $6.85 | $6.85 | $6.26 | 34,757 |
| 2018-07-23 | $6.80 | $6.90 | $6.80 | $6.90 | $6.31 | 22,495 |
| 2018-07-20 | $6.80 | $6.90 | $6.80 | $6.85 | $6.26 | 22,878 |
| 2018-07-19 | $6.85 | $6.90 | $6.85 | $6.85 | $6.26 | 18,704 |
| 2018-07-18 | $6.85 | $6.90 | $6.85 | $6.85 | $6.26 | 19,600 |
| 2018-07-17 | $6.95 | $6.95 | $6.85 | $6.85 | $6.26 | 31,555 |
| 2018-07-16 | $7.00 | $7.00 | $6.85 | $6.95 | $6.35 | 21,863 |
| 2018-07-13 | $6.90 | $7.00 | $6.85 | $7.00 | $6.40 | 39,775 |
| 2018-07-12 | $7.00 | $7.00 | $6.85 | $6.90 | $6.31 | 26,335 |
| 2018-07-11 | $6.98 | $7.00 | $6.85 | $6.90 | $6.31 | 64,338 |
| 2018-07-10 | $7.05 | $7.10 | $6.85 | $6.85 | $6.26 | 72,016 |
| 2018-07-09 | $7.05 | $7.05 | $6.85 | $6.95 | $6.35 | 92,990 |
| 2018-07-06 | $7.00 | $7.10 | $6.99 | $7.05 | $6.44 | 63,249 |
| 2018-07-05 | $7.00 | $7.05 | $6.90 | $6.95 | $6.35 | 89,159 |
| 2018-07-03 | $7.00 | $7.05 | $6.90 | $6.95 | $6.35 | 90,422 |
| 2018-07-02 | $6.85 | $7.00 | $6.85 | $7.00 | $6.40 | 154,328 |
| 2018-06-29 | $6.80 | $6.90 | $6.70 | $6.80 | $6.21 | 81,452 |
| 2018-06-28 | $6.80 | $6.90 | $6.80 | $6.85 | $6.26 | 40,170 |
| 2018-06-27 | $6.80 | $6.90 | $6.78 | $6.80 | $6.21 | 39,709 |
| 2018-06-26 | $6.70 | $6.90 | $6.70 | $6.80 | $6.21 | 83,031 |
| 2018-06-25 | $6.70 | $6.85 | $6.55 | $6.70 | $6.12 | 62,461 |
| 2018-06-22 | $6.70 | $6.90 | $6.68 | $6.80 | $6.21 | 397,679 |
| 2018-06-21 | $6.65 | $6.85 | $6.65 | $6.65 | $6.08 | 113,570 |
| 2018-06-20 | $6.70 | $6.75 | $6.63 | $6.70 | $6.12 | 99,296 |
| 2018-06-19 | $6.60 | $6.75 | $6.60 | $6.65 | $6.08 | 83,622 |
| 2018-06-18 | $6.50 | $6.75 | $6.50 | $6.60 | $6.03 | 64,688 |
| 2018-06-15 | $6.60 | $6.65 | $6.45 | $6.55 | $5.99 | 93,371 |
| 2018-06-14 | $6.65 | $6.75 | $6.45 | $6.45 | $5.89 | 108,556 |
| 2018-06-13 | $6.60 | $6.65 | $6.60 | $6.60 | $6.03 | 59,729 |
| 2018-06-12 | $6.55 | $6.75 | $6.50 | $6.60 | $6.03 | 61,738 |
| 2018-06-11 | $6.50 | $6.70 | $6.45 | $6.55 | $5.99 | 35,096 |
| 2018-06-08 | $6.60 | $6.70 | $6.45 | $6.50 | $5.94 | 37,686 |
| 2018-06-07 | $6.45 | $6.65 | $6.45 | $6.55 | $5.99 | 44,066 |
| 2018-06-06 | $6.65 | $6.75 | $6.45 | $6.45 | $5.89 | 95,880 |
| 2018-06-05 | $6.60 | $6.75 | $6.60 | $6.70 | $6.12 | 52,695 |
| 2018-06-04 | $6.70 | $6.75 | $6.60 | $6.60 | $6.03 | 148,200 |
| 2018-06-01 | $6.60 | $6.70 | $6.55 | $6.70 | $6.12 | 82,095 |
| 2018-05-31 | $6.70 | $6.70 | $6.60 | $6.60 | $6.03 | 54,865 |
| 2018-05-30 | $6.75 | $6.75 | $6.65 | $6.65 | $6.08 | 64,364 |
| 2018-05-29 | $6.65 | $6.75 | $6.65 | $6.75 | $6.17 | 94,000 |
| 2018-05-25 | $6.60 | $6.75 | $6.60 | $6.75 | $6.17 | 97,854 |
| 2018-05-24 | $6.60 | $6.75 | $6.60 | $6.65 | $6.08 | 224,654 |
| 2018-05-23 | $6.50 | $6.73 | $6.50 | $6.65 | $6.08 | 90,376 |
| 2018-05-22 | $6.60 | $6.70 | $6.55 | $6.55 | $5.99 | 63,222 |
| 2018-05-21 | $6.65 | $6.75 | $6.55 | $6.65 | $6.08 | 45,385 |
| 2018-05-18 | $6.70 | $6.75 | $6.60 | $6.63 | $6.06 | 85,585 |
| 2018-05-17 | $6.65 | $6.75 | $6.55 | $6.65 | $6.04 | 70,506 |
| 2018-05-16 | $6.40 | $6.80 | $6.40 | $6.60 | $6.00 | 92,932 |
| 2018-05-15 | $6.40 | $6.45 | $6.30 | $6.38 | $5.80 | 30,974 |
| 2018-05-14 | $6.40 | $6.48 | $6.35 | $6.35 | $5.77 | 21,326 |
| 2018-05-11 | $6.40 | $6.50 | $6.35 | $6.40 | $5.82 | 23,694 |
| 2018-05-10 | $6.30 | $6.40 | $6.30 | $6.40 | $5.82 | 4,956 |
| 2018-05-09 | $6.45 | $6.45 | $6.35 | $6.35 | $5.77 | 28,097 |
| 2018-05-08 | $6.30 | $6.49 | $6.30 | $6.40 | $5.82 | 47,834 |
| 2018-05-07 | $6.40 | $6.55 | $6.40 | $6.40 | $5.82 | 124,098 |
| 2018-05-04 | $6.35 | $6.43 | $6.35 | $6.40 | $5.82 | 30,075 |
| 2018-05-03 | $6.30 | $6.40 | $6.30 | $6.40 | $5.82 | 19,250 |
| 2018-05-02 | $6.33 | $6.40 | $6.25 | $6.25 | $5.68 | 31,014 |
| 2018-05-01 | $6.35 | $6.40 | $6.35 | $6.40 | $5.82 | 3,754 |
| 2018-04-30 | $6.10 | $6.40 | $6.10 | $6.35 | $5.77 | 49,288 |
| 2018-04-27 | $5.80 | $6.15 | $5.80 | $6.10 | $5.54 | 81,320 |
| 2018-04-26 | $5.85 | $5.96 | $5.85 | $5.90 | $5.36 | 31,943 |
| 2018-04-25 | $5.90 | $6.00 | $5.85 | $5.90 | $5.36 | 52,001 |
| 2018-04-24 | $6.05 | $6.10 | $5.85 | $5.85 | $5.32 | 54,620 |
| 2018-04-23 | $6.25 | $6.25 | $5.95 | $6.05 | $5.50 | 47,897 |
| 2018-04-20 | $6.35 | $6.50 | $6.34 | $6.40 | $5.82 | 36,193 |
| 2018-04-19 | $6.45 | $6.45 | $6.40 | $6.40 | $5.82 | 39,701 |
| 2018-04-18 | $6.40 | $6.45 | $6.35 | $6.40 | $5.82 | 19,947 |
| 2018-04-17 | $6.40 | $6.45 | $6.40 | $6.40 | $5.82 | 24,707 |
| 2018-04-16 | $6.40 | $6.40 | $6.30 | $6.35 | $5.77 | 19,700 |
| 2018-04-13 | $6.40 | $6.50 | $6.38 | $6.45 | $5.86 | 29,581 |
| 2018-04-12 | $6.37 | $6.55 | $6.35 | $6.40 | $5.82 | 59,562 |
| 2018-04-11 | $6.25 | $6.50 | $6.25 | $6.40 | $5.82 | 28,177 |
| 2018-04-10 | $6.20 | $6.40 | $6.20 | $6.30 | $5.73 | 16,663 |
| 2018-04-09 | $6.25 | $6.45 | $6.10 | $6.15 | $5.59 | 20,820 |
| 2018-04-06 | $6.10 | $6.40 | $6.10 | $6.25 | $5.68 | 16,393 |
| 2018-04-05 | $6.45 | $6.45 | $6.10 | $6.10 | $5.54 | 23,055 |
| 2018-04-04 | $6.30 | $6.45 | $6.30 | $6.35 | $5.77 | 7,901 |
| 2018-04-03 | $6.30 | $6.45 | $6.30 | $6.30 | $5.73 | 20,380 |
| 2018-04-02 | $6.40 | $6.40 | $6.15 | $6.20 | $5.64 | 18,698 |
| 2018-03-29 | $6.35 | $6.40 | $6.25 | $6.35 | $5.77 | 15,033 |
| 2018-03-28 | $6.30 | $6.85 | $6.20 | $6.25 | $5.68 | 24,386 |
| 2018-03-27 | $6.40 | $6.53 | $6.25 | $6.25 | $5.68 | 35,410 |
| 2018-03-26 | $6.20 | $6.45 | $6.15 | $6.30 | $5.73 | 18,534 |
| 2018-03-23 | $6.35 | $6.35 | $5.98 | $6.15 | $5.59 | 57,402 |
| 2018-03-22 | $6.45 | $6.45 | $6.40 | $6.45 | $5.83 | 4,227 |
| 2018-03-21 | $6.45 | $6.50 | $6.40 | $6.50 | $5.88 | 14,373 |
| 2018-03-20 | $6.35 | $6.70 | $6.35 | $6.40 | $5.79 | 36,667 |
| 2018-03-19 | $6.95 | $6.95 | $6.40 | $6.40 | $5.79 | 29,819 |
| 2018-03-16 | $6.20 | $6.72 | $6.05 | $6.40 | $5.79 | 103,947 |
| 2018-03-15 | $6.20 | $6.30 | $6.05 | $6.05 | $5.47 | 23,901 |
| 2018-03-14 | $6.10 | $6.45 | $6.00 | $6.10 | $5.52 | 48,289 |
| 2018-03-13 | $6.20 | $6.25 | $6.00 | $6.05 | $5.47 | 15,497 |
| 2018-03-12 | $6.20 | $6.25 | $6.05 | $6.20 | $5.61 | 5,037 |
| 2018-03-09 | $6.00 | $6.15 | $6.00 | $6.15 | $5.56 | 6,407 |
| 2018-03-08 | $6.05 | $6.10 | $5.90 | $5.95 | $5.38 | 26,014 |
| 2018-03-07 | $6.00 | $6.30 | $6.00 | $6.00 | $5.43 | 39,260 |
| 2018-03-06 | $6.05 | $6.20 | $5.95 | $6.00 | $5.43 | 30,754 |
| 2018-03-05 | $5.95 | $6.40 | $5.90 | $6.00 | $5.43 | 23,406 |
| 2018-03-02 | $6.00 | $6.05 | $5.90 | $5.95 | $5.38 | 14,862 |
| 2018-03-01 | $5.70 | $5.90 | $5.70 | $5.80 | $5.25 | 10,963 |
| 2018-02-28 | $6.00 | $6.00 | $5.70 | $5.75 | $5.20 | 33,321 |
| 2018-02-27 | $5.99 | $6.00 | $5.90 | $6.00 | $5.43 | 6,307 |
| 2018-02-26 | $5.85 | $5.90 | $5.75 | $5.85 | $5.29 | 5,436 |
| 2018-02-23 | $5.65 | $5.85 | $5.65 | $5.85 | $5.29 | 5,296 |
| 2018-02-22 | $5.88 | $5.99 | $5.85 | $5.90 | $5.34 | 14,454 |
| 2018-02-21 | $5.95 | $6.05 | $5.70 | $5.80 | $5.25 | 17,782 |
| 2018-02-20 | $5.80 | $5.90 | $5.80 | $5.90 | $5.34 | 23,616 |
| 2018-02-16 | $5.90 | $6.20 | $5.75 | $5.85 | $5.29 | 8,736 |
| 2018-02-15 | $6.00 | $6.10 | $5.90 | $5.95 | $5.38 | 14,307 |
| 2018-02-14 | $5.75 | $5.93 | $5.75 | $5.80 | $5.25 | 32,149 |
| 2018-02-13 | $5.85 | $6.10 | $5.70 | $5.85 | $5.29 | 18,572 |
| 2018-02-12 | $5.65 | $5.85 | $5.65 | $5.85 | $5.29 | 12,321 |
| 2018-02-09 | $5.80 | $5.85 | $5.50 | $5.70 | $5.16 | 11,644 |
| 2018-02-08 | $5.75 | $5.98 | $5.65 | $5.70 | $5.16 | 19,944 |
| 2018-02-07 | $5.96 | $5.96 | $5.70 | $5.75 | $5.20 | 11,446 |
| 2018-02-06 | $5.35 | $5.70 | $5.35 | $5.65 | $5.11 | 27,054 |
| 2018-02-05 | $5.90 | $5.90 | $5.45 | $5.45 | $4.93 | 19,519 |
| 2018-02-02 | $6.05 | $6.05 | $5.95 | $5.95 | $5.38 | 16,709 |
| 2018-02-01 | $6.10 | $6.10 | $6.00 | $6.10 | $5.52 | 17,429 |
| 2018-01-31 | $6.25 | $6.25 | $6.15 | $6.15 | $5.56 | 9,720 |
| 2018-01-30 | $6.15 | $6.25 | $6.10 | $6.25 | $5.65 | 8,153 |
| 2018-01-29 | $6.25 | $6.25 | $6.10 | $6.15 | $5.56 | 12,445 |
| 2018-01-26 | $6.35 | $6.35 | $6.15 | $6.25 | $5.65 | 50,478 |
| 2018-01-25 | $6.25 | $6.35 | $6.10 | $6.15 | $5.56 | 17,838 |
| 2018-01-24 | $6.15 | $6.30 | $6.15 | $6.15 | $5.56 | 9,162 |
| 2018-01-23 | $6.20 | $6.25 | $6.15 | $6.25 | $5.65 | 6,187 |
| 2018-01-22 | $6.20 | $6.20 | $6.10 | $6.20 | $5.61 | 9,791 |
| 2018-01-19 | $6.15 | $6.20 | $6.10 | $6.15 | $5.56 | 15,539 |
| 2018-01-18 | $6.20 | $6.25 | $6.15 | $6.15 | $5.56 | 3,997 |
| 2018-01-17 | $6.10 | $6.30 | $6.10 | $6.25 | $5.65 | 5,573 |
| 2018-01-16 | $6.25 | $6.30 | $6.05 | $6.15 | $5.56 | 11,701 |
| 2018-01-12 | $6.20 | $6.25 | $6.15 | $6.25 | $5.65 | 9,018 |
| 2018-01-11 | $6.15 | $6.20 | $6.15 | $6.20 | $5.61 | 5,771 |
| 2018-01-10 | $6.15 | $6.15 | $6.05 | $6.15 | $5.56 | 3,850 |
| 2018-01-09 | $6.10 | $6.30 | $6.10 | $6.10 | $5.52 | 8,388 |
| 2018-01-08 | $6.10 | $6.15 | $6.10 | $6.15 | $5.56 | 3,021 |
| 2018-01-05 | $6.10 | $6.15 | $6.00 | $6.10 | $5.52 | 8,652 |
| 2018-01-04 | $6.10 | $6.10 | $6.05 | $6.10 | $5.52 | 10,510 |
| 2018-01-03 | $6.05 | $6.10 | $6.05 | $6.10 | $5.52 | 13,104 |
| 2018-01-02 | $6.00 | $6.15 | $6.00 | $6.05 | $5.47 | 25,363 |
| 2017-12-29 | $6.05 | $6.10 | $5.95 | $5.95 | $5.38 | 48,772 |
| 2017-12-28 | $5.75 | $6.10 | $5.75 | $6.10 | $5.52 | 37,036 |
| 2017-12-27 | $6.25 | $6.25 | $5.93 | $5.95 | $5.38 | 41,583 |
| 2017-12-26 | $6.15 | $6.25 | $6.15 | $6.20 | $5.61 | 7,503 |
| 2017-12-22 | $6.30 | $6.35 | $6.20 | $6.20 | $5.61 | 26,448 |
| 2017-12-21 | $6.65 | $6.70 | $6.40 | $6.45 | $5.83 | 16,431 |
| 2017-12-20 | $6.45 | $6.65 | $6.35 | $6.55 | $5.93 | 5,430 |
| 2017-12-19 | $6.50 | $6.50 | $6.30 | $6.35 | $5.74 | 8,397 |
| 2017-12-18 | $6.45 | $6.55 | $6.35 | $6.40 | $5.79 | 18,456 |
| 2017-12-15 | $6.30 | $6.70 | $6.20 | $6.40 | $5.79 | 94,034 |
| 2017-12-14 | $6.30 | $6.53 | $6.20 | $6.25 | $5.65 | 10,151 |
| 2017-12-13 | $6.35 | $6.35 | $6.10 | $6.30 | $5.70 | 19,229 |
| 2017-12-12 | $6.20 | $6.45 | $6.20 | $6.20 | $5.61 | 11,455 |
| 2017-12-11 | $6.25 | $6.30 | $6.15 | $6.15 | $5.56 | 8,579 |
| 2017-12-08 | $6.40 | $6.40 | $6.20 | $6.20 | $5.61 | 6,792 |
| 2017-12-07 | $6.35 | $6.50 | $6.30 | $6.30 | $5.70 | 12,064 |
| 2017-12-06 | $6.45 | $6.45 | $6.30 | $6.30 | $5.70 | 8,736 |
| 2017-12-05 | $6.55 | $6.55 | $6.40 | $6.40 | $5.79 | 19,975 |
| 2017-12-04 | $6.60 | $6.65 | $6.50 | $6.50 | $5.88 | 14,169 |
| 2017-12-01 | $6.65 | $6.65 | $6.43 | $6.45 | $5.83 | 18,427 |
| 2017-11-30 | $6.85 | $6.85 | $6.65 | $6.70 | $6.06 | 33,188 |
| 2017-11-29 | $6.75 | $6.90 | $6.70 | $6.75 | $6.11 | 18,618 |
| 2017-11-28 | $6.80 | $6.81 | $6.65 | $6.80 | $6.15 | 32,853 |
| 2017-11-27 | $6.80 | $6.90 | $6.70 | $6.80 | $6.15 | 25,394 |
| 2017-11-24 | $6.85 | $6.85 | $6.65 | $6.75 | $6.11 | 6,515 |
| 2017-11-22 | $7.00 | $7.00 | $6.80 | $6.80 | $6.15 | 12,867 |
| 2017-11-21 | $7.00 | $7.23 | $6.90 | $6.95 | $6.29 | 142,202 |
| 2017-11-20 | $6.91 | $7.00 | $6.85 | $7.00 | $6.33 | 20,953 |
| 2017-11-17 | $6.50 | $7.00 | $6.50 | $7.00 | $6.33 | 138,996 |
| 2017-11-16 | $6.20 | $6.70 | $6.20 | $6.70 | $6.03 | 11,285 |
| 2017-11-15 | $6.10 | $6.25 | $6.10 | $6.20 | $5.58 | 17,734 |
| 2017-11-14 | $6.05 | $6.20 | $6.05 | $6.20 | $5.58 | 6,727 |
| 2017-11-13 | $6.15 | $6.15 | $6.03 | $6.15 | $5.54 | 10,442 |
| 2017-11-10 | $6.15 | $6.20 | $6.10 | $6.15 | $5.54 | 4,793 |
| 2017-11-09 | $6.10 | $6.20 | $6.10 | $6.10 | $5.49 | 10,241 |
| 2017-11-08 | $6.20 | $6.20 | $6.05 | $6.10 | $5.49 | 27,366 |
| 2017-11-07 | $6.56 | $6.65 | $6.25 | $6.25 | $5.63 | 8,918 |
| 2017-11-06 | $6.65 | $6.65 | $6.45 | $6.55 | $5.90 | 12,035 |
| 2017-11-03 | $6.75 | $6.75 | $6.65 | $6.70 | $6.03 | 20,428 |
| 2017-11-02 | $6.65 | $6.75 | $6.55 | $6.75 | $6.08 | 9,919 |
| 2017-11-01 | $6.60 | $6.65 | $6.55 | $6.55 | $5.90 | 9,658 |
| 2017-10-31 | $6.75 | $6.75 | $6.60 | $6.65 | $5.99 | 14,154 |
| 2017-10-30 | $6.75 | $6.90 | $6.60 | $6.65 | $5.99 | 6,560 |
| 2017-10-27 | $6.63 | $7.00 | $6.63 | $6.95 | $6.26 | 23,629 |
| 2017-10-26 | $6.80 | $6.80 | $6.65 | $6.75 | $6.08 | 11,618 |
| 2017-10-25 | $6.70 | $6.90 | $6.70 | $6.90 | $6.22 | 8,983 |
| 2017-10-24 | $6.80 | $6.90 | $6.80 | $6.80 | $6.12 | 12,264 |
| 2017-10-23 | $6.74 | $6.85 | $6.73 | $6.80 | $6.12 | 11,151 |
| 2017-10-20 | $6.90 | $6.90 | $6.75 | $6.85 | $6.17 | 14,102 |
| 2017-10-19 | $6.75 | $6.85 | $6.70 | $6.85 | $6.17 | 7,383 |
| 2017-10-18 | $6.75 | $6.80 | $6.70 | $6.70 | $6.03 | 12,964 |
| 2017-10-17 | $6.70 | $6.80 | $6.70 | $6.75 | $6.08 | 10,400 |
| 2017-10-16 | $6.80 | $6.81 | $6.70 | $6.80 | $6.12 | 19,761 |
| 2017-10-13 | $6.75 | $6.85 | $6.70 | $6.70 | $6.03 | 8,780 |
| 2017-10-12 | $6.69 | $6.80 | $6.65 | $6.80 | $6.12 | 21,336 |
| 2017-10-11 | $6.60 | $6.75 | $6.55 | $6.65 | $5.99 | 11,858 |
| 2017-10-10 | $6.65 | $6.70 | $6.55 | $6.65 | $5.99 | 11,603 |
| 2017-10-09 | $6.45 | $6.60 | $6.40 | $6.50 | $5.85 | 9,207 |
| 2017-10-06 | $6.40 | $6.75 | $6.40 | $6.70 | $6.03 | 18,907 |
| 2017-10-05 | $6.30 | $6.80 | $6.30 | $6.65 | $5.99 | 31,609 |
| 2017-10-04 | $6.20 | $6.35 | $6.20 | $6.35 | $5.72 | 12,321 |
| 2017-10-03 | $6.55 | $6.55 | $6.15 | $6.15 | $5.54 | 45,094 |
| 2017-10-02 | $6.29 | $6.65 | $6.10 | $6.60 | $5.94 | 31,879 |
| 2017-09-29 | $6.53 | $6.55 | $6.20 | $6.25 | $5.63 | 14,984 |
| 2017-09-28 | $6.50 | $6.55 | $6.35 | $6.40 | $5.76 | 19,428 |
| 2017-09-27 | $6.35 | $6.55 | $6.10 | $6.55 | $5.90 | 36,825 |
| 2017-09-26 | $6.15 | $6.30 | $6.10 | $6.25 | $5.63 | 6,502 |
| 2017-09-25 | $6.21 | $6.25 | $6.15 | $6.20 | $5.58 | 5,517 |
| 2017-09-22 | $6.15 | $6.30 | $6.15 | $6.30 | $5.67 | 15,907 |
| 2017-09-21 | $6.15 | $6.35 | $6.10 | $6.30 | $5.67 | 19,275 |
| 2017-09-20 | $6.20 | $6.30 | $6.20 | $6.25 | $5.63 | 25,080 |
| 2017-09-19 | $6.06 | $6.30 | $6.05 | $6.30 | $5.67 | 47,408 |
| 2017-09-18 | $6.05 | $6.20 | $6.05 | $6.15 | $5.54 | 54,940 |
| 2017-09-15 | $5.85 | $6.20 | $5.80 | $6.00 | $5.40 | 137,578 |
| 2017-09-14 | $5.87 | $5.87 | $5.70 | $5.80 | $5.22 | 75,455 |
| 2017-09-13 | $5.90 | $5.95 | $5.80 | $5.85 | $5.27 | 53,972 |
| 2017-09-12 | $6.05 | $6.10 | $5.85 | $5.90 | $5.31 | 42,118 |
| 2017-09-11 | $5.75 | $6.05 | $5.75 | $6.05 | $5.45 | 31,303 |
| 2017-09-08 | $6.05 | $6.05 | $5.80 | $5.80 | $5.22 | 28,500 |
| 2017-09-07 | $5.85 | $6.05 | $5.80 | $6.00 | $5.40 | 23,500 |
| 2017-09-06 | $6.10 | $6.20 | $5.80 | $5.85 | $5.27 | 27,496 |
| 2017-09-05 | $6.40 | $6.45 | $6.00 | $6.10 | $5.49 | 46,480 |
| 2017-09-01 | $6.35 | $6.45 | $6.25 | $6.45 | $5.81 | 14,167 |
| 2017-08-31 | $6.90 | $6.90 | $6.30 | $6.40 | $5.76 | 39,116 |
| 2017-08-30 | $6.65 | $7.05 | $6.65 | $6.90 | $6.22 | 31,346 |
| 2017-08-29 | $7.00 | $7.15 | $6.95 | $7.05 | $6.35 | 48,133 |
| 2017-08-28 | $6.75 | $7.05 | $6.40 | $7.00 | $6.31 | 65,410 |
| 2017-08-25 | $6.10 | $6.90 | $6.10 | $6.90 | $6.22 | 76,500 |
| 2017-08-24 | $6.00 | $6.15 | $6.00 | $6.10 | $5.49 | 37,731 |
| 2017-08-23 | $6.05 | $6.05 | $5.95 | $5.95 | $5.36 | 16,090 |
| 2017-08-22 | $6.00 | $6.05 | $5.95 | $6.05 | $5.45 | 11,840 |
| 2017-08-21 | $6.25 | $6.25 | $5.95 | $6.00 | $5.40 | 21,486 |
| 2017-08-18 | $6.10 | $6.20 | $6.05 | $6.20 | $5.58 | 41,372 |
| 2017-08-17 | $6.20 | $6.35 | $6.20 | $6.20 | $5.58 | 30,795 |
| 2017-08-16 | $6.35 | $6.40 | $6.30 | $6.35 | $5.69 | 13,511 |
| 2017-08-15 | $6.35 | $6.40 | $6.25 | $6.35 | $5.69 | 7,212 |
| 2017-08-14 | $6.31 | $6.35 | $6.30 | $6.35 | $5.69 | 11,114 |
| 2017-08-11 | $6.50 | $6.50 | $6.30 | $6.30 | $5.65 | 17,725 |
| 2017-08-10 | $6.45 | $6.45 | $6.35 | $6.40 | $5.74 | 23,687 |
| 2017-08-09 | $6.49 | $6.50 | $6.40 | $6.40 | $5.74 | 23,935 |
| 2017-08-08 | $6.55 | $6.60 | $6.40 | $6.50 | $5.83 | 11,621 |
| 2017-08-07 | $6.70 | $6.70 | $6.60 | $6.60 | $5.92 | 17,913 |
| 2017-08-04 | $6.70 | $6.70 | $6.55 | $6.60 | $5.92 | 13,988 |
| 2017-08-03 | $6.80 | $6.80 | $6.60 | $6.60 | $5.92 | 16,595 |
| 2017-08-02 | $6.85 | $6.90 | $6.80 | $6.80 | $6.10 | 23,417 |
| 2017-08-01 | $6.85 | $6.90 | $6.84 | $6.90 | $6.19 | 11,175 |
| 2017-07-31 | $6.91 | $7.00 | $6.85 | $6.85 | $6.14 | 28,900 |
| 2017-07-28 | $6.85 | $7.05 | $6.85 | $6.95 | $6.23 | 15,342 |
| 2017-07-27 | $6.90 | $7.00 | $6.90 | $6.90 | $6.19 | 8,000 |
| 2017-07-26 | $6.95 | $7.00 | $6.90 | $6.90 | $6.19 | 14,440 |
| 2017-07-25 | $6.95 | $7.05 | $6.85 | $6.95 | $6.23 | 24,689 |
| 2017-07-24 | $7.05 | $7.05 | $6.90 | $7.00 | $6.27 | 11,551 |
| 2017-07-21 | $7.20 | $7.20 | $6.95 | $7.00 | $6.27 | 25,158 |
| 2017-07-20 | $6.90 | $7.03 | $6.90 | $7.00 | $6.27 | 19,347 |
| 2017-07-19 | $6.95 | $7.05 | $6.95 | $6.95 | $6.23 | 5,825 |
| 2017-07-18 | $6.90 | $7.00 | $6.85 | $6.95 | $6.23 | 16,768 |
| 2017-07-17 | $6.95 | $7.00 | $6.90 | $7.00 | $6.27 | 8,627 |
| 2017-07-14 | $7.00 | $7.15 | $6.95 | $7.00 | $6.27 | 10,123 |
| 2017-07-13 | $7.05 | $7.05 | $6.96 | $7.05 | $6.32 | 4,180 |
| 2017-07-12 | $7.10 | $7.10 | $6.95 | $7.00 | $6.27 | 16,307 |
| 2017-07-11 | $7.05 | $7.10 | $6.95 | $7.10 | $6.36 | 9,487 |
| 2017-07-10 | $6.95 | $7.10 | $6.95 | $7.00 | $6.27 | 9,511 |
| 2017-07-07 | $7.10 | $7.10 | $6.95 | $7.00 | $6.27 | 12,819 |
| 2017-07-06 | $6.95 | $7.10 | $6.95 | $7.00 | $6.27 | 19,035 |
| 2017-07-05 | $7.10 | $7.15 | $7.00 | $7.00 | $6.27 | 10,481 |
| 2017-07-03 | $7.00 | $7.15 | $7.00 | $7.15 | $6.41 | 11,835 |
| 2017-06-30 | $7.05 | $7.10 | $6.95 | $7.05 | $6.32 | 6,759 |
| 2017-06-29 | $7.00 | $7.15 | $6.95 | $7.05 | $6.32 | 43,379 |
| 2017-06-28 | $7.04 | $7.10 | $6.80 | $7.05 | $6.32 | 10,097 |
| 2017-06-27 | $6.85 | $7.00 | $6.85 | $7.00 | $6.27 | 3,696 |
| 2017-06-26 | $6.68 | $6.85 | $6.52 | $6.85 | $6.14 | 10,876 |
| 2017-06-23 | $6.75 | $6.89 | $6.55 | $6.75 | $6.05 | 132,929 |
| 2017-06-22 | $6.75 | $6.85 | $6.60 | $6.75 | $6.05 | 46,846 |
| 2017-06-21 | $6.80 | $7.05 | $6.75 | $6.85 | $6.14 | 69,834 |
| 2017-06-20 | $6.95 | $6.95 | $6.80 | $6.85 | $6.14 | 10,526 |
| 2017-06-19 | $6.90 | $7.00 | $6.86 | $7.00 | $6.27 | 9,420 |
| 2017-06-16 | $6.35 | $7.10 | $6.35 | $6.95 | $6.23 | 58,300 |
| 2017-06-15 | $6.80 | $7.15 | $6.80 | $7.00 | $6.27 | 17,692 |
| 2017-06-14 | $6.90 | $7.05 | $6.80 | $6.95 | $6.23 | 16,404 |
| 2017-06-13 | $7.05 | $7.05 | $6.91 | $7.00 | $6.27 | 18,743 |
| 2017-06-12 | $7.15 | $7.15 | $6.90 | $6.95 | $6.23 | 48,244 |
| 2017-06-09 | $6.63 | $7.15 | $6.63 | $7.05 | $6.32 | 38,656 |
| 2017-06-08 | $6.45 | $7.05 | $6.45 | $6.90 | $6.19 | 15,931 |
| 2017-06-07 | $6.41 | $6.50 | $6.30 | $6.35 | $5.69 | 6,998 |
| 2017-06-06 | $6.20 | $6.45 | $6.20 | $6.40 | $5.74 | 7,778 |
| 2017-06-05 | $6.30 | $6.45 | $6.20 | $6.20 | $5.56 | 6,033 |
| 2017-06-02 | $6.25 | $6.60 | $6.25 | $6.55 | $5.87 | 11,902 |
| 2017-06-01 | $6.20 | $6.25 | $6.10 | $6.20 | $5.56 | 22,407 |
| 2017-05-31 | $6.46 | $6.46 | $6.05 | $6.05 | $5.42 | 8,142 |
| 2017-05-30 | $6.30 | $6.55 | $6.26 | $6.40 | $5.74 | 12,969 |
| 2017-05-26 | $6.15 | $6.35 | $6.05 | $6.30 | $5.65 | 11,533 |
| 2017-05-25 | $6.35 | $6.35 | $6.15 | $6.25 | $5.60 | 10,575 |
| 2017-05-24 | $6.35 | $6.35 | $6.15 | $6.30 | $5.65 | 12,929 |
| 2017-05-23 | $6.35 | $6.40 | $6.15 | $6.30 | $5.65 | 17,773 |
| 2017-05-22 | $6.15 | $6.35 | $6.10 | $6.30 | $5.65 | 16,316 |
| 2017-05-19 | $6.10 | $6.25 | $6.00 | $6.20 | $5.56 | 34,690 |
| 2017-05-18 | $5.90 | $6.25 | $5.89 | $6.15 | $5.51 | 18,320 |
| 2017-05-17 | $6.10 | $6.25 | $5.80 | $5.85 | $5.22 | 35,214 |
| 2017-05-16 | $6.55 | $6.55 | $6.10 | $6.15 | $5.49 | 13,201 |
| 2017-05-15 | $6.30 | $6.45 | $6.28 | $6.35 | $5.66 | 18,054 |
| 2017-05-12 | $6.25 | $6.45 | $6.25 | $6.30 | $5.62 | 34,683 |
| 2017-05-11 | $6.60 | $6.65 | $6.30 | $6.30 | $5.62 | 37,635 |
| 2017-05-10 | $6.85 | $6.90 | $6.65 | $6.65 | $5.93 | 15,223 |
| 2017-05-09 | $6.77 | $6.90 | $6.75 | $6.80 | $6.07 | 9,298 |
| 2017-05-08 | $6.85 | $6.95 | $6.75 | $6.85 | $6.11 | 28,848 |
| 2017-05-05 | $6.92 | $6.95 | $6.80 | $6.80 | $6.07 | 9,649 |
| 2017-05-04 | $7.00 | $7.05 | $6.90 | $6.95 | $6.20 | 28,764 |
| 2017-05-03 | $6.90 | $7.00 | $6.90 | $6.95 | $6.20 | 11,798 |
| 2017-05-02 | $6.95 | $7.00 | $6.68 | $6.90 | $6.16 | 15,318 |
| 2017-05-01 | $7.05 | $7.10 | $6.95 | $7.00 | $6.24 | 17,189 |
| 2017-04-28 | $6.95 | $7.10 | $6.95 | $7.05 | $6.29 | 17,370 |
| 2017-04-27 | $7.40 | $7.40 | $6.90 | $6.95 | $6.20 | 23,247 |
| 2017-04-26 | $7.45 | $7.50 | $7.35 | $7.40 | $6.60 | 33,381 |
| 2017-04-25 | $7.40 | $7.50 | $7.40 | $7.45 | $6.65 | 24,379 |
| 2017-04-24 | $7.40 | $7.50 | $7.30 | $7.35 | $6.56 | 10,447 |
| 2017-04-21 | $7.00 | $7.40 | $7.00 | $7.30 | $6.51 | 26,356 |
| 2017-04-20 | $6.95 | $7.10 | $6.95 | $7.05 | $6.29 | 19,744 |
| 2017-04-19 | $7.10 | $7.15 | $6.90 | $6.90 | $6.16 | 15,944 |
| 2017-04-18 | $7.05 | $7.20 | $7.05 | $7.10 | $6.33 | 31,577 |
| 2017-04-17 | $6.80 | $7.05 | $6.80 | $7.00 | $6.24 | 15,649 |
| 2017-04-13 | $6.85 | $7.05 | $6.82 | $6.85 | $6.11 | 31,095 |
| 2017-04-12 | $6.95 | $7.00 | $6.80 | $6.85 | $6.11 | 9,277 |
| 2017-04-11 | $7.15 | $7.16 | $6.95 | $6.95 | $6.20 | 18,437 |
| 2017-04-10 | $7.05 | $7.10 | $6.95 | $7.05 | $6.29 | 27,020 |
| 2017-04-07 | $7.00 | $7.10 | $6.95 | $6.95 | $6.20 | 6,530 |
| 2017-04-06 | $7.05 | $7.18 | $6.80 | $6.95 | $6.20 | 34,808 |
| 2017-04-05 | $7.40 | $7.60 | $7.00 | $7.00 | $6.24 | 515 |
| 2017-04-04 | $7.25 | $7.30 | $7.15 | $7.30 | $6.51 | 248 |
| 2017-04-03 | $7.25 | $7.39 | $7.25 | $7.25 | $6.47 | 28,374 |
| 2017-03-31 | $7.35 | $7.40 | $7.20 | $7.30 | $6.51 | 111,182 |
| 2017-03-30 | $7.13 | $7.45 | $7.05 | $7.30 | $6.51 | 62,368 |
| 2017-03-29 | $7.10 | $7.10 | $6.97 | $7.05 | $6.29 | 35,385 |
| 2017-03-28 | $6.95 | $7.31 | $6.95 | $7.10 | $6.33 | 72,804 |
| 2017-03-27 | $6.75 | $7.01 | $6.75 | $6.90 | $6.16 | 56,720 |
| 2017-03-24 | $6.70 | $6.70 | $6.65 | $6.65 | $5.93 | 22,416 |
| 2017-03-23 | $6.64 | $6.70 | $6.64 | $6.70 | $5.98 | 21,869 |
| 2017-03-22 | $6.46 | $6.65 | $6.46 | $6.55 | $5.82 | 98,141 |
| 2017-03-21 | $6.75 | $6.75 | $6.50 | $6.50 | $5.77 | 22,923 |
| 2017-03-20 | $6.60 | $6.70 | $6.60 | $6.65 | $5.91 | 29,035 |
| 2017-03-17 | $6.55 | $6.70 | $6.45 | $6.55 | $5.82 | 167,431 |
| 2017-03-16 | $6.75 | $6.75 | $6.65 | $6.70 | $5.95 | 590 |
| 2017-03-15 | $6.75 | $6.75 | $6.65 | $6.70 | $5.95 | 547 |
| 2017-03-14 | $7.00 | $7.00 | $6.65 | $6.70 | $5.95 | 18,767 |
| 2017-03-13 | $6.45 | $6.55 | $6.31 | $6.50 | $5.77 | 17,516 |
| 2017-03-10 | $6.40 | $6.55 | $6.40 | $6.45 | $5.73 | 19,540 |
| 2017-03-09 | $6.50 | $6.55 | $6.30 | $6.35 | $5.64 | 31,323 |
| 2017-03-08 | $6.50 | $6.55 | $6.39 | $6.40 | $5.68 | 24,670 |
| 2017-03-07 | $6.50 | $6.60 | $6.45 | $6.45 | $5.73 | 15,080 |
| 2017-03-06 | $6.70 | $6.70 | $6.50 | $6.55 | $5.82 | 11,223 |
| 2017-03-03 | $6.64 | $6.70 | $6.60 | $6.70 | $5.95 | 12,985 |
| 2017-03-02 | $6.68 | $6.75 | $6.60 | $6.65 | $5.91 | 10,348 |
| 2017-03-01 | $6.50 | $6.70 | $6.50 | $6.70 | $5.95 | 20,372 |
| 2017-02-28 | $6.65 | $6.65 | $6.35 | $6.35 | $5.64 | 39,324 |
| 2017-02-27 | $6.70 | $6.78 | $6.55 | $6.60 | $5.86 | 17,396 |
| 2017-02-24 | $6.70 | $6.80 | $6.65 | $6.75 | $5.99 | 38,847 |
| 2017-02-23 | $6.60 | $6.80 | $6.60 | $6.70 | $5.95 | 58,443 |
| 2017-02-22 | $6.45 | $6.65 | $6.45 | $6.65 | $5.91 | 3,032 |
| 2017-02-21 | $6.47 | $6.50 | $6.45 | $6.50 | $5.77 | 9,638 |
| 2017-02-17 | $6.40 | $6.47 | $6.40 | $6.45 | $5.73 | 27,072 |
| 2017-02-16 | $6.40 | $6.50 | $6.40 | $6.40 | $5.68 | 16,516 |
| 2017-02-15 | $6.40 | $6.45 | $6.30 | $6.40 | $5.68 | 13,706 |
| 2017-02-14 | $6.30 | $6.40 | $6.25 | $6.35 | $5.64 | 25,813 |
| 2017-02-13 | $6.15 | $6.55 | $6.15 | $6.30 | $5.59 | 20,699 |
| 2017-02-10 | $6.25 | $6.35 | $6.10 | $6.30 | $5.59 | 35,289 |
| 2017-02-09 | $6.20 | $6.39 | $6.20 | $6.35 | $5.64 | 22,325 |
| 2017-02-08 | $6.40 | $6.40 | $6.30 | $6.35 | $5.64 | 19,429 |
| 2017-02-07 | $6.65 | $6.65 | $6.35 | $6.40 | $5.68 | 8,584 |
| 2017-02-06 | $6.80 | $6.80 | $6.45 | $6.45 | $5.73 | 9,638 |
| 2017-02-03 | $6.60 | $6.60 | $6.50 | $6.60 | $5.86 | 17,022 |
| 2017-02-02 | $6.55 | $6.60 | $6.45 | $6.50 | $5.77 | 11,930 |
| 2017-02-01 | $6.55 | $6.65 | $6.50 | $6.50 | $5.77 | 20,688 |
| 2017-01-31 | $6.55 | $6.60 | $6.50 | $6.55 | $5.82 | 12,323 |
| 2017-01-30 | $6.60 | $6.65 | $6.50 | $6.50 | $5.77 | 10,989 |
| 2017-01-27 | $6.55 | $6.60 | $6.55 | $6.60 | $5.86 | 4,590 |
| 2017-01-26 | $6.55 | $6.55 | $6.50 | $6.50 | $5.77 | 8,545 |
| 2017-01-25 | $6.70 | $6.80 | $6.65 | $6.70 | $5.95 | 14,161 |
| 2017-01-24 | $6.55 | $6.70 | $6.45 | $6.65 | $5.91 | 8,550 |
| 2017-01-23 | $6.45 | $6.60 | $6.45 | $6.50 | $5.77 | 7,165 |
| 2017-01-20 | $6.15 | $6.60 | $6.15 | $6.45 | $5.73 | 22,494 |
| 2017-01-19 | $6.40 | $6.50 | $6.15 | $6.15 | $5.46 | 11,402 |
| 2017-01-18 | $6.45 | $6.50 | $6.30 | $6.40 | $5.68 | 11,489 |
| 2017-01-17 | $6.70 | $6.90 | $6.50 | $6.50 | $5.77 | 18,041 |
| 2017-01-13 | $6.55 | $6.70 | $6.50 | $6.70 | $5.95 | 15,561 |
| 2017-01-12 | $6.65 | $6.65 | $6.35 | $6.40 | $5.68 | 23,854 |
| 2017-01-11 | $6.75 | $6.75 | $6.65 | $6.65 | $5.91 | 7,298 |
| 2017-01-10 | $6.30 | $6.65 | $6.30 | $6.65 | $5.91 | 32,379 |
| 2017-01-09 | $6.40 | $6.50 | $6.25 | $6.25 | $5.55 | 9,406 |
| 2017-01-06 | $6.30 | $6.50 | $6.30 | $6.40 | $5.68 | 10,200 |
| 2017-01-05 | $6.50 | $6.50 | $6.35 | $6.35 | $5.64 | 8,594 |
| 2017-01-04 | $6.35 | $6.65 | $6.35 | $6.50 | $5.77 | 25,309 |
| 2017-01-03 | $6.10 | $6.40 | $6.00 | $6.30 | $5.59 | 26,058 |
| 2016-12-30 | $6.30 | $6.30 | $6.15 | $6.15 | $5.46 | 32,613 |
| 2016-12-29 | $6.25 | $6.25 | $6.10 | $6.20 | $5.51 | 19,609 |
| 2016-12-28 | $6.45 | $6.45 | $6.20 | $6.20 | $5.51 | 42,238 |
| 2016-12-27 | $6.75 | $6.75 | $6.45 | $6.50 | $5.77 | 11,622 |
| 2016-12-23 | $6.70 | $6.70 | $6.60 | $6.70 | $5.95 | 5,879 |
| 2016-12-22 | $6.50 | $6.70 | $6.45 | $6.60 | $5.86 | 20,894 |
| 2016-12-21 | $7.00 | $7.00 | $6.85 | $6.85 | $6.08 | 8,584 |
| 2016-12-20 | $7.05 | $7.05 | $6.80 | $6.90 | $6.13 | 26,068 |
| 2016-12-19 | $6.75 | $7.15 | $6.75 | $7.05 | $6.26 | 38,056 |
| 2016-12-16 | $6.85 | $7.00 | $6.75 | $6.90 | $6.13 | 108,223 |
| 2016-12-15 | $6.69 | $6.78 | $6.63 | $6.65 | $5.91 | 46,579 |
| 2016-12-14 | $6.56 | $6.71 | $6.56 | $6.60 | $5.86 | 18,896 |
| 2016-12-13 | $6.60 | $6.70 | $6.60 | $6.70 | $5.95 | 14,292 |
| 2016-12-12 | $6.75 | $6.75 | $6.55 | $6.60 | $5.86 | 36,844 |
| 2016-12-09 | $6.70 | $6.80 | $6.65 | $6.70 | $5.95 | 37,785 |
| 2016-12-08 | $6.70 | $6.70 | $6.50 | $6.65 | $5.91 | 46,482 |
| 2016-12-07 | $6.70 | $6.80 | $6.55 | $6.55 | $5.82 | 57,383 |
| 2016-12-06 | $6.55 | $6.80 | $6.50 | $6.70 | $5.95 | 47,025 |
| 2016-12-05 | $6.50 | $6.60 | $6.40 | $6.45 | $5.73 | 71,321 |
| 2016-12-02 | $6.35 | $6.45 | $6.35 | $6.40 | $5.68 | 15,359 |
| 2016-12-01 | $6.40 | $6.50 | $6.40 | $6.40 | $5.68 | 24,662 |
| 2016-11-30 | $6.50 | $6.60 | $6.40 | $6.45 | $5.73 | 24,049 |
| 2016-11-29 | $6.50 | $6.60 | $6.40 | $6.45 | $5.73 | 14,006 |
| 2016-11-28 | $6.50 | $6.60 | $6.45 | $6.45 | $5.73 | 25,447 |
| 2016-11-25 | $6.50 | $6.53 | $6.45 | $6.50 | $5.77 | 12,666 |
| 2016-11-23 | $6.55 | $6.60 | $6.50 | $6.55 | $5.82 | 22,500 |
| 2016-11-22 | $6.45 | $6.55 | $6.30 | $6.55 | $5.82 | 51,964 |
| 2016-11-21 | $6.45 | $6.50 | $6.35 | $6.45 | $5.73 | 62,351 |
| 2016-11-18 | $6.40 | $6.45 | $6.35 | $6.45 | $5.73 | 30,792 |
| 2016-11-17 | $6.40 | $6.50 | $6.35 | $6.35 | $5.64 | 18,630 |
| 2016-11-16 | $6.33 | $6.45 | $6.30 | $6.40 | $5.66 | 31,038 |
| 2016-11-15 | $6.40 | $6.56 | $6.35 | $6.35 | $5.62 | 23,669 |
| 2016-11-14 | $6.35 | $6.50 | $6.05 | $6.45 | $5.71 | 52,335 |
| 2016-11-11 | $6.15 | $6.60 | $6.15 | $6.25 | $5.53 | 111,011 |
| 2016-11-10 | $6.10 | $6.35 | $5.90 | $6.10 | $5.40 | 92,094 |
| 2016-11-09 | $6.00 | $6.15 | $5.85 | $6.00 | $5.31 | 87,686 |
| 2016-11-08 | $5.85 | $6.00 | $5.60 | $6.00 | $5.31 | 19,309 |
| 2016-11-07 | $6.00 | $6.00 | $5.95 | $5.95 | $5.26 | 13,552 |
| 2016-11-04 | $6.00 | $6.00 | $5.95 | $5.95 | $5.26 | 20,089 |
| 2016-11-03 | $5.95 | $6.00 | $5.85 | $5.90 | $5.22 | 16,700 |
| 2016-11-02 | $5.85 | $5.95 | $5.85 | $5.85 | $5.17 | 18,746 |
| 2016-11-01 | $5.75 | $5.90 | $5.75 | $5.80 | $5.13 | 11,085 |
| 2016-10-31 | $5.70 | $5.90 | $5.70 | $5.80 | $5.13 | 20,099 |
| 2016-10-28 | $5.76 | $5.76 | $5.55 | $5.70 | $5.04 | 12,727 |
| 2016-10-27 | $5.95 | $5.95 | $5.75 | $5.75 | $5.09 | 11,331 |
| 2016-10-26 | $5.95 | $5.95 | $5.85 | $5.85 | $5.17 | 15,135 |
| 2016-10-25 | $5.80 | $6.00 | $5.80 | $5.80 | $5.13 | 12,832 |
| 2016-10-24 | $5.85 | $5.85 | $5.80 | $5.85 | $5.17 | 7,679 |
| 2016-10-21 | $5.65 | $5.90 | $5.65 | $5.75 | $5.09 | 11,449 |
| 2016-10-20 | $5.95 | $6.00 | $5.70 | $5.75 | $5.09 | 10,200 |
| 2016-10-19 | $5.90 | $5.95 | $5.85 | $5.95 | $5.26 | 11,406 |
| 2016-10-18 | $5.95 | $5.95 | $5.75 | $5.90 | $5.22 | 25,031 |
| 2016-10-17 | $5.76 | $5.95 | $5.75 | $5.80 | $5.13 | 20,640 |
| 2016-10-14 | $5.53 | $5.90 | $5.53 | $5.68 | $5.02 | 28,621 |
| 2016-10-13 | $5.82 | $5.83 | $5.66 | $5.68 | $5.02 | 22,418 |
| 2016-10-12 | $5.84 | $5.99 | $5.76 | $5.85 | $5.17 | 20,160 |
| 2016-10-11 | $5.85 | $5.98 | $5.79 | $5.80 | $5.13 | 21,631 |
| 2016-10-10 | $5.81 | $6.00 | $5.81 | $5.91 | $5.23 | 22,783 |
| 2016-10-07 | $5.87 | $6.09 | $5.81 | $5.82 | $5.15 | 18,307 |
| 2016-10-06 | $5.80 | $5.86 | $5.73 | $5.83 | $5.16 | 5,254 |
| 2016-10-05 | $5.72 | $5.95 | $5.72 | $5.79 | $5.12 | 16,417 |
| 2016-10-04 | $5.79 | $5.82 | $5.66 | $5.70 | $5.04 | 13,054 |
| 2016-10-03 | $5.90 | $5.91 | $5.73 | $5.78 | $5.11 | 17,421 |
| 2016-09-30 | $5.80 | $6.01 | $5.80 | $5.94 | $5.25 | 22,743 |
| 2016-09-29 | $5.84 | $5.85 | $5.75 | $5.79 | $5.12 | 12,116 |
| 2016-09-28 | $5.85 | $5.91 | $5.69 | $5.87 | $5.19 | 31,426 |
| 2016-09-27 | $5.96 | $5.99 | $5.76 | $5.77 | $5.10 | 68,932 |
| 2016-09-26 | $5.94 | $5.98 | $5.81 | $5.91 | $5.23 | 13,774 |
| 2016-09-23 | $6.06 | $6.08 | $5.90 | $6.00 | $5.31 | 47,638 |
| 2016-09-22 | $5.96 | $6.16 | $5.94 | $6.09 | $5.39 | 29,633 |
| 2016-09-21 | $5.92 | $5.95 | $5.89 | $5.94 | $5.25 | 9,528 |
| 2016-09-20 | $5.97 | $5.98 | $5.87 | $5.87 | $5.19 | 8,577 |
| 2016-09-19 | $5.97 | $6.05 | $5.88 | $5.92 | $5.24 | 25,866 |
| 2016-09-16 | $5.88 | $5.98 | $5.70 | $5.96 | $5.27 | 178,643 |
| 2016-09-15 | $5.45 | $5.80 | $5.45 | $5.69 | $5.03 | 40,268 |
| 2016-09-14 | $5.45 | $5.80 | $5.37 | $5.44 | $4.81 | 34,614 |
| 2016-09-13 | $5.49 | $5.61 | $5.41 | $5.42 | $4.79 | 34,903 |
| 2016-09-12 | $5.45 | $5.75 | $5.45 | $5.60 | $4.95 | 34,489 |
| 2016-09-09 | $5.77 | $5.78 | $5.44 | $5.48 | $4.85 | 43,079 |
| 2016-09-08 | $5.62 | $5.84 | $5.53 | $5.64 | $4.99 | 32,495 |
| 2016-09-07 | $5.83 | $5.84 | $5.59 | $5.60 | $4.95 | 29,129 |
| 2016-09-06 | $5.59 | $5.70 | $5.45 | $5.57 | $4.93 | 35,379 |
| 2016-09-02 | $5.52 | $5.72 | $5.52 | $5.60 | $4.95 | 11,126 |
| 2016-09-01 | $5.43 | $5.50 | $5.35 | $5.46 | $4.83 | 19,400 |
| 2016-08-31 | $5.38 | $5.49 | $5.35 | $5.46 | $4.83 | 29,483 |
| 2016-08-30 | $5.29 | $5.42 | $5.26 | $5.36 | $4.74 | 14,639 |
| 2016-08-29 | $5.29 | $5.40 | $5.23 | $5.26 | $4.65 | 12,101 |
| 2016-08-26 | $5.37 | $5.37 | $5.19 | $5.26 | $4.65 | 27,573 |
| 2016-08-25 | $5.48 | $5.49 | $5.22 | $5.31 | $4.70 | 12,712 |
| 2016-08-24 | $5.40 | $5.40 | $5.30 | $5.31 | $4.70 | 23,577 |
| 2016-08-23 | $5.41 | $5.45 | $5.25 | $5.26 | $4.65 | 18,849 |
| 2016-08-22 | $5.39 | $5.40 | $5.21 | $5.27 | $4.66 | 14,666 |
| 2016-08-19 | $5.47 | $5.47 | $5.35 | $5.40 | $4.78 | 29,416 |
| 2016-08-18 | $5.42 | $5.50 | $5.29 | $5.47 | $4.84 | 30,862 |
| 2016-08-17 | $5.38 | $5.38 | $5.22 | $5.25 | $4.62 | 22,703 |
| 2016-08-16 | $5.37 | $5.51 | $5.18 | $5.19 | $4.57 | 58,373 |
| 2016-08-15 | $5.47 | $5.70 | $5.30 | $5.39 | $4.75 | 74,927 |
| 2016-08-12 | $5.16 | $5.52 | $5.11 | $5.50 | $4.84 | 98,515 |
| 2016-08-11 | $5.14 | $5.26 | $5.03 | $5.17 | $4.55 | 54,900 |
| 2016-08-10 | $5.18 | $5.27 | $5.09 | $5.09 | $4.48 | 13,251 |
| 2016-08-09 | $5.05 | $5.17 | $5.05 | $5.15 | $4.53 | 12,651 |
| 2016-08-08 | $5.30 | $5.34 | $5.04 | $5.06 | $4.46 | 63,782 |
| 2016-08-05 | $5.15 | $5.28 | $5.12 | $5.26 | $4.63 | 18,154 |
| 2016-08-04 | $5.19 | $5.20 | $5.08 | $5.12 | $4.51 | 15,143 |
| 2016-08-03 | $5.15 | $5.15 | $5.03 | $5.06 | $4.46 | 31,999 |
| 2016-08-02 | $5.17 | $5.19 | $5.10 | $5.11 | $4.50 | 23,734 |
| 2016-08-01 | $5.20 | $5.34 | $5.11 | $5.14 | $4.53 | 34,650 |
| 2016-07-29 | $5.08 | $5.22 | $5.05 | $5.22 | $4.60 | 359,589 |
| 2016-07-28 | $5.29 | $5.29 | $5.18 | $5.21 | $4.59 | 33,454 |
| 2016-07-27 | $5.29 | $5.36 | $5.25 | $5.31 | $4.68 | 34,226 |
| 2016-07-26 | $5.35 | $5.35 | $5.25 | $5.27 | $4.64 | 49,215 |
| 2016-07-25 | $5.72 | $5.75 | $5.31 | $5.33 | $4.69 | 65,175 |
| 2016-07-22 | $5.76 | $5.80 | $5.70 | $5.79 | $5.10 | 14,259 |
| 2016-07-21 | $5.80 | $5.93 | $5.70 | $5.71 | $5.03 | 24,300 |
| 2016-07-20 | $5.73 | $5.84 | $5.73 | $5.83 | $5.13 | 13,981 |
| 2016-07-19 | $5.68 | $5.76 | $5.64 | $5.69 | $5.01 | 11,056 |
| 2016-07-18 | $5.75 | $5.84 | $5.67 | $5.67 | $4.99 | 13,704 |
| 2016-07-15 | $5.79 | $5.86 | $5.71 | $5.79 | $5.10 | 35,637 |
| 2016-07-14 | $5.75 | $5.82 | $5.53 | $5.74 | $5.05 | 19,460 |
| 2016-07-13 | $5.76 | $5.88 | $5.72 | $5.73 | $5.05 | 41,554 |
| 2016-07-12 | $5.58 | $5.81 | $5.57 | $5.72 | $5.04 | 31,781 |
| 2016-07-11 | $5.51 | $5.59 | $5.49 | $5.56 | $4.90 | 23,149 |
| 2016-07-08 | $5.38 | $5.52 | $5.38 | $5.51 | $4.85 | 27,103 |
| 2016-07-07 | $5.45 | $5.45 | $5.28 | $5.29 | $4.66 | 6,945 |
| 2016-07-06 | $5.37 | $5.50 | $5.21 | $5.29 | $4.66 | 20,993 |
| 2016-07-05 | $5.50 | $5.57 | $5.19 | $5.37 | $4.73 | 53,908 |
| 2016-07-01 | $5.52 | $5.57 | $5.48 | $5.55 | $4.89 | 27,521 |
| 2016-06-30 | $5.35 | $5.51 | $5.32 | $5.48 | $4.83 | 31,874 |
| 2016-06-29 | $5.16 | $5.32 | $5.16 | $5.31 | $4.68 | 35,900 |
| 2016-06-28 | $4.98 | $5.22 | $4.98 | $5.09 | $4.48 | 38,139 |
| 2016-06-27 | $5.27 | $5.38 | $4.88 | $4.98 | $4.39 | 47,541 |
| 2016-06-24 | $5.22 | $5.42 | $5.01 | $5.37 | $4.73 | 180,891 |
| 2016-06-23 | $5.13 | $5.56 | $5.10 | $5.48 | $4.83 | 82,597 |
| 2016-06-22 | $5.13 | $5.13 | $5.05 | $5.09 | $4.48 | 18,429 |
| 2016-06-21 | $5.03 | $5.16 | $5.00 | $5.15 | $4.53 | 30,087 |
| 2016-06-20 | $4.99 | $5.17 | $4.97 | $5.03 | $4.43 | 20,516 |
| 2016-06-17 | $4.77 | $5.02 | $4.74 | $4.99 | $4.39 | 159,969 |
| 2016-06-16 | $4.98 | $5.06 | $4.90 | $4.99 | $4.39 | 24,032 |
| 2016-06-15 | $5.08 | $5.19 | $4.96 | $4.99 | $4.39 | 30,694 |
| 2016-06-14 | $5.10 | $5.10 | $5.01 | $5.03 | $4.43 | 30,515 |
| 2016-06-13 | $5.53 | $5.53 | $5.04 | $5.07 | $4.46 | 48,935 |
| 2016-06-10 | $5.74 | $5.84 | $5.55 | $5.63 | $4.96 | 31,868 |
| 2016-06-09 | $5.61 | $5.85 | $5.45 | $5.77 | $5.08 | 28,152 |
| 2016-06-08 | $5.68 | $5.84 | $5.59 | $5.60 | $4.93 | 54,566 |
| 2016-06-07 | $5.61 | $5.70 | $5.52 | $5.63 | $4.96 | 19,036 |
| 2016-06-06 | $5.47 | $5.75 | $5.47 | $5.57 | $4.90 | 31,714 |
| 2016-06-03 | $5.47 | $5.51 | $5.40 | $5.50 | $4.84 | 23,847 |
| 2016-06-02 | $5.39 | $5.58 | $5.39 | $5.47 | $4.82 | 23,753 |
| 2016-06-01 | $5.62 | $5.62 | $5.54 | $5.59 | $4.92 | 26,936 |
| 2016-05-31 | $5.86 | $5.86 | $5.64 | $5.65 | $4.98 | 24,633 |
| 2016-05-27 | $5.78 | $5.90 | $5.78 | $5.84 | $5.14 | 70,147 |
| 2016-05-26 | $5.85 | $5.91 | $5.79 | $5.79 | $5.10 | 12,927 |
| 2016-05-25 | $5.57 | $5.95 | $5.47 | $5.77 | $5.08 | 46,676 |
| 2016-05-24 | $5.67 | $5.70 | $5.43 | $5.59 | $4.92 | 56,452 |
| 2016-05-23 | $5.52 | $5.72 | $5.52 | $5.66 | $4.98 | 59,903 |
| 2016-05-20 | $5.56 | $5.60 | $5.47 | $5.56 | $4.90 | 32,858 |
| 2016-05-19 | $5.71 | $5.72 | $5.48 | $5.49 | $4.83 | 13,454 |
| 2016-05-18 | $5.37 | $5.42 | $5.26 | $5.29 | $4.64 | 7,914 |
| 2016-05-17 | $5.56 | $5.65 | $5.35 | $5.37 | $4.71 | 30,687 |
| 2016-05-16 | $5.26 | $5.57 | $5.26 | $5.54 | $4.86 | 24,876 |
| 2016-05-13 | $5.15 | $5.32 | $5.15 | $5.26 | $4.61 | 14,225 |
| 2016-05-12 | $5.24 | $5.29 | $5.17 | $5.24 | $4.59 | 10,596 |
| 2016-05-11 | $5.02 | $5.26 | $4.97 | $5.12 | $4.49 | 68,103 |
| 2016-05-10 | $5.21 | $5.38 | $4.90 | $4.94 | $4.33 | 29,019 |
| 2016-05-09 | $5.27 | $5.27 | $5.13 | $5.16 | $4.52 | 15,182 |
| 2016-05-06 | $5.23 | $5.30 | $5.18 | $5.24 | $4.59 | 41,882 |
| 2016-05-05 | $5.52 | $5.52 | $5.19 | $5.23 | $4.58 | 14,159 |
| 2016-05-04 | $5.51 | $5.66 | $5.44 | $5.48 | $4.80 | 15,191 |
| 2016-05-03 | $5.62 | $5.65 | $5.55 | $5.59 | $4.90 | 9,752 |
| 2016-05-02 | $5.55 | $5.68 | $5.51 | $5.68 | $4.98 | 10,063 |
| 2016-04-29 | $5.48 | $5.64 | $5.45 | $5.53 | $4.85 | 39,473 |
| 2016-04-28 | $5.85 | $5.85 | $5.46 | $5.46 | $4.79 | 36,264 |
| 2016-04-27 | $6.09 | $6.09 | $5.67 | $5.70 | $5.00 | 26,218 |
| 2016-04-26 | $5.77 | $5.85 | $5.66 | $5.77 | $5.06 | 50,923 |
| 2016-04-25 | $6.49 | $6.49 | $5.60 | $5.73 | $5.02 | 37,723 |
| 2016-04-22 | $5.90 | $5.95 | $5.56 | $5.65 | $4.95 | 26,302 |
| 2016-04-21 | $5.69 | $5.69 | $5.45 | $5.57 | $4.88 | 35,006 |
| 2016-04-20 | $6.82 | $6.82 | $5.57 | $5.70 | $5.00 | 5,865 |
| 2016-04-19 | $5.56 | $5.67 | $5.53 | $5.62 | $4.93 | 8,727 |
| 2016-04-18 | $5.56 | $5.56 | $5.53 | $5.54 | $4.86 | 8,670 |
| 2016-04-15 | $5.58 | $5.61 | $5.54 | $5.56 | $4.87 | 16,668 |
| 2016-04-14 | $5.67 | $5.67 | $5.51 | $5.63 | $4.94 | 29,628 |
| 2016-04-13 | $5.73 | $5.79 | $5.60 | $5.69 | $4.99 | 58,816 |
| 2016-04-12 | $5.68 | $5.91 | $5.60 | $5.73 | $5.02 | 66,073 |
| 2016-04-11 | $5.62 | $5.80 | $5.62 | $5.72 | $5.01 | 24,207 |
| 2016-04-08 | $5.50 | $5.81 | $5.50 | $5.57 | $4.88 | 18,774 |
| 2016-04-07 | $5.64 | $5.69 | $5.44 | $5.46 | $4.79 | 26,060 |
| 2016-04-06 | $5.60 | $5.77 | $5.58 | $5.68 | $4.98 | 27,992 |
| 2016-04-05 | $5.60 | $6.08 | $5.52 | $5.56 | $4.87 | 32,762 |
| 2016-04-04 | $5.62 | $5.79 | $5.58 | $5.61 | $4.92 | 18,147 |
| 2016-04-01 | $5.65 | $5.75 | $5.65 | $5.65 | $4.95 | 26,116 |
| 2016-03-31 | $5.80 | $5.87 | $5.64 | $5.70 | $5.00 | 52,603 |
| 2016-03-30 | $5.88 | $5.88 | $5.75 | $5.80 | $5.08 | 20,514 |
| 2016-03-29 | $5.81 | $5.89 | $5.74 | $5.88 | $5.15 | 48,892 |
| 2016-03-28 | $5.82 | $5.94 | $5.68 | $5.72 | $5.01 | 26,075 |
| 2016-03-24 | $5.55 | $5.85 | $5.50 | $5.82 | $5.10 | 19,896 |
| 2016-03-23 | $5.68 | $5.72 | $5.67 | $5.67 | $4.97 | 24,952 |
| 2016-03-22 | $5.67 | $5.80 | $5.67 | $5.72 | $5.01 | 12,904 |
| 2016-03-21 | $5.86 | $6.05 | $5.80 | $5.83 | $5.09 | 40,514 |
| 2016-03-18 | $5.83 | $6.00 | $5.74 | $5.92 | $5.17 | 147,902 |
| 2016-03-17 | $5.60 | $5.91 | $5.60 | $5.84 | $5.10 | 37,508 |
| 2016-03-16 | $5.65 | $5.70 | $5.60 | $5.70 | $4.97 | 23,003 |
| 2016-03-15 | $5.72 | $5.91 | $5.57 | $5.60 | $4.89 | 36,620 |
| 2016-03-14 | $5.88 | $5.95 | $5.80 | $5.80 | $5.06 | 16,531 |
| 2016-03-11 | $5.92 | $6.01 | $5.82 | $5.94 | $5.18 | 31,018 |
| 2016-03-10 | $6.00 | $6.18 | $5.85 | $5.87 | $5.12 | 24,368 |
| 2016-03-09 | $5.96 | $6.18 | $5.85 | $6.01 | $5.25 | 22,788 |
| 2016-03-08 | $6.06 | $6.07 | $5.95 | $5.97 | $5.21 | 49,118 |
| 2016-03-07 | $5.87 | $6.10 | $5.87 | $6.09 | $5.32 | 50,581 |
| 2016-03-04 | $5.99 | $6.11 | $5.82 | $5.94 | $5.18 | 29,972 |
| 2016-03-03 | $6.02 | $6.08 | $5.92 | $6.05 | $5.28 | 52,925 |
| 2016-03-02 | $6.13 | $6.15 | $5.76 | $6.08 | $5.31 | 59,858 |
| 2016-03-01 | $6.11 | $6.35 | $5.89 | $6.20 | $5.41 | 46,507 |
| 2016-02-29 | $5.95 | $6.25 | $5.80 | $6.13 | $5.35 | 123,580 |
| 2016-02-26 | $5.87 | $6.02 | $5.82 | $6.02 | $5.25 | 61,453 |
| 2016-02-25 | $6.30 | $6.39 | $5.86 | $5.90 | $5.15 | 40,640 |
| 2016-02-24 | $6.04 | $6.50 | $6.04 | $6.34 | $5.53 | 55,125 |
| 2016-02-23 | $6.22 | $6.44 | $6.04 | $6.16 | $5.38 | 99,290 |
| 2016-02-22 | $6.41 | $6.43 | $6.01 | $6.30 | $5.50 | 53,305 |
| 2016-02-19 | $5.83 | $6.48 | $5.83 | $6.34 | $5.53 | 52,779 |
| 2016-02-18 | $5.87 | $5.95 | $5.60 | $5.83 | $5.09 | 35,651 |
| 2016-02-17 | $5.66 | $5.95 | $5.64 | $5.87 | $5.12 | 2,713,978 |
| 2016-02-16 | $5.73 | $6.12 | $5.66 | $5.72 | $4.99 | 24,736 |
| 2016-02-12 | $5.99 | $6.02 | $5.71 | $5.74 | $5.01 | 34,955 |
| 2016-02-11 | $5.69 | $5.98 | $5.69 | $5.87 | $5.12 | 17,568 |
| 2016-02-10 | $6.34 | $6.34 | $5.80 | $5.81 | $5.07 | 9,140 |
| 2016-02-09 | $5.64 | $5.83 | $5.64 | $5.75 | $5.02 | 19,190 |
| 2016-02-08 | $5.70 | $5.82 | $5.57 | $5.69 | $4.97 | 27,074 |
| 2016-02-05 | $5.94 | $6.04 | $5.71 | $5.73 | $5.00 | 34,279 |
| 2016-02-04 | $6.00 | $6.41 | $5.90 | $6.03 | $5.26 | 14,951 |
| 2016-02-03 | $6.28 | $6.51 | $5.82 | $6.02 | $5.25 | 24,395 |
| 2016-02-02 | $6.16 | $6.54 | $6.03 | $6.15 | $5.37 | 28,788 |
| 2016-02-01 | $6.34 | $6.78 | $6.23 | $6.31 | $5.51 | 28,370 |
| 2016-01-29 | $5.84 | $6.48 | $5.84 | $6.43 | $5.61 | 94,895 |
| 2016-01-28 | $5.99 | $6.36 | $5.80 | $5.85 | $5.11 | 28,295 |
| 2016-01-27 | $6.04 | $6.14 | $5.86 | $5.92 | $5.17 | 33,061 |
| 2016-01-26 | $5.91 | $6.29 | $5.90 | $6.07 | $5.30 | 27,742 |
| 2016-01-25 | $6.06 | $6.24 | $5.84 | $5.90 | $5.15 | 31,575 |
| 2016-01-22 | $6.00 | $6.11 | $5.80 | $6.09 | $5.32 | 40,554 |
| 2016-01-21 | $5.62 | $6.13 | $5.62 | $5.89 | $5.14 | 45,654 |
| 2016-01-20 | $5.52 | $5.75 | $5.36 | $5.65 | $4.93 | 50,872 |
| 2016-01-19 | $5.79 | $5.82 | $5.52 | $5.61 | $4.90 | 21,179 |
| 2016-01-15 | $5.63 | $5.80 | $5.47 | $5.74 | $5.01 | 48,296 |
| 2016-01-14 | $5.51 | $5.89 | $5.51 | $5.81 | $5.07 | 31,655 |
| 2016-01-13 | $5.87 | $5.87 | $5.33 | $5.39 | $4.70 | 46,299 |
| 2016-01-12 | $5.95 | $5.95 | $5.59 | $5.65 | $4.93 | 37,118 |
| 2016-01-11 | $5.61 | $6.05 | $5.61 | $5.88 | $5.13 | 33,342 |
| 2016-01-08 | $5.71 | $5.73 | $5.57 | $5.58 | $4.87 | 25,705 |
| 2016-01-07 | $5.80 | $5.91 | $5.67 | $5.76 | $5.03 | 29,868 |
| 2016-01-06 | $5.97 | $6.01 | $5.81 | $5.92 | $5.17 | 21,598 |
| 2016-01-05 | $5.87 | $6.05 | $5.79 | $5.87 | $5.12 | 18,276 |
| 2016-01-04 | $6.01 | $6.31 | $5.61 | $5.67 | $4.95 | 49,009 |
| 2015-12-31 | $6.13 | $6.45 | $6.13 | $6.14 | $5.36 | 23,023 |
| 2015-12-30 | $6.49 | $6.61 | $6.33 | $6.48 | $5.66 | 27,678 |
| 2015-12-29 | $6.83 | $6.83 | $6.35 | $6.47 | $5.65 | 36,851 |
| 2015-12-28 | $6.32 | $6.63 | $5.99 | $6.49 | $5.66 | 41,348 |
| 2015-12-24 | $6.46 | $6.75 | $6.46 | $6.51 | $5.68 | 20,406 |
| 2015-12-23 | $6.52 | $6.52 | $6.40 | $6.49 | $5.66 | 13,661 |
| 2015-12-22 | $6.50 | $6.70 | $6.49 | $6.50 | $5.67 | 30,376 |
| 2015-12-21 | $6.53 | $6.80 | $6.39 | $6.52 | $5.69 | 27,466 |
| 2015-12-18 | $6.82 | $6.89 | $6.40 | $6.50 | $5.67 | 113,802 |
| 2015-12-17 | $6.78 | $6.97 | $6.40 | $6.54 | $5.71 | 42,457 |
| 2015-12-16 | $6.56 | $6.82 | $6.50 | $6.71 | $5.86 | 28,298 |
| 2015-12-15 | $6.23 | $6.51 | $6.23 | $6.50 | $5.67 | 21,134 |
| 2015-12-14 | $5.87 | $6.53 | $5.87 | $6.44 | $5.62 | 28,305 |
| 2015-12-11 | $6.01 | $6.30 | $5.91 | $5.93 | $5.18 | 33,489 |
| 2015-12-10 | $6.23 | $6.45 | $6.23 | $6.25 | $5.45 | 19,227 |
| 2015-12-09 | $6.13 | $6.30 | $6.13 | $6.20 | $5.41 | 20,867 |
| 2015-12-08 | $6.47 | $6.54 | $6.37 | $6.39 | $5.58 | 21,886 |
| 2015-12-07 | $6.59 | $6.71 | $6.41 | $6.53 | $5.70 | 23,621 |
| 2015-12-04 | $6.41 | $6.67 | $6.41 | $6.62 | $5.78 | 20,756 |
| 2015-12-03 | $6.63 | $6.63 | $6.40 | $6.40 | $5.59 | 26,792 |
| 2015-12-02 | $6.97 | $7.00 | $6.62 | $6.62 | $5.78 | 20,461 |
| 2015-12-01 | $6.87 | $7.02 | $6.87 | $7.00 | $6.11 | 26,691 |
| 2015-11-30 | $6.97 | $7.02 | $6.69 | $6.87 | $6.00 | 48,887 |
| 2015-11-27 | $6.94 | $7.05 | $6.94 | $6.99 | $6.10 | 16,294 |
| 2015-11-25 | $7.05 | $7.05 | $6.59 | $6.98 | $6.09 | 38,174 |
| 2015-11-24 | $6.59 | $7.05 | $6.59 | $7.02 | $6.13 | 31,447 |
| 2015-11-23 | $6.71 | $6.99 | $6.71 | $6.98 | $6.09 | 19,662 |
| 2015-11-20 | $6.83 | $6.97 | $6.74 | $6.78 | $5.92 | 24,005 |
| 2015-11-19 | $6.89 | $6.95 | $6.61 | $6.75 | $5.89 | 18,351 |
| 2015-11-18 | $6.63 | $7.05 | $6.63 | $6.78 | $5.90 | 36,795 |
| 2015-11-17 | $6.97 | $7.00 | $6.83 | $6.86 | $5.96 | 23,221 |
| 2015-11-16 | $7.05 | $7.05 | $6.26 | $7.00 | $6.09 | 29,406 |
| 2015-11-13 | $6.33 | $6.61 | $6.32 | $6.48 | $5.63 | 27,891 |
| 2015-11-12 | $6.64 | $6.76 | $6.49 | $6.57 | $5.71 | 16,481 |
| 2015-11-11 | $6.81 | $6.87 | $6.81 | $6.81 | $5.92 | 5,990 |
| 2015-11-10 | $7.00 | $7.26 | $6.73 | $6.96 | $6.05 | 27,542 |
| 2015-11-09 | $7.12 | $7.26 | $6.72 | $6.82 | $5.93 | 25,823 |
| 2015-11-06 | $6.85 | $7.26 | $6.85 | $7.00 | $6.09 | 33,951 |
| 2015-11-05 | $7.09 | $7.10 | $6.91 | $6.95 | $6.04 | 20,491 |
| 2015-11-04 | $7.02 | $7.05 | $6.82 | $7.00 | $6.09 | 27,023 |
| 2015-11-03 | $6.90 | $7.39 | $6.61 | $6.87 | $5.97 | 25,972 |
| 2015-11-02 | $6.73 | $7.07 | $6.73 | $6.95 | $6.04 | 53,130 |
| 2015-10-30 | $6.89 | $7.00 | $6.65 | $6.77 | $5.89 | 20,364 |
| 2015-10-29 | $7.30 | $7.30 | $6.38 | $6.86 | $5.96 | 24,990 |
| 2015-10-28 | $7.13 | $7.20 | $6.91 | $7.02 | $6.10 | 75,173 |
| 2015-10-27 | $7.05 | $7.08 | $6.58 | $6.62 | $5.76 | 20,048 |
| 2015-10-26 | $7.14 | $7.36 | $6.71 | $7.09 | $6.16 | 14,060 |
| 2015-10-23 | $7.15 | $7.37 | $7.06 | $7.13 | $6.20 | 36,023 |
| 2015-10-22 | $7.27 | $7.27 | $7.00 | $7.13 | $6.20 | 29,642 |
| 2015-10-21 | $7.28 | $7.34 | $6.81 | $6.82 | $5.93 | 22,979 |
| 2015-10-20 | $7.21 | $7.34 | $7.21 | $7.25 | $6.30 | 14,740 |
| 2015-10-19 | $7.48 | $7.50 | $7.06 | $7.18 | $6.24 | 16,236 |
| 2015-10-16 | $7.23 | $7.40 | $6.98 | $7.19 | $6.25 | 37,025 |
| 2015-10-15 | $6.45 | $7.20 | $6.43 | $7.18 | $6.24 | 40,395 |
| 2015-10-14 | $6.58 | $7.05 | $6.58 | $6.63 | $5.76 | 25,479 |
| 2015-10-13 | $6.58 | $6.90 | $6.35 | $6.52 | $5.67 | 33,295 |
| 2015-10-12 | $6.44 | $6.71 | $6.44 | $6.59 | $5.73 | 28,570 |
| 2015-10-09 | $7.23 | $7.23 | $6.27 | $6.37 | $5.54 | 55,797 |
| 2015-10-08 | $7.10 | $7.43 | $6.90 | $7.16 | $6.23 | 57,271 |
| 2015-10-07 | $6.90 | $7.28 | $6.27 | $7.12 | $6.19 | 75,845 |
| 2015-10-06 | $7.04 | $7.23 | $6.55 | $6.69 | $5.82 | 39,547 |
| 2015-10-05 | $6.14 | $7.08 | $6.14 | $7.02 | $6.10 | 40,709 |
| 2015-10-02 | $6.06 | $6.19 | $5.77 | $6.16 | $5.36 | 48,154 |
| 2015-10-01 | $6.43 | $6.48 | $5.93 | $6.04 | $5.25 | 32,697 |
| 2015-09-30 | $6.09 | $6.52 | $5.66 | $6.40 | $5.56 | 63,789 |
| 2015-09-29 | $6.35 | $6.40 | $6.02 | $6.03 | $5.24 | 48,232 |
| 2015-09-28 | $6.79 | $6.79 | $6.22 | $6.26 | $5.44 | 54,256 |
| 2015-09-25 | $7.30 | $7.35 | $6.76 | $6.79 | $5.90 | 39,854 |
| 2015-09-24 | $7.24 | $7.30 | $7.11 | $7.19 | $6.25 | 27,173 |
| 2015-09-23 | $7.22 | $7.33 | $7.18 | $7.30 | $6.35 | 30,299 |
| 2015-09-22 | $7.13 | $7.42 | $7.12 | $7.15 | $6.22 | 50,393 |
| 2015-09-21 | $6.90 | $7.19 | $6.86 | $7.17 | $6.23 | 36,942 |
| 2015-09-18 | $6.83 | $7.24 | $6.78 | $6.78 | $5.90 | 274,220 |
| 2015-09-17 | $7.20 | $7.27 | $7.09 | $7.12 | $6.19 | 60,643 |
| 2015-09-16 | $7.14 | $7.20 | $7.00 | $7.09 | $6.16 | 48,132 |
| 2015-09-15 | $7.27 | $7.27 | $7.03 | $7.09 | $6.16 | 60,877 |
| 2015-09-14 | $7.17 | $7.36 | $7.00 | $7.24 | $6.30 | 65,282 |
| 2015-09-11 | $6.95 | $7.17 | $6.81 | $6.95 | $6.04 | 78,941 |
| 2015-09-10 | $5.93 | $7.01 | $5.93 | $6.90 | $6.00 | 46,987 |
| 2015-09-09 | $5.96 | $6.21 | $5.87 | $5.95 | $5.17 | 53,809 |
| 2015-09-08 | $5.60 | $5.96 | $5.60 | $5.94 | $5.17 | 87,230 |
Tiptree Inc (TIPT) News Headlines
Recent Tiptree Inc (TIPT) News
Similar Companies to Tiptree Inc (TIPT) in the Insurance-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| First American Financial Corp | FAF | Insurance-Specialty | Financial Services | 16,500 |
| Fidelity National Financial Inc | FNF | Insurance-Specialty | Financial Services | 16,000 |
| Assurant Inc | AIZ | Insurance-Specialty | Financial Services | 15,000 |
| Tiptree Inc | TIPT | Insurance-Specialty | Financial Services | 6,800 |
| Prosight Global Inc | PROS | Insurance-Specialty | Financial Services | 3,000 |
| Radian Group Inc | RDN | Insurance-Specialty | Financial Services | 1,800 |
| MGIC Investment Corp | MTG | Insurance-Specialty | Financial Services | 1,600 |
| Employers Holdings Inc | EIG | Insurance-Specialty | Financial Services | 1,200 |
| Assured Guaranty Ltd | AGO | Insurance-Specialty | Financial Services | 700 |
| Amerisafe Inc | AMSF | Insurance-Specialty | Financial Services | 596 |